Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Smiths Group plc logo
SMIN.L
Smiths Group plc
13:27:20
2590 £
0.0000 (%0.00)
Previous Close: 2601
Day Low₺2579
Day High₺2600
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

SMIN.L: Smiths Group plc Historical Data

1996 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 739.3964
CLOSE 739.7139

Low

LOW 636.99

High

HIGH 853.08
DATEOPENHIGHLOWCLOSE
01/01/1996651.33651.33651.33651.33
01/02/1996650.3650.3644.16644.16
01/03/1996645.18648.26645.18647.23
01/04/1996647.23647.23639.04640.06
01/05/1996640.06641.09636.99640.06
01/08/1996640.06645.18640.06645.18
01/09/1996645.18650.3642.11642.11
01/10/1996639.04645.18639.04640.06
01/11/1996638.01640.06638.01639.04
01/12/1996639.04644.16639.04643.13
01/15/1996644.16644.16644.16644.16
01/16/1996644.16657.47644.16657.47
01/17/1996659.52660.54656.45659.52
01/18/1996659.52669.76657.47664.64
01/19/1996671.81671.81670.79670.79
01/22/1996670.79671.81668.74668.74
01/23/1996669.76685.12669.76677.95
01/24/1996674.88685.12674.88685.12
01/25/1996685.12685.12674.88674.88
01/26/1996669.76669.76665.67667.71
01/29/1996668.74672.83667.71672.83
01/30/1996673.86676.93672.83672.83
01/31/1996673.86673.86669.76669.76
02/01/1996667.71667.71664.64667.71
02/02/1996668.74671.81668.74671.81
02/05/1996670.79671.81667.71671.81
02/06/1996673.86673.86670.79670.79
02/07/1996671.81671.81670.79671.81
02/08/1996672.83672.83671.81672.83
02/09/1996672.83672.83672.83672.83
02/12/1996672.83672.83669.76671.81
02/13/1996672.83673.86671.81673.86
02/14/1996674.88677.95674.88677.95
02/15/1996677.95692.29677.95692.29
02/16/1996693.32698.44693.32695.36
02/19/1996693.32693.32691.27692.29
02/20/1996691.27691.27684.1685.12
02/21/1996680686.15680686.15
02/22/1996688.2691.27688.2691.27
02/23/1996692.29693.32690.24690.24
02/26/1996693.32694.34693.32693.32
02/27/1996693.32700.48693.32700.48
02/28/1996700.48703.56700.48703.56
02/29/1996702.53704.58701.51704.58
03/01/1996705.6708.68703.56703.56
03/04/1996703.56707.65703.56704.58
03/05/1996704.58704.58703.56704.58
03/06/1996704.58706.63704.58705.6
03/07/1996703.56703.56701.51702.53
03/08/1996702.53713.8693.32696.39
03/11/1996696.39701.51691.27701.51
03/12/1996706.63706.63695.36695.36
03/13/1996696.39697.41694.34696.39
03/14/1996697.41697.41697.41697.41
03/15/1996696.39703.56696.39701.51
03/18/1996700.48700.48700.48700.48
03/19/1996701.51710.73701.51710.73
03/20/1996710.73714.82710.73714.82
03/21/1996714.82721.99714.82718.92
03/22/1996718.92718.92711.75711.75
03/25/1996712.77712.77707.65708.68
03/26/1996707.65707.65701.51702.53
03/27/1996703.56707.65703.56707.65
03/28/1996707.65708.68706.63707.65
03/29/1996707.65708.68707.65708.68
04/01/1996709.7715.85709.7715.85
04/02/1996715.85720.97715.85720.97
04/03/1996720.97720.97719.94719.94
04/04/1996720.97720.97720.97720.97
04/08/1996720.97720.97720.97720.97
04/09/1996719.94723.01719.94723.01
04/10/1996723.01729.16721.99721.99
04/11/1996720.97726.09720.97721.99
04/12/1996721.99721.99714.82714.82
04/15/1996713.8713.8708.68709.7
04/16/1996710.73715.85710.73714.82
04/17/1996733.26733.26721.99726.09
04/18/1996726.09731.21726.09731.21
04/19/1996731.21737.35731.21737.35
