SMIN.L: Smiths Group plc Historical Data

1997 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 830.0447

CLOSE 829.8361

Low

LOW 725.06

High

HIGH 1,016.93

DATE	OPEN	HIGH	LOW	CLOSE
01/01/1997	820.3	820.3	820.3	820.3
01/02/1997	817.23	822.35	812.11	820.3
01/03/1997	823.38	829.52	823.38	829.52
01/06/1997	840.79	840.79	839.76	840.79
01/07/1997	840.79	840.79	835.67	837.71
01/08/1997	838.74	838.74	833.62	833.62
01/09/1997	833.62	837.71	833.62	837.71
01/10/1997	836.69	836.69	816.21	817.23
01/13/1997	817.23	820.3	806.99	806.99
01/14/1997	805.97	805.97	795.73	795.73
01/15/1997	794.7	794.7	777.29	778.32
01/16/1997	779.34	785.48	779.34	780.36
01/17/1997	780.36	784.46	779.34	780.36
01/20/1997	780.36	780.36	774.22	774.22
01/21/1997	774.22	774.22	767.05	767.05
01/22/1997	769.1	773.2	766.03	773.2
01/23/1997	781.39	794.7	781.39	792.65
01/24/1997	787.53	791.63	784.46	786.51
01/27/1997	785.48	788.56	785.48	785.48
01/28/1997	784.46	786.51	784.46	786.51
01/29/1997	788.56	801.87	788.56	794.7
01/30/1997	794.7	794.7	793.68	794.7
01/31/1997	794.7	799.82	794.7	798.8
02/03/1997	799.82	799.82	793.68	793.68
02/04/1997	794.7	802.89	794.7	802.89
02/05/1997	802.89	803.92	802.89	803.92
02/06/1997	801.87	803.92	798.8	798.8
02/07/1997	791.63	791.63	784.46	788.56
02/10/1997	791.63	791.63	780.36	780.36
02/11/1997	778.32	785.48	774.22	780.36
02/12/1997	776.27	776.27	759.88	771.15
02/13/1997	774.22	779.34	774.22	779.34
02/14/1997	782.41	793.68	782.41	792.65
02/17/1997	792.65	794.7	790.61	794.7
02/18/1997	794.7	796.75	794.7	796.75
02/19/1997	796.75	800.85	796.75	800.85
02/20/1997	799.82	802.89	798.8	802.89
02/21/1997	801.87	805.97	800.85	800.85
02/24/1997	799.82	801.87	788.56	790.61
02/25/1997	791.63	793.68	788.56	788.56
02/26/1997	789.58	789.58	778.32	781.39
02/27/1997	781.39	787.53	781.39	787.53
02/28/1997	787.53	788.56	786.51	788.56
03/03/1997	788.56	793.68	787.53	793.68
03/04/1997	795.73	801.87	795.73	801.87
03/05/1997	808.01	808.01	804.94	804.94
03/06/1997	808.01	812.11	808.01	812.11
03/07/1997	814.16	815.18	812.11	812.11
03/10/1997	812.11	822.35	812.11	821.33
03/11/1997	823.38	829.52	823.38	829.52
03/12/1997	829.52	839.76	829.52	833.62
03/13/1997	833.62	834.64	830.55	832.59
03/14/1997	830.55	841.81	830.55	841.81
03/17/1997	842.83	845.91	842.83	845.91
03/18/1997	851.03	851.03	841.81	841.81
03/19/1997	841.81	842.83	840.79	842.83
03/20/1997	842.83	844.88	834.64	834.64
03/21/1997	834.64	834.64	827.47	832.59
03/24/1997	833.62	834.64	827.47	827.47
03/25/1997	827.47	827.47	826.45	827.47
03/26/1997	827.47	827.47	820.3	820.3
03/27/1997	820.3	820.3	813.14	815.18
03/31/1997	815.18	815.18	815.18	815.18
04/01/1997	803.92	803.92	796.75	796.75
04/02/1997	794.7	799.82	793.68	793.68
04/03/1997	790.61	806.99	789.58	806.99
04/04/1997	805.97	812.11	805.97	811.09
04/07/1997	812.11	812.11	811.09	811.09
04/08/1997	812.11	814.16	812.11	814.16
04/09/1997	825.42	825.42	798.8	803.92
04/10/1997	804.94	812.11	803.92	809.04
04/11/1997	809.04	809.04	801.87	802.89
04/14/1997	796.75	800.85	796.75	799.82
04/15/1997	799.82	804.94	799.82	801.87
04/16/1997	801.87	801.87	791.63	791.63
04/17/1997	791.63	792.65	789.58	789.58
04/18/1997	789.58	789.58	789.58	789.58
04/21/1997	777.29	778.32	777.29	777.29
04/22/1997	777.29	778.32	777.29	778.32
04/23/1997	781.39	789.58	781.39	788.56
04/24/1997	789.58	794.7	778.32	781.39
04/25/1997	781.39	785.48	779.34	779.34
04/28/1997	778.32	778.32	775.24	775.24
04/29/1997	775.24	775.24	769.1	770.12
