SMIN.L
Smiths Group plc
13:27:20
2590 £
0.0000 (%0.00)
Previous Close: 2601
Day Low₺2579
Day High₺2600
SMIN.L: Smiths Group plc Historical Data
2000 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 820.6942
CLOSE 820.4135
Low
LOW 619.84
High
HIGH 1,019.75
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2000 | 932.96 | 959.58 | 898.65 | 923.23 |
| 01/05/2000 | 890.97 | 925.79 | 890.97 | 912.99 |
| 01/06/2000 | 921.69 | 942.17 | 903.77 | 938.59 |
| 01/07/2000 | 942.17 | 969.82 | 924.76 | 939.61 |
| 01/10/2000 | 941.15 | 941.66 | 928.86 | 939.1 |
| 01/11/2000 | 939.61 | 939.61 | 905.3 | 931.42 |
| 01/12/2000 | 931.93 | 947.29 | 928.86 | 943.71 |
| 01/13/2000 | 937.05 | 937.05 | 880.73 | 897.62 |
| 01/14/2000 | 911.45 | 911.45 | 880.73 | 902.23 |
| 01/17/2000 | 921.69 | 921.69 | 870.49 | 875.09 |
| 01/18/2000 | 862.8 | 862.8 | 834.64 | 855.12 |
| 01/19/2000 | 844.88 | 863.32 | 831.06 | 850 |
| 01/20/2000 | 850 | 852.05 | 813.9 | 845.39 |
| 01/21/2000 | 819.28 | 865.88 | 819.28 | 841.3 |
| 01/24/2000 | 833.62 | 850.52 | 829.52 | 832.08 |
| 01/25/2000 | 830.55 | 830.55 | 748.62 | 763.98 |
| 01/26/2000 | 786.51 | 793.68 | 721.99 | 724.04 |
| 01/27/2000 | 763.98 | 763.98 | 720.97 | 735.82 |
| 01/28/2000 | 734.28 | 742.85 | 721.99 | 733.26 |
| 01/31/2000 | 732.23 | 743.5 | 727.11 | 735.3 |
| 02/01/2000 | 733.26 | 747.59 | 730.18 | 737.35 |
| 02/02/2000 | 740.42 | 740.42 | 727.11 | 727.11 |
| 02/03/2000 | 716.87 | 768.08 | 716.87 | 735.3 |
| 02/04/2000 | 740.94 | 768.08 | 734.28 | 739.4 |
| 02/07/2000 | 763.98 | 772.68 | 732.23 | 737.35 |
| 02/08/2000 | 742.47 | 742.47 | 669.76 | 680.51 |
| 02/09/2000 | 681.03 | 716.87 | 681.03 | 689.22 |
| 02/10/2000 | 694.34 | 694.34 | 653.38 | 657.47 |
| 02/11/2000 | 716.87 | 716.87 | 619.84 | 680 |
| 02/14/2000 | 810.06 | 810.06 | 667.71 | 696.39 |
| 02/15/2000 | 686.15 | 696.39 | 686.15 | 687.68 |
| 02/16/2000 | 697.41 | 717.38 | 690.24 | 717.38 |
| 02/17/2000 | 714.31 | 737.86 | 713.8 | 729.16 |
| 02/18/2000 | 714.31 | 737.35 | 714.31 | 733.26 |
| 02/21/2000 | 705.6 | 778.32 | 705.6 | 778.32 |
| 02/22/2000 | 789.58 | 791.63 | 770.12 | 782.92 |
| 02/23/2000 | 789.58 | 821.84 | 786.51 | 812.62 |
| 02/24/2000 | 814.16 | 814.16 | 778.32 | 781.39 |
| 02/25/2000 | 792.65 | 813.65 | 775.76 | 786 |
| 02/28/2000 | 808.01 | 808.01 | 788.56 | 796.75 |
| 02/29/2000 | 795.73 | 803.92 | 761.93 | 789.58 |
| 03/01/2000 | 814.16 | 814.16 | 772.17 | 801.87 |
| 03/02/2000 | 781.39 | 800.85 | 781.39 | 790.61 |
