SMIN.L: Smiths Group plc Historical Data

1999 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 924.0282

CLOSE 922.5594

Low

LOW 788.56

High

HIGH 1,113.2

DATE	OPEN	HIGH	LOW	CLOSE
01/04/1999	863.32	878.68	863.32	873.56
01/05/1999	867.41	868.44	848.98	855.12
01/06/1999	869.46	890.97	869.46	883.8
01/07/1999	877.65	888.92	861.27	862.29
01/08/1999	880.73	888.92	867.41	874.58
01/11/1999	885.85	885.85	873.56	885.85
01/12/1999	883.8	887.89	880.73	884.82
01/13/1999	878.68	882.77	798.8	822.35
01/14/1999	819.28	884.82	819.28	857.17
01/15/1999	835.67	875.61	826.45	871.51
01/18/1999	894.04	894.04	865.36	871.51
01/19/1999	865.36	868.44	840.79	844.88
01/20/1999	862.29	889.94	859.22	888.92
01/21/1999	896.09	924.76	896.09	916.57
01/22/1999	911.45	911.45	883.8	890.97
01/25/1999	884.82	896.09	851.03	879.7
01/26/1999	880.73	900.18	874.58	880.73
01/27/1999	911.45	939.1	868.44	877.65
01/28/1999	880.73	906.33	856.15	866.39
01/29/1999	869.46	919.64	866.39	912.47
02/01/1999	916.57	928.86	911.45	920.67
02/02/1999	913.5	985.18	911.45	973.92
02/03/1999	964.7	966.75	952.41	963.68
02/04/1999	961.63	982.11	961.63	982.11
02/05/1999	978.02	1,000.55	978.02	989.28
02/08/1999	986.21	998.5	970.85	998.5
02/09/1999	1,008.74	1,008.74	983.14	986.21
02/10/1999	975.97	997.47	975.97	997.47
02/11/1999	991.33	999.52	986.21	991.33
02/12/1999	984.16	988.26	952.41	961.63
02/15/1999	953.44	981.09	952.41	981.09
02/16/1999	983.14	1,013.86	983.14	1,000.55
02/17/1999	1,006.69	1,023.08	997.47	1,000.55
02/18/1999	989.28	989.28	971.87	981.09
02/19/1999	987.23	1,001.57	985.18	992.35
02/22/1999	1,003.62	1,015.91	986.21	1,013.86
02/23/1999	1,016.93	1,024.1	1,006.69	1,024.1
02/24/1999	1,016.93	1,016.93	1,008.74	1,011.81
02/25/1999	1,008.74	1,010.79	967.77	976.99
02/26/1999	976.99	984.16	958.56	968.8
03/01/1999	968.8	1,011.81	968.8	996.45
03/02/1999	1,002.59	1,002.59	979.04	985.18
03/03/1999	987.23	996.45	978.02	992.35
03/04/1999	990.3	1,034.34	990.3	1,029.22
03/05/1999	1,046.63	1,054.82	1,018.98	1,040.49
03/08/1999	1,054.82	1,054.82	1,034.34	1,041.51
03/09/1999	1,042.53	1,046.63	1,024.1	1,032.29
03/10/1999	1,039.46	1,039.46	1,018.98	1,027.17
03/11/1999	1,038.44	1,054.82	1,034.34	1,053.8
03/12/1999	1,075.31	1,097.84	1,056.87	1,089.64
03/15/1999	1,094.76	1,108.08	1,094.76	1,099.88
03/16/1999	1,084.52	1,113.2	1,082.47	1,084.52
03/17/1999	1,044.58	1,044.58	972.9	975.97
03/18/1999	978.02	980.06	903.26	941.15
03/19/1999	947.29	949.34	911.45	919.64
03/22/1999	919.64	926.81	897.11	898.14
03/23/1999	880.73	902.23	859.22	875.61
03/24/1999	872.53	890.97	853.08	875.61
03/25/1999	885.85	911.45	882.77	911.45
03/26/1999	921.69	921.69	901.21	905.3