04/22/1996738.38738.38729.16729.16
04/23/1996729.16729.16725.06725.06
04/24/1996726.09726.09715.85725.06
04/25/1996725.06726.09725.06726.09
04/26/1996726.09731.21726.09731.21
04/29/1996729.16729.16724.04725.06
04/30/1996724.04726.09721.99725.06
05/01/1996727.11727.11721.99723.01
05/02/1996721.99732.23721.99721.99
05/03/1996715.85720.97715.85720.97
05/06/1996720.97720.97720.97720.97
05/07/1996720.97720.97713.8713.8
05/08/1996710.73710.73704.58704.58
05/09/1996705.6710.73701.51710.73
05/10/1996710.73710.73710.73710.73
05/13/1996710.73710.73709.7709.7
05/14/1996711.75715.85711.75714.82
05/15/1996715.85721.99715.85721.99
05/16/1996720.97721.99720.97721.99
05/17/1996721.99727.11721.99727.11
05/20/1996727.11729.16727.11729.16
05/21/1996729.16729.16729.16729.16
05/22/1996729.16732.23729.16732.23
05/23/1996735.3736.33734.28735.3
05/24/1996735.3735.3735.3735.3
05/27/1996735.3735.3735.3735.3
05/28/1996735.3739.4735.3737.35
05/29/1996737.35737.35731.21731.21
05/30/1996731.21731.21716.87716.87
05/31/1996716.87718.92715.85715.85
06/03/1996715.85715.85713.8713.8
06/04/1996713.8717.89713.8713.8
06/05/1996713.8713.8698.44702.53
06/06/1996702.53710.73702.53706.63
06/07/1996705.6705.6697.41701.51
06/10/1996703.56703.56694.34698.44
06/11/1996697.41698.44691.27695.36
06/12/1996695.36706.63695.36702.53
06/13/1996701.51701.51694.34698.44
06/14/1996698.44701.51694.34696.39
06/17/1996695.36695.36690.24692.29
06/18/1996692.29693.32690.24690.24
06/19/1996690.24690.24686.15690.24
06/20/1996692.29711.75691.27707.65
06/21/1996710.73713.8704.58708.68
06/24/1996713.8713.8706.63712.77
06/25/1996706.63711.75706.63709.7
06/26/1996706.63715.85706.63711.75
06/27/1996713.8716.87710.73715.85
06/28/1996715.85723.01714.82723.01
07/01/1996725.06725.06719.94720.97
07/02/1996721.99721.99720.97720.97
07/03/1996720.97720.97715.85715.85
07/04/1996715.85716.87711.75715.85
07/05/1996716.87723.01713.8720.97
07/08/1996716.87721.99713.8716.87
07/09/1996719.94721.99716.87717.89
07/10/1996716.87719.94714.82717.89
07/11/1996718.92718.92711.75711.75
07/12/1996713.8716.87711.75716.87
07/15/1996716.87716.87713.8714.82
07/16/1996706.63708.68699.46707.65
07/17/1996711.75713.8708.68712.77
07/18/1996716.87718.92712.77717.89
07/19/1996720.97723.01720.97720.97
07/22/1996720.97720.97715.85715.85
07/23/1996716.87721.99713.8718.92
07/24/1996714.82717.89711.75716.87
07/25/1996714.82727.11714.82727.11
07/26/1996732.23732.23727.11732.23
07/29/1996729.16734.28729.16730.18
07/30/1996729.16734.28727.11729.16
07/31/1996734.28734.28729.16732.23
08/01/1996732.23737.35732.23736.33
08/02/1996738.38742.47737.35742.47
08/05/1996739.4740.42735.3739.4
08/06/1996740.42742.47737.35741.45
08/07/1996739.4751.69739.4748.62
08/08/1996747.59757.83747.59755.79
08/09/1996757.83762.95752.71755.79
08/12/1996755.79757.83752.71753.74
08/13/1996758.86759.88752.71752.71
08/14/1996752.71752.71748.62752.71
08/15/1996750.67754.76742.47746.57
08/16/1996744.52751.69744.52746.57
08/19/1996747.59751.69745.54748.62
08/20/1996752.71757.83749.64751.69
08/21/1996750.67751.69742.47745.54
08/22/1996745.54755.79745.54755.79
08/23/1996754.76760.91754.76754.76
08/26/1996754.76754.76754.76754.76
