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

1998 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 836.6427
CLOSE 837.9866

Low

LOW 629.82

High

HIGH 1,044.58
DATEOPENHIGHLOWCLOSE
01/01/1998868.44868.44868.44868.44
01/02/1998888.92888.92870.49878.68
01/05/1998870.49882.77865.36880.73
01/06/1998870.49896.09870.49895.06
01/07/1998890.97890.97870.49871.51
01/08/1998884.82884.82857.17857.17
01/09/1998855.12867.41834.64839.76
01/12/1998824.4828.5811.09819.28
01/13/1998824.4824.4811.09812.11
01/14/1998824.4829.52805.97814.16
01/15/1998798.8798.8793.68794.7
01/16/1998793.68793.68781.39781.39
01/19/1998793.68793.68747.59773.2
01/20/1998768.08773.2718.92747.59
01/21/1998719.94760.91719.94760.91
01/22/1998747.59759.88747.59752.71
01/23/1998752.71754.76729.16737.35
01/26/1998730.18742.47727.11737.35
01/27/1998742.47757.83737.35757.83
01/28/1998781.39793.68773.2780.36
01/29/1998788.56802.89779.34790.61
01/30/1998791.63798.8780.36795.73
02/02/1998798.8798.8778.32783.44
02/03/1998803.92803.92781.39803.92
02/04/1998798.8798.8762.95772.17
02/05/1998788.56788.56767.05776.27
02/06/1998777.29814.16777.29814.16
02/09/1998817.23839.76817.23839.76
02/10/1998837.71837.71814.16822.35
02/11/1998827.47831.57819.28824.4
02/12/1998833.62844.88832.59834.64
02/13/1998839.76887.89837.71885.85
02/16/1998885.85899.16871.51873.56
02/17/1998882.77901.21879.7901.21
02/18/1998878.68888.92855.12882.77
02/19/1998880.73906.33872.53901.21
02/20/1998901.21916.57876.63882.77
02/23/1998901.21901.21863.32875.61
02/24/1998899.16899.16863.32871.51
02/25/1998868.44875.61850855.12
02/26/1998853.08886.87853.08883.8
02/27/1998890.97942.17885.85930.91
03/02/1998925.79926.81911.45921.69
03/03/1998912.47923.74907.35922.71
03/04/1998921.69944.22921.69927.83
03/05/1998908.38972.9901.21937.05
03/06/1998926.81942.17921.69921.69
03/09/1998926.81926.81911.45921.69
03/10/1998926.81931.93923.74926.81
03/11/1998921.69923.74916.57919.64
03/12/1998913.5916.57889.94895.06
03/13/1998894.04896.09880.73885.85
03/16/1998883.8895.06878.68882.77
03/17/1998884.82899.16881.75891.99
03/18/1998893.02911.45882.77895.06
03/19/1998896.09901.21865.36867.41
03/20/1998877.65906.33875.61895.06
03/23/1998890.97898.14863.32871.51
03/24/1998884.82901.21882.77901.21
03/25/1998901.21929.88880.73901.21
03/26/1998901.21901.21881.75896.09
03/27/1998896.09904.28876.63889.94
03/30/1998880.73896.09876.63896.09
03/31/1998888.92908.38883.8898.14
04/01/1998870.49903.26870.49899.16
04/02/1998875.61896.09869.46896.09
04/03/1998896.09903.26886.87903.26
04/06/1998904.28913.5860.24890.97
04/07/1998880.73906.33866.39882.77
04/08/1998852.05864.34826.45842.83
04/09/1998879.7879.7838.74857.17
04/13/1998857.17857.17857.17857.17
04/14/1998853.08865.36842.83857.17
04/15/1998858.2901.21850850
04/16/1998834.64858.2834.64858.2
04/17/1998834.64859.22829.52834.64
04/20/1998859.22860.24832.59842.83
04/21/1998830.55833.62819.28825.42
04/22/1998824.4835.67821.33829.52
04/23/1998834.64907.35834.64907.35
04/24/1998887.89893.02877.65883.8
04/27/1998896.09901.21860.24880.73
04/28/1998880.73880.73872.53875.61