03/29/1999	916.57	947.29	902.23	945.24
03/30/1999	952.41	952.41	906.33	912.47
03/31/1999	945.24	945.24	916.57	924.76
04/01/1999	925.79	926.81	906.33	915.55
04/05/1999	915.55	915.55	915.55	915.55
04/06/1999	924.76	929.88	893.02	897.11
04/07/1999	933.98	970.85	929.88	929.88
04/08/1999	960.61	960.61	942.17	950.36
04/09/1999	950.36	956.51	930.91	935
04/12/1999	927.83	933.98	921.69	922.71
04/13/1999	930.91	960.61	930.91	944.22
04/14/1999	960.61	972.9	952.41	961.63
04/15/1999	964.7	998.5	964.7	984.16
04/16/1999	1,011.81	1,041.51	1,006.69	1,013.86
04/19/1999	1,027.17	1,070.18	1,024.1	1,066.09
04/20/1999	1,050.73	1,050.73	1,013.86	1,025.12
04/21/1999	1,024.1	1,029.22	1,013.86	1,013.86
04/22/1999	998.5	998.5	973.92	982.11
04/23/1999	981.09	993.38	980.06	985.18
04/26/1999	985.18	986.21	964.7	973.92
04/27/1999	961.63	967.77	931.93	941.15
04/28/1999	939.1	949.34	936.03	940.12
04/29/1999	932.96	953.44	932.96	944.22
04/30/1999	949.34	1,003.62	948.32	986.21
05/03/1999	986.21	986.21	986.21	986.21
05/04/1999	1,003.62	1,005.67	972.9	975.97
05/05/1999	972.9	978.02	962.65	963.68
05/06/1999	983.14	988.26	963.68	967.77
05/07/1999	967.77	994.4	932.96	955.49
05/10/1999	952.41	969.82	916.57	965.73
05/11/1999	985.18	985.18	960.61	978.02
05/12/1999	978.02	992.35	961.63	962.65
05/13/1999	967.77	993.38	960.61	990.3
05/14/1999	988.26	1,012.83	972.9	974.94
05/17/1999	972.9	972.9	947.29	949.34
05/18/1999	952.41	968.8	952.41	966.75
05/19/1999	959.58	1,000.55	955.49	990.3
05/20/1999	1,013.86	1,013.86	980.06	992.35
05/21/1999	993.38	993.38	980.06	985.18
05/24/1999	987.23	1,003.62	981.09	981.09
05/25/1999	972.9	972.9	947.29	950.36
05/26/1999	972.9	972.9	939.1	945.24
05/27/1999	942.17	947.29	911.45	924.76
05/28/1999	919.64	931.93	913.5	927.83
05/31/1999	927.83	927.83	927.83	927.83
06/01/1999	915.55	931.93	901.21	909.4
06/02/1999	921.69	922.71	896.09	903.26
06/03/1999	916.57	916.57	890.97	898.14
06/04/1999	901.21	909.4	885.85	901.21
06/07/1999	911.45	911.45	901.21	907.35
06/08/1999	921.69	927.83	906.33	914.52
06/09/1999	921.69	924.76	903.26	905.3
06/10/1999	909.4	914.52	901.21	905.3
06/11/1999	909.4	909.4	901.21	904.28
06/14/1999	913.5	913.5	899.16	899.16
06/15/1999	912.47	928.86	899.16	923.74
06/16/1999	925.79	926.81	905.3	911.45
06/17/1999	926.81	926.81	908.38	913.5
06/18/1999	913.5	949.34	913.5	945.24
06/21/1999	945.24	952.41	937.05	943.2
06/22/1999	942.17	942.17	916.57	926.81
06/23/1999	911.45	925.79	909.4	916.57
06/24/1999	919.64	933.98	916.57	916.57
06/25/1999	913.5	915.55	904.28	911.45
06/28/1999	912.47	914.52	896.09	897.11
06/29/1999	908.38	908.38	867.41	871.51
06/30/1999	883.8	883.8	853.08	858.2