04/30/1997	773.2	773.2	772.17	773.2
05/01/1997	773.2	776.27	773.2	775.24
05/02/1997	776.27	787.53	776.27	784.46
05/05/1997	784.46	784.46	784.46	784.46
05/06/1997	789.58	801.87	789.58	801.87
05/07/1997	804.94	805.97	799.82	799.82
05/08/1997	798.8	798.8	786.51	792.65
05/09/1997	792.65	792.65	787.53	787.53
05/12/1997	789.58	791.63	789.58	791.63
05/13/1997	793.68	794.7	790.61	790.61
05/14/1997	789.58	795.73	789.58	793.68
05/15/1997	793.68	794.7	788.56	788.56
05/16/1997	786.51	786.51	776.27	778.32
05/19/1997	777.29	777.29	773.2	773.2
05/20/1997	773.2	773.2	757.83	757.83
05/21/1997	756.81	758.86	756.81	757.83
05/22/1997	758.86	769.1	758.86	769.1
05/23/1997	780.36	785.48	780.36	784.46
05/26/1997	784.46	784.46	784.46	784.46
05/27/1997	784.46	784.46	781.39	781.39
05/28/1997	782.41	786.51	781.39	786.51
05/29/1997	788.56	808.01	788.56	798.8
05/30/1997	799.82	800.85	791.63	792.65
06/02/1997	795.73	795.73	780.36	781.39
06/03/1997	781.39	781.39	779.34	780.36
06/04/1997	781.39	781.39	780.36	781.39
06/05/1997	781.39	788.56	779.34	788.56
06/06/1997	789.58	793.68	789.58	793.68
06/09/1997	793.68	795.73	793.68	795.73
06/10/1997	796.75	802.89	796.75	802.89
06/11/1997	802.89	803.92	802.89	803.92
06/12/1997	803.92	822.35	803.92	822.35
06/13/1997	830.55	841.81	830.55	841.81
06/16/1997	842.83	842.83	838.74	838.74
06/17/1997	841.81	841.81	834.64	834.64
06/18/1997	835.67	835.67	831.57	831.57
06/19/1997	832.59	837.71	826.45	837.71
06/20/1997	838.74	839.76	828.5	828.5
06/23/1997	829.52	829.52	822.35	825.42
06/24/1997	823.38	830.55	823.38	830.55
06/25/1997	831.57	832.59	824.4	824.4
06/26/1997	824.4	824.4	814.16	814.16
06/27/1997	812.11	812.11	792.65	792.65
06/30/1997	792.65	793.68	787.53	787.53
07/01/1997	786.51	798.8	786.51	797.77
07/02/1997	796.75	798.8	796.75	797.77
07/03/1997	790.61	790.61	766.03	768.08
07/04/1997	759.88	765	752.71	755.79
07/07/1997	755.79	756.81	755.79	756.81
07/08/1997	756.81	756.81	742.47	744.52
07/09/1997	744.52	744.52	739.4	739.4
07/10/1997	735.3	736.33	725.06	726.09
07/11/1997	730.18	739.4	727.11	738.38
07/14/1997	738.38	748.62	737.35	746.57
07/15/1997	746.57	748.62	745.54	745.54
07/16/1997	745.54	749.64	741.45	748.62
07/17/1997	749.64	756.81	749.64	754.76
07/18/1997	751.69	754.76	741.45	743.5
07/21/1997	745.54	748.62	744.52	745.54
07/22/1997	745.54	755.79	745.54	755.79
07/23/1997	766.03	777.29	766.03	774.22
07/24/1997	773.2	773.2	761.93	762.95
07/25/1997	763.98	767.05	763.98	766.03
07/28/1997	766.03	773.2	766.03	773.2
07/29/1997	779.34	803.92	779.34	803.92
07/30/1997	812.11	830.55	812.11	830.55
07/31/1997	828.5	828.5	821.33	822.35
08/01/1997	822.35	822.35	813.14	815.18
08/04/1997	814.16	814.16	811.09	814.16
08/05/1997	824.4	829.52	818.26	823.38
08/06/1997	825.42	842.83	825.42	840.79
08/07/1997	841.81	854.1	829.52	853.08
08/08/1997	857.17	899.16	856.15	890.97
08/11/1997	886.87	890.97	883.8	890.97
08/12/1997	897.11	900.18	890.97	890.97
08/13/1997	888.92	888.92	862.29	865.36
08/14/1997	866.39	870.49	864.34	865.36
08/15/1997	865.36	865.36	854.1	859.22
08/18/1997	851.03	860.24	848.98	860.24
08/19/1997	862.29	862.29	853.08	853.08
08/20/1997	850	850	838.74	841.81
08/21/1997	841.81	852.05	841.81	852.05
08/22/1997	851.03	854.1	843.86	854.1
08/25/1997	854.1	854.1	854.1	854.1
08/26/1997	853.08	853.08	848.98	850
08/27/1997	848.98	856.15	848.98	851.03
08/28/1997	850	850	841.81	841.81
08/29/1997	838.74	840.79	837.71	840.79
09/01/1997	836.69	851.03	836.69	851.03