| 03/03/2000 | 796.75 | 797.77 | 746.57 | 768.08 |
| 03/06/2000 | 784.46 | 801.87 | 747.59 | 781.9 |
| 03/07/2000 | 781.9 | 808.01 | 761.93 | 761.93 |
| 03/08/2000 | 752.2 | 781.39 | 720.97 | 727.11 |
| 03/09/2000 | 721.99 | 755.53 | 721.99 | 736.84 |
| 03/10/2000 | 744.52 | 745.54 | 710.73 | 734.28 |
| 03/13/2000 | 757.32 | 757.32 | 698.44 | 722.5 |
| 03/14/2000 | 728.39 | 752.71 | 716.87 | 734.28 |
| 03/15/2000 | 728.39 | 783.44 | 716.87 | 774.22 |
| 03/16/2000 | 819.28 | 834.64 | 780.36 | 822.86 |
| 03/17/2000 | 844.88 | 875.09 | 824.4 | 832.59 |
| 03/20/2000 | 857.17 | 857.17 | 819.28 | 857.17 |
| 03/21/2000 | 797.77 | 859.22 | 797.77 | 853.59 |
| 03/22/2000 | 798.8 | 865.36 | 798.8 | 861.27 |
| 03/23/2000 | 856.15 | 876.63 | 852.05 | 870.49 |
| 03/24/2000 | 877.4 | 877.4 | 822.35 | 829.52 |
| 03/27/2000 | 877.4 | 877.4 | 798.8 | 816.72 |
| 03/28/2000 | 825.42 | 870.49 | 802.13 | 821.84 |
| 03/29/2000 | 827.47 | 839.76 | 800.85 | 818.26 |
| 03/30/2000 | 820.3 | 824.4 | 768.08 | 775.24 |
| 03/31/2000 | 762.95 | 798.8 | 762.95 | 782.92 |
| 04/03/2000 | 768.08 | 798.8 | 768.08 | 780.88 |
| 04/04/2000 | 784.46 | 784.46 | 716.87 | 758.86 |
| 04/05/2000 | 758.35 | 789.07 | 747.59 | 789.07 |
| 04/06/2000 | 784.46 | 796.24 | 761.93 | 780.36 |
| 04/07/2000 | 783.44 | 783.44 | 783.44 | 783.44 |
| 04/10/2000 | 815.18 | 815.18 | 770.89 | 783.44 |
| 04/11/2000 | 784.97 | 788.81 | 768.08 | 768.08 |
| 04/12/2000 | 796.75 | 796.75 | 759.88 | 789.07 |
| 04/13/2000 | 786 | 796.24 | 773.2 | 789.07 |
| 04/14/2000 | 789.58 | 824.4 | 789.58 | 805.97 |
| 04/17/2000 | 701.51 | 805.71 | 701.51 | 782.92 |
| 04/18/2000 | 801.36 | 814.16 | 791.63 | 812.11 |
| 04/19/2000 | 804.94 | 804.94 | 784.46 | 788.56 |
| 04/20/2000 | 799.82 | 799.82 | 768.08 | 773.2 |
| 04/25/2000 | 765.26 | 774.22 | 757.83 | 762.95 |
| 04/26/2000 | 762.95 | 801.87 | 757.83 | 780.36 |
| 04/27/2000 | 778.32 | 781.39 | 768.08 | 777.29 |
| 04/28/2000 | 745.03 | 777.29 | 745.03 | 766.54 |
| 05/02/2000 | 783.44 | 783.44 | 765.51 | 776.78 |
| 05/03/2000 | 765.51 | 775.24 | 729.67 | 749.13 |
| 05/04/2000 | 746.57 | 768.08 | 746.57 | 758.86 |
| 05/05/2000 | 762.95 | 777.29 | 757.83 | 770.12 |
| 05/08/2000 | 780.88 | 787.28 | 770.64 | 781.39 |
| 05/09/2000 | 780.36 | 788.56 | 705.6 | 775.76 |
| 05/10/2000 | 776.27 | 783.44 | 766.03 | 773.2 |
| 05/11/2000 | 782.41 | 831.06 | 768.08 | 819.28 |
| 05/12/2000 | 819.28 | 857.68 | 806.99 | 832.59 |
| 05/15/2000 | 824.4 | 860.24 | 819.28 | 852.05 |
| 05/16/2000 | 862.29 | 888.41 | 847.95 | 880.73 |