07/01/1999	871.51	880.73	865.36	875.61
07/02/1999	870.49	871.51	844.88	851.03
07/05/1999	862.29	862.29	839.76	843.86
07/06/1999	844.88	868.44	844.88	860.24
07/07/1999	860.24	903.26	860.24	898.14
07/08/1999	920.67	925.79	899.16	922.71
07/09/1999	916.57	923.74	901.21	905.3
07/12/1999	908.38	908.38	874.58	875.61
07/13/1999	872.53	911.45	867.41	881.75
07/14/1999	880.73	890.97	867.41	867.41
07/15/1999	871.51	880.73	871.51	873.56
07/16/1999	875.61	890.97	875.61	888.92
07/19/1999	893.02	911.45	893.02	898.14
07/20/1999	896.09	907.35	896.09	898.14
07/21/1999	897.11	903.26	897.11	899.16
07/22/1999	896.09	899.16	887.89	895.06
07/23/1999	886.87	897.11	870.49	879.7
07/26/1999	880.73	886.87	863.32	866.39
07/27/1999	867.41	890.97	862.29	882.77
07/28/1999	882.77	901.21	875.61	901.21
07/29/1999	900.18	901.21	880.73	882.77
07/30/1999	890.97	895.06	884.82	889.94
08/02/1999	885.85	901.21	883.8	896.09
08/03/1999	896.09	939.1	896.09	931.93
08/04/1999	938.08	940.12	928.86	935
08/05/1999	940.12	947.29	931.93	940.12
08/06/1999	942.17	967.77	942.17	959.58
08/09/1999	954.46	959.58	952.41	957.53
08/10/1999	952.41	952.41	921.69	936.03
08/11/1999	946.27	962.65	941.15	956.51
08/12/1999	952.41	983.14	952.41	978.02
08/13/1999	983.14	1,013.86	983.14	998.5
08/16/1999	1,001.57	1,008.74	986.21	991.33
08/17/1999	993.38	1,018.98	989.28	1,008.74
08/18/1999	1,016.93	1,035.37	1,016.93	1,024.1
08/19/1999	1,024.1	1,027.17	1,008.74	1,016.93
08/20/1999	952.41	1,022.05	952.41	1,009.76
08/23/1999	1,024.1	1,024.1	1,001.57	1,004.64
08/24/1999	1,013.86	1,015.91	1,003.62	1,010.79
08/25/1999	1,013.86	1,013.86	993.38	1,000.55
08/26/1999	1,034.34	1,034.34	981.09	988.26
08/27/1999	987.23	988.26	971.87	971.87
08/30/1999	971.87	971.87	971.87	971.87
08/31/1999	969.82	980.06	952.41	953.44
09/01/1999	947.29	978.02	947.29	970.85
09/02/1999	973.92	981.09	967.77	967.77
09/03/1999	975.97	1,006.69	974.94	1,003.62
09/06/1999	1,001.57	1,013.86	993.38	993.38
09/07/1999	1,003.62	1,003.62	945.24	955.49
09/08/1999	958.56	973.92	952.41	970.85
09/09/1999	970.85	972.9	935	939.1
09/10/1999	939.1	972.9	936.03	951.39
09/13/1999	933.98	952.41	916.57	921.69
09/14/1999	931.93	931.93	872.53	878.68
09/15/1999	913.5	913.5	874.58	889.94
09/16/1999	921.69	921.69	880.73	897.11
09/17/1999	875.61	1,039.46	875.61	886.87
09/20/1999	885.85	895.06	865.36	884.82
09/21/1999	911.45	911.45	872.53	872.53
09/22/1999	864.34	866.39	829.52	834.64
09/23/1999	855.12	867.41	850	852.05
09/24/1999	854.1	860.24	830.55	848.98
09/27/1999	851.03	890.97	850	888.92
09/28/1999	889.94	904.28	888.92	888.92
09/29/1999	890.97	904.28	867.41	880.73
09/30/1999	882.77	894.04	878.68	878.68