09/02/1997	852.05	856.15	851.03	851.03
09/03/1997	853.08	854.1	848.98	848.98
09/04/1997	847.95	861.27	844.88	861.27
09/05/1997	860.24	875.61	860.24	870.49
09/08/1997	871.51	877.65	870.49	877.65
09/09/1997	878.68	879.7	877.65	877.65
09/10/1997	880.73	886.87	880.73	885.85
09/11/1997	884.82	895.06	883.8	891.99
09/12/1997	889.94	889.94	877.65	880.73
09/15/1997	881.75	890.97	881.75	889.94
09/16/1997	889.94	898.14	889.94	898.14
09/17/1997	907.35	908.38	904.28	908.38
09/18/1997	910.42	920.67	910.42	917.59
09/19/1997	916.57	916.57	903.26	903.26
09/22/1997	902.23	916.57	901.21	916.57
09/23/1997	919.64	922.71	906.33	906.33
09/24/1997	906.33	906.33	900.18	901.21
09/25/1997	901.21	902.23	901.21	902.23
09/26/1997	907.35	926.81	907.35	924.76
09/29/1997	924.76	955.49	924.76	950.36
09/30/1997	952.41	952.41	933.98	936.03
10/01/1997	937.05	947.29	933.98	947.29
10/02/1997	949.34	958.56	948.32	957.53
10/03/1997	958.56	971.87	958.56	971.87
10/06/1997	969.82	969.82	959.58	960.61
10/07/1997	963.68	964.7	958.56	959.58
10/08/1997	959.58	980.06	959.58	966.75
10/09/1997	963.68	963.68	955.49	956.51
10/10/1997	956.51	985.18	955.49	979.04
10/13/1997	979.04	990.3	978.02	990.3
10/14/1997	990.3	1,016.93	990.3	998.5
10/15/1997	976.99	985.18	957.53	964.7
10/16/1997	962.65	966.75	956.51	956.51
10/17/1997	942.17	947.29	930.91	939.1
10/20/1997	935	937.05	901.21	924.76
10/21/1997	937.05	937.05	924.76	931.93
10/22/1997	939.1	949.34	880.73	906.33
10/23/1997	950.36	950.36	890.97	906.33
10/24/1997	916.57	942.17	914.52	930.91
10/27/1997	870.49	916.57	870.49	880.73
10/28/1997	838.74	873.56	825.42	865.36
10/29/1997	880.73	885.85	855.12	873.56
10/30/1997	871.51	874.58	857.17	865.36
10/31/1997	889.94	890.97	859.22	885.85
11/03/1997	898.14	901.21	867.41	893.02
11/04/1997	865.36	901.21	865.36	894.04
11/05/1997	899.16	905.3	888.92	901.21
11/06/1997	908.38	908.38	878.68	894.04
11/07/1997	864.34	882.77	835.67	858.2
11/10/1997	873.56	873.56	855.12	855.12
11/11/1997	846.93	858.2	844.88	850
11/12/1997	847.95	883.8	819.28	882.77
11/13/1997	870.49	870.49	814.16	819.28
11/14/1997	819.28	835.67	798.8	798.8
11/17/1997	839.76	839.76	814.16	816.21
11/18/1997	816.21	816.21	793.68	814.16
11/19/1997	783.44	805.97	783.44	804.94
11/20/1997	804.94	824.4	803.92	824.4
11/21/1997	830.55	831.57	803.92	813.14
11/24/1997	800.85	800.85	788.56	795.73
11/25/1997	803.92	811.09	791.63	806.99
11/26/1997	811.09	824.4	811.09	824.4
11/27/1997	823.38	823.38	817.23	817.23
11/28/1997	817.23	817.23	792.65	792.65
12/01/1997	802.89	806.99	791.63	795.73
12/02/1997	819.28	819.28	796.75	815.18
12/03/1997	819.28	844.88	819.28	840.79
12/04/1997	857.17	870.49	845.91	870.49
12/05/1997	855.12	919.64	850	901.21
12/08/1997	923.74	928.86	906.33	916.57
12/09/1997	906.33	913.5	901.21	906.33
12/10/1997	897.11	901.21	886.87	889.94
12/11/1997	820.3	875.61	820.3	855.12
12/12/1997	858.2	866.39	851.03	865.36
12/15/1997	861.27	870.49	852.05	862.29
12/16/1997	866.39	894.04	856.15	887.89
12/17/1997	893.02	893.02	870.49	873.56
12/18/1997	880.73	880.73	855.12	862.29
12/19/1997	860.24	860.24	844.88	844.88
12/22/1997	839.76	858.2	839.76	847.95
12/23/1997	870.49	870.49	856.15	860.24
12/24/1997	870.49	870.49	850	850
12/25/1997	850	850	850	850
12/26/1997	850	850	850	850
12/29/1997	867.41	869.46	863.32	866.39
12/30/1997	850	860.24	850	860.24
12/31/1997	919.64	919.64	868.44	868.44

Menu

Create your free account now!

SMIN.L: Smiths Group plc Historical Data

1997 Historical Chart

Average

Low

High