| 05/17/2000 | 884.82 | 901.21 | 862.8 | 885.85 |
| 05/18/2000 | 864.34 | 875.61 | 824.4 | 858.71 |
| 05/22/2000 | 837.71 | 850 | 819.28 | 830.55 |
| 05/23/2000 | 809.04 | 847.44 | 809.04 | 842.83 |
| 05/24/2000 | 850 | 867.92 | 841.3 | 862.8 |
| 05/25/2000 | 862.8 | 877.65 | 851.03 | 857.17 |
| 05/26/2000 | 855.12 | 865.36 | 854.1 | 858.71 |
| 05/30/2000 | 860.24 | 868.44 | 844.88 | 865.36 |
| 05/31/2000 | 867.92 | 868.44 | 854.1 | 855.64 |
| 06/01/2000 | 852.05 | 861.27 | 841.3 | 858.2 |
| 06/02/2000 | 846.93 | 876.63 | 746.57 | 827.47 |
| 06/05/2000 | 823.38 | 887.38 | 819.28 | 834.64 |
| 06/06/2000 | 844.88 | 882.77 | 844.88 | 882.77 |
| 06/07/2000 | 870.49 | 878.17 | 859.73 | 871 |
| 06/08/2000 | 833.62 | 870.49 | 831.06 | 836.69 |
| 06/09/2000 | 833.62 | 870.49 | 833.62 | 862.29 |
| 06/12/2000 | 860.24 | 867.67 | 855.12 | 860.24 |
| 06/13/2000 | 865.36 | 880.73 | 857.17 | 867.41 |
| 06/14/2000 | 865.88 | 889.94 | 864.34 | 872.53 |
| 06/15/2000 | 875.61 | 897.11 | 870.49 | 893.02 |
| 06/16/2000 | 892.25 | 919.64 | 872.02 | 903.77 |
| 06/19/2000 | 885.85 | 908.38 | 883.8 | 890.97 |
| 06/20/2000 | 864.34 | 902.23 | 864.34 | 901.72 |
| 06/21/2000 | 904.28 | 904.28 | 874.58 | 882.77 |
| 06/22/2000 | 882.01 | 888.92 | 871.51 | 884.82 |
| 06/23/2000 | 875.61 | 889.94 | 870.49 | 889.94 |
| 06/26/2000 | 874.58 | 902.23 | 874.58 | 883.8 |
| 06/27/2000 | 901.21 | 903.77 | 885.33 | 891.99 |
| 06/28/2000 | 880.73 | 895.06 | 875.61 | 879.19 |
| 06/29/2000 | 864.85 | 890.97 | 864.85 | 886.36 |
| 06/30/2000 | 883.29 | 888.92 | 869.46 | 880.73 |
| 07/03/2000 | 885.85 | 891.41 | 864.85 | 880.73 |
| 07/04/2000 | 868.44 | 879.96 | 867.41 | 878.68 |
| 07/05/2000 | 865.36 | 885.85 | 865.36 | 882.26 |
| 07/06/2000 | 876.63 | 886.87 | 871.51 | 880.73 |
| 07/07/2000 | 880.73 | 888.41 | 875.61 | 881.75 |
| 07/10/2000 | 879.7 | 885.85 | 864.34 | 885.85 |
| 07/11/2000 | 887.89 | 896.09 | 882.77 | 890.97 |
| 07/12/2000 | 907.35 | 947.29 | 894.04 | 932.96 |
| 07/13/2000 | 929.88 | 952.41 | 921.69 | 941.15 |
| 07/14/2000 | 936.03 | 947.29 | 936.03 | 946.27 |
| 07/17/2000 | 950.36 | 955.23 | 947.29 | 947.29 |
| 07/18/2000 | 947.29 | 951.39 | 911.45 | 942.17 |
| 07/19/2000 | 937.05 | 950.36 | 926.81 | 930.39 |
| 07/20/2000 | 932.7 | 943.2 | 932.7 | 943.2 |
| 07/21/2000 | 938.08 | 946.27 | 931.93 | 942.17 |
| 07/24/2000 | 936.03 | 952.41 | 936.03 | 952.41 |
| 07/25/2000 | 952.41 | 962.65 | 942.17 | 962.65 |
| 07/26/2000 | 952.41 | 962.65 | 951.39 | 954.46 |