08/27/1996751.69760.91751.69760.91
08/28/1996761.93773.2754.76772.17
08/29/1996777.29778.32756.81774.22
08/30/1996773.2778.32773.2774.22
09/02/1996776.27780.36776.27779.34
09/03/1996783.44784.46782.41782.41
09/04/1996786.51791.63786.51790.61
09/05/1996792.65800.85788.56788.56
09/06/1996788.56791.63786.51790.61
09/09/1996791.63791.63790.61790.61
09/10/1996794.7796.75781.39781.39
09/11/1996778.32778.32766.03766.03
09/12/1996767.05772.17766.03771.15
09/13/1996773.2784.46773.2780.36
09/16/1996781.39788.56781.39788.56
09/17/1996788.56788.56781.39781.39
09/18/1996782.41782.41778.32778.32
09/19/1996779.34784.46779.34782.41
09/20/1996783.44785.48780.36780.36
09/23/1996781.39781.39775.24776.27
09/24/1996778.32778.32777.29777.29
09/25/1996777.29778.32777.29777.29
09/26/1996778.32788.56778.32787.53
09/27/1996788.56796.75788.56795.73
09/30/1996799.82812.11799.82811.09
10/01/1996815.18828.5815.18827.47
10/02/1996827.47827.47805.97810.06
10/03/1996810.06810.06796.75809.04
10/04/1996809.04809.04803.92806.99
10/07/1996808.01810.06806.99806.99
10/08/1996806.99806.99802.89804.94
10/09/1996805.97805.97801.87801.87
10/10/1996800.85800.85787.53787.53
10/11/1996788.56797.77787.53794.7
10/14/1996798.8810.06798.8809.04
10/15/1996809.04814.16809.04810.06
10/16/1996814.16823.38814.16822.35
10/17/1996827.47829.52824.4824.4
10/18/1996822.35829.52822.35829.52
10/21/1996829.52840.79829.52840.79
10/22/1996842.83846.93839.76846.93
10/23/1996846.93853.08846.93850
10/24/1996848.98848.98842.83842.83
10/25/1996840.79846.93840.79845.91
10/28/1996834.64838.74834.64835.67
10/29/1996834.64836.69834.64836.69
10/30/1996836.69840.79836.69840.79
10/31/1996840.79840.79839.76839.76
11/01/1996839.76839.76832.59832.59
11/04/1996831.57832.59824.4824.4
11/05/1996820.3820.3804.94816.21
11/06/1996819.28819.28808.01812.11
11/07/1996815.18815.18799.82801.87
11/08/1996801.87801.87796.75796.75
11/11/1996795.73795.73792.65793.68
11/12/1996794.7808.01794.7808.01
11/13/1996810.06823.38810.06816.21
11/14/1996817.23817.23814.16815.18
11/15/1996815.18815.18806.99809.04
11/18/1996809.04809.04793.68794.7
11/19/1996794.7794.7785.48786.51
11/20/1996792.65800.85792.65799.82
11/21/1996799.82805.97799.82805.97
11/22/1996805.97820.3805.97820.3
11/25/1996820.3827.47820.3827.47
11/26/1996831.57831.57820.3820.3
11/27/1996820.3825.42820.3823.38
11/28/1996822.35822.35821.33821.33
11/29/1996821.33824.4810.06810.06
12/02/1996810.06810.06800.85800.85
12/03/1996800.85805.97800.85804.94
12/04/1996803.92806.99800.85800.85
12/05/1996800.85800.85794.7794.7
12/06/1996791.63791.63758.86768.08
12/09/1996769.1780.36769.1780.36
12/10/1996782.41783.44781.39782.41
12/11/1996778.32778.32767.05768.08
12/12/1996769.1770.12769.1770.12
12/13/1996767.05767.05762.95763.98
12/16/1996762.95763.98762.95762.95
12/17/1996762.95768.08762.95766.03
12/18/1996765767.05761.93761.93
12/19/1996761.93771.15761.93771.15
12/20/1996778.32789.58777.29786.51
12/23/1996786.51797.77785.48797.77
12/24/1996797.77811.09797.77810.06
12/25/1996810.06810.06810.06810.06
12/26/1996810.06810.06810.06810.06
12/27/1996810.06812.11803.92804.94
12/30/1996804.94819.28804.94818.26
12/31/1996818.26820.3818.26820.3