04/29/1998874.58879.7870.49878.68
04/30/1998875.61909.4875.61880.73
05/01/1998880.73911.45880.73911.45
05/04/1998911.45911.45911.45911.45
05/05/1998921.69921.69906.33920.67
05/06/1998930.91988.26921.69988.26
05/07/1998969.82978.02967.77975.97
05/08/1998970.85988.26966.75988.26
05/11/1998992.351,013.86985.181,001.57
05/12/1998994.4994.4963.68981.09
05/13/1998988.26988.26944.22945.24
05/14/1998944.22960.61939.1959.58
05/15/1998959.581,001.57959.581,001.57
05/18/1998972.91,020959.581,012.83
05/19/19981,003.621,013.86985.18985.18
05/20/1998990.3993.38981.09987.23
05/21/19981,003.621,010.79998.51,006.69
05/22/19981,003.621,023.081,003.621,018.98
05/25/19981,018.981,018.981,018.981,018.98
05/26/19981,024.11,044.581,013.861,013.86
05/27/19981,001.571,007.71985.18988.26
05/28/1998989.281,023.08989.281,021.03
05/29/19981,018.981,018.98983.14993.38
06/01/1998988.261,016.93983.141,016.93
06/02/19981,008.741,013.86993.38997.47
06/03/1998998.51,018.98993.381,016.93
06/04/19981,005.671,016.93960.61985.18
06/05/1998962.65982.11962.65981.09
06/08/1998984.16988.26962.65962.65
06/09/1998962.65963.68931.93943.2
06/10/1998937.05939.1912.47916.57
06/11/1998901.21920.67865.36871.51
06/12/1998865.36883.8819.28832.59
06/15/1998820.3841.81820.3831.57
06/16/1998838.74911.45831.57860.24
06/17/1998865.36885.85855.12872.53
06/18/1998870.49876.63860.24864.34
06/19/1998870.49875.61855.12855.12
06/22/1998834.64845.91824.4824.4
06/23/1998832.59834.64820.3820.3
06/24/1998820.3829.52818.26829.52
06/25/1998833.62842.83831.57842.83
06/26/1998841.81870.49839.76865.36
06/29/1998865.36878.68861.27861.27
06/30/1998857.17866.39850850
07/01/1998870.49870.49839.76850
07/02/1998873.56873.56863.32863.32
07/03/1998875.61875.61867.41872.53
07/06/1998875.61880.73875.61879.7
07/07/1998883.8883.8869.46876.63
07/08/1998879.7890.97860.24868.44
07/09/1998878.68878.68855.12855.12
07/10/1998844.88855.12832.59836.69
07/13/1998843.86847.95840.79847.95
07/14/1998857.17901.21856.15901.21
07/15/1998901.21910.42890.97900.18
07/16/1998900.18900.18870.49890.97
07/17/1998893.02899.16883.8891.99
07/20/1998890.97890.97878.68878.68
07/21/1998880.73880.73860.24872.53
07/22/1998870.49870.49850850
07/23/1998844.88851.03829.52839.76
07/24/1998819.28829.52778.32803.92
07/27/1998776.27805.97763.98768.08
07/28/1998801.87801.87710.73718.92
07/29/1998718.92788.56716.87772.17
07/30/1998773.2819.28773.2801.87
07/31/1998790.61798.8728.14728.14
08/03/1998752.71788.56752.71788.56
08/04/1998772.17779.34742.47754.76
08/05/1998737.35766.03729.16745.54
08/06/1998729.16735.3727.11733.26
08/07/1998742.47788.56730.18771.15
08/10/1998757.83761.93745.54749.64
08/11/1998755.79757.83737.35746.57
08/12/1998737.35756.81732.23756.81
08/13/1998729.16755.79721.99733.26
08/14/1998719.94725.06714.82719.94
08/17/1998701.51716.87687.17714.82
08/18/1998706.63716.87697.41713.8
08/19/1998709.7721.99696.39706.63
08/20/1998694.34701.51694.34698.44
08/21/1998695.36695.36629.82655.42
08/24/1998665.67666.69634.94660.54
08/25/1998675.91696.39663.62668.74
08/26/1998659.52695.36659.52691.27
08/27/1998665.67675.91665.67671.81