| 07/27/2000 | 950.36 | 956 | 925.79 | 942.17 |
| 07/28/2000 | 931.93 | 942.64 | 921.69 | 931.93 |
| 07/31/2000 | 914.52 | 937.05 | 912.47 | 937.05 |
| 08/01/2000 | 923.74 | 938.59 | 923.74 | 927.83 |
| 08/02/2000 | 880.73 | 936.65 | 880.73 | 936.03 |
| 08/03/2000 | 928.86 | 952.41 | 928.86 | 952.41 |
| 08/04/2000 | 961.63 | 961.63 | 921.69 | 936.54 |
| 08/07/2000 | 864.85 | 947.29 | 864.85 | 938.08 |
| 08/08/2000 | 949.34 | 952.41 | 938.08 | 945.24 |
| 08/09/2000 | 944.73 | 965.98 | 944.73 | 959.58 |
| 08/10/2000 | 962.65 | 967.77 | 943.71 | 966.75 |
| 08/11/2000 | 954.46 | 1,019.75 | 952.41 | 972.9 |
| 08/14/2000 | 972.9 | 993.38 | 940.12 | 993.38 |
| 08/15/2000 | 989.28 | 993.38 | 943.2 | 959.58 |
| 08/16/2000 | 972.9 | 972.9 | 946.27 | 954.46 |
| 08/17/2000 | 957.53 | 993.38 | 956.51 | 964.7 |
| 08/18/2000 | 964.7 | 1,007.71 | 961.63 | 1,007.71 |
| 08/21/2000 | 866.39 | 996.45 | 866.39 | 974.94 |
| 08/22/2000 | 983.14 | 983.14 | 862.29 | 865.88 |
| 08/23/2000 | 911.45 | 966.24 | 911.45 | 961.63 |
| 08/24/2000 | 959.33 | 961.63 | 921.69 | 937.05 |
| 08/25/2000 | 937.05 | 941.15 | 871.51 | 911.45 |
| 08/29/2000 | 921.69 | 957.28 | 913.5 | 921.18 |
| 08/30/2000 | 929.37 | 932.4 | 921.69 | 921.69 |
| 08/31/2000 | 909.4 | 929.88 | 909.4 | 921.69 |
| 09/01/2000 | 926.81 | 926.81 | 895.06 | 911.45 |
| 09/04/2000 | 870.49 | 940.89 | 870.49 | 931.93 |
| 09/05/2000 | 915.55 | 941.15 | 855.64 | 894.04 |
| 09/06/2000 | 896.09 | 917.59 | 874.07 | 915.55 |
| 09/07/2000 | 843.86 | 908.89 | 842.32 | 875.61 |
| 09/08/2000 | 891.99 | 891.99 | 866.39 | 870.49 |
| 09/11/2000 | 880.22 | 884.82 | 872.53 | 872.53 |
| 09/14/2000 | 882.77 | 887.89 | 863.32 | 872.53 |
| 09/15/2000 | 885.85 | 885.85 | 834.64 | 855.12 |
| 09/18/2000 | 880.47 | 880.47 | 735.82 | 752.71 |
| 09/19/2000 | 747.59 | 756.81 | 716.87 | 719.94 |
| 09/20/2000 | 720.97 | 725.06 | 695.88 | 713.8 |
| 09/21/2000 | 716.36 | 720.97 | 697.41 | 706.63 |
| 09/22/2000 | 714.82 | 714.82 | 678.47 | 693.32 |
| 09/25/2000 | 707.65 | 720.97 | 689.73 | 701.51 |
| 09/26/2000 | 714.82 | 714.82 | 697.41 | 706.63 |
| 09/27/2000 | 706.63 | 710.21 | 702.53 | 704.07 |
| 09/28/2000 | 708.68 | 720.45 | 704.58 | 713.8 |
| 09/29/2000 | 713.8 | 724.04 | 709.7 | 718.41 |
| 10/02/2000 | 719.94 | 732.23 | 698.74 | 732.23 |
| 10/03/2000 | 718.92 | 721.99 | 709.7 | 716.36 |
| 10/04/2000 | 732.23 | 732.23 | 710.21 | 712.26 |
| 10/05/2000 | 712.77 | 721.38 | 712.77 | 716.36 |
| 10/06/2000 | 716.87 | 722.15 | 715.85 | 721.99 |
| 10/09/2000 | 716.87 | 718.92 | 700.48 | 701.51 |