10/01/1999	887.89	911.45	887.89	896.09
10/04/1999	901.21	901.21	890.97	895.06
10/05/1999	895.06	901.21	886.87	898.14
10/06/1999	915.55	915.55	895.06	907.35
10/07/1999	916.57	937.05	910.42	931.93
10/08/1999	924.76	924.76	912.47	916.57
10/11/1999	906.33	909.4	888.92	890.97
10/12/1999	885.85	885.85	870.49	872.53
10/13/1999	861.27	870.49	850	858.2
10/14/1999	859.22	863.32	840.79	840.79
10/15/1999	837.71	853.08	824.4	852.05
10/18/1999	841.81	844.88	836.69	839.76
10/19/1999	844.88	844.88	819.28	822.35
10/20/1999	825.42	825.42	795.73	801.87
10/21/1999	805.97	813.14	788.56	793.68
10/22/1999	797.77	808.01	788.56	803.92
10/25/1999	809.04	829.52	799.82	826.45
10/26/1999	816.21	819.28	809.04	819.28
10/27/1999	813.14	827.47	798.8	805.97
10/28/1999	809.04	829.52	809.04	829.52
10/29/1999	829.52	851.03	829.52	839.76
11/01/1999	826.45	836.69	826.45	829.52
11/02/1999	834.64	865.36	829.52	865.36
11/03/1999	865.36	885.85	860.24	870.49
11/04/1999	883.8	883.8	844.88	846.93
11/05/1999	840.79	840.79	814.16	817.23
11/08/1999	809.04	819.28	791.63	800.85
11/09/1999	803.92	824.4	801.87	809.04
11/10/1999	814.16	839.76	810.06	831.57
11/11/1999	837.71	837.71	829.52	829.52
11/12/1999	834.64	839.76	824.4	835.67
11/15/1999	839.76	866.39	839.76	859.22
11/16/1999	860.24	876.63	856.15	866.39
11/17/1999	870.49	895.06	870.49	893.02
11/18/1999	890.97	908.38	880.73	888.92
11/19/1999	885.85	891.99	870.49	878.68
11/22/1999	890.97	896.09	884.82	886.87
11/23/1999	894.04	899.16	877.65	882.77
11/24/1999	875.61	880.73	864.34	879.7
11/25/1999	874.58	885.85	874.58	880.73
11/26/1999	881.75	885.85	876.63	878.68
11/29/1999	874.58	878.68	866.39	872.53
11/30/1999	871.51	871.51	836.69	847.95
12/01/1999	855.12	875.61	850	870.49
12/02/1999	871.51	876.63	856.15	876.63
12/03/1999	867.41	906.33	867.41	898.14
12/06/1999	859.22	908.38	859.22	873.56
12/07/1999	896.09	896.09	855.12	856.15
12/08/1999	855.12	865.36	852.05	860.24
12/09/1999	860.24	863.32	855.12	855.12
12/10/1999	862.29	901.21	855.12	898.14
12/13/1999	862.29	901.21	862.29	880.73
12/14/1999	872.53	891.99	872.53	890.97
12/15/1999	890.97	931.93	890.97	929.88
12/16/1999	937.05	952.41	922.71	939.1
12/17/1999	935	953.44	931.93	949.34
12/20/1999	954.46	957.53	922.71	923.74
12/21/1999	909.4	921.69	899.16	915.55
12/22/1999	916.57	916.57	893.02	897.11
12/23/1999	901.21	957.53	901.21	953.44
12/24/1999	993.38	993.38	968.8	968.8
12/27/1999	947.29	993.38	947.29	968.8
12/28/1999	947.29	993.38	947.29	968.8
12/29/1999	921.69	947.29	880.73	920.67
12/30/1999	917.59	947.29	893.53	947.29

Menu

Create your free account now!

SMIN.L: Smiths Group plc Historical Data

1999 Historical Chart

Average

Low

High