08/28/1998645.18686.15645.18663.62
08/31/1998663.62663.62663.62663.62
09/01/1998664.64665.67655.42655.42
09/02/1998681.03706.63673.86687.17
09/03/1998688.2689.22665.67681.03
09/04/1998686.15703.56681.03698.44
09/07/1998719.94721.99693.32721.99
09/08/1998716.87737.35716.87732.23
09/09/1998732.23741.45724.04732.23
09/10/1998737.35752.71737.35750.67
09/11/1998747.59762.95739.4757.83
09/14/1998773.2798.8769.1795.73
09/15/1998791.63791.63757.83773.2
09/16/1998776.27776.27768.08769.1
09/17/1998768.08773.2760.91761.93
09/18/1998761.93761.93732.23734.28
09/21/1998736.33736.33723.01729.16
09/22/1998729.16733.26726.09727.11
09/23/1998732.23732.23707.65728.14
09/24/1998732.23732.23721.99724.04
09/25/1998723.01727.11714.82721.99
09/28/1998716.87723.01698.44720.97
09/29/1998719.94719.94708.68713.8
09/30/1998699.46710.73670.79683.07
10/01/1998676.93691.27653.38660.54
10/02/1998649.28658.5635.97639.04
10/05/1998650.3670.79650.3657.47
10/06/1998660.54691.27660.54688.2
10/07/1998706.63724.04696.39721.99
10/08/1998721.99721.99710.73716.87
10/09/1998717.89726.09706.63716.87
10/12/1998718.92721.99711.75715.85
10/13/1998715.85716.87704.58716.87
10/14/1998732.23803.92732.23799.82
10/15/1998822.35822.35783.44806.99
10/16/1998819.28826.45785.48793.68
10/19/1998781.39799.82760.91763.98
10/20/1998770.12803.92762.95783.44
10/21/1998796.75818.26785.48800.85
10/22/1998798.8803.92794.7794.7
10/23/1998803.92803.92773.2784.46
10/26/1998788.56788.56754.76768.08
10/27/1998774.22790.61772.17786.51
10/28/1998780.36798.8778.32784.46
10/29/1998789.58800.85786.51800.85
10/30/1998803.92834.64795.73819.28
11/02/1998827.47831.57812.11825.42
11/03/1998819.28834.64814.16814.16
11/04/1998819.28867.41818.26848.98
11/05/1998829.52857.17829.52839.76
11/06/1998865.36874.58837.71855.12
11/09/1998852.05865.36852.05860.24
11/10/1998851.03851.03814.16819.28
11/11/1998821.33826.45814.16819.28
11/12/1998805.97812.11794.7812.11
11/13/1998805.97819.28790.61802.89
11/16/1998809.04836.69803.92816.21
11/17/1998821.33843.86821.33843.86
11/18/1998843.86847.95834.64840.79
11/19/1998823.38847.95823.38843.86
11/20/1998850911.45843.86880.73
11/23/1998875.61888.92865.36876.63
11/24/1998871.51880.73855.12855.12
11/25/1998855.12867.41837.71859.22
11/26/1998850877.65850875.61
11/27/1998870.49899.16870.49883.8
11/30/1998878.68897.11877.65881.75
12/01/1998860.24871.51844.88844.88
12/02/1998829.52870.49814.16860.24
12/03/1998855.12860.24834.64853.08
12/04/1998839.76882.77839.76882.77
12/07/1998884.82890.97872.53875.61
12/08/1998880.73880.73868.44873.56
12/09/1998860.24865.36819.28859.22
12/10/1998832.59879.7829.52868.44
12/11/1998859.22869.46855.12864.34
12/14/1998851.03876.63851.03871.51
12/15/1998867.41890.97867.41881.75
12/16/1998878.68890.97878.68883.8
12/17/1998865.36878.68865.36873.56
12/18/1998887.89887.89870.49879.7
12/21/1998865.36882.77865.36882.77
12/22/1998865.36881.75860.24868.44
12/23/1998881.75885.85871.51882.77
12/24/1998868.44870.49855.12864.34
12/28/1998864.34864.34864.34864.34
12/29/1998878.68901.21867.41900.18
12/30/1998863.32884.82846.93877.65
12/31/1998877.65877.65877.65877.65