| 10/10/2000 | 711.75 | 711.75 | 680.51 | 693.32 |
| 10/11/2000 | 711.75 | 711.75 | 662.08 | 665.67 |
| 10/12/2000 | 667.71 | 675.91 | 638.53 | 650.3 |
| 10/13/2000 | 655.42 | 661.57 | 644.16 | 661.57 |
| 10/17/2000 | 665.67 | 676.42 | 657.47 | 657.47 |
| 10/18/2000 | 654.4 | 671.81 | 636.99 | 647.23 |
| 10/19/2000 | 654.4 | 684.1 | 650.3 | 665.67 |
| 10/20/2000 | 665.67 | 700.48 | 665.15 | 689.22 |
| 10/23/2000 | 699.97 | 731.21 | 691.27 | 717.89 |
| 10/24/2000 | 727.11 | 738.38 | 721.99 | 730.18 |
| 10/25/2000 | 727.11 | 750.67 | 727.11 | 748.62 |
| 10/26/2000 | 750.15 | 768.79 | 745.54 | 749.64 |
| 10/27/2000 | 752.71 | 762.95 | 746.06 | 755.79 |
| 10/30/2000 | 753.23 | 773.2 | 753.23 | 757.83 |
| 10/31/2000 | 757.83 | 759.88 | 750.67 | 755.79 |
| 11/01/2000 | 755.79 | 763.98 | 747.59 | 761.93 |
| 11/02/2000 | 760.39 | 772.17 | 758.86 | 764.49 |
| 11/03/2000 | 766.79 | 769.61 | 762.95 | 762.95 |
| 11/06/2000 | 770.64 | 778.32 | 762.95 | 762.95 |
| 11/07/2000 | 775.76 | 777.04 | 760.39 | 760.91 |
| 11/08/2000 | 768.33 | 769.61 | 760.91 | 766.03 |
| 11/09/2000 | 783.44 | 783.44 | 768.08 | 768.08 |
| 11/10/2000 | 769.1 | 775.76 | 752.71 | 762.95 |
| 11/13/2000 | 767.05 | 767.05 | 737.35 | 747.08 |
| 11/14/2000 | 757.83 | 757.83 | 729.67 | 741.45 |
| 11/15/2000 | 745.03 | 745.03 | 732.23 | 742.47 |
| 11/16/2000 | 757.83 | 757.83 | 740.94 | 747.59 |
| 11/17/2000 | 749.64 | 756.81 | 738.38 | 752.71 |
| 11/20/2000 | 750.15 | 762.95 | 745.03 | 757.83 |
| 11/21/2000 | 768.08 | 768.08 | 755.79 | 757.83 |
| 11/22/2000 | 759.88 | 780.36 | 757.34 | 779.34 |
| 11/23/2000 | 803.92 | 803.92 | 772.17 | 787.53 |
| 11/24/2000 | 785.48 | 816.21 | 783.44 | 816.21 |
| 11/27/2000 | 785.48 | 838.23 | 785.48 | 820.3 |
| 11/28/2000 | 823.38 | 830.55 | 799.82 | 812.11 |
| 11/29/2000 | 806.99 | 812.88 | 804.43 | 807.5 |
| 11/30/2000 | 806.99 | 826.45 | 803.92 | 826.45 |
| 12/01/2000 | 812.11 | 860.24 | 809.04 | 845.91 |
| 12/04/2000 | 850 | 850 | 823.38 | 837.2 |
| 12/05/2000 | 839.76 | 843.86 | 835.67 | 838.74 |
| 12/06/2000 | 850 | 850 | 824.4 | 834.64 |
| 12/07/2000 | 839.25 | 859.22 | 834.64 | 839.76 |
| 12/08/2000 | 840.79 | 848.98 | 811.6 | 820.82 |
| 12/11/2000 | 827.47 | 827.47 | 789.07 | 806.99 |
| 12/12/2000 | 814.16 | 814.16 | 806.99 | 809.04 |
| 12/13/2000 | 811.09 | 829.01 | 810.06 | 826.45 |
| 12/14/2000 | 832.59 | 832.59 | 796.24 | 799.82 |
| 12/15/2000 | 806.99 | 823.38 | 803.41 | 815.18 |
| 12/18/2000 | 814.16 | 831.57 | 806.99 | 827.98 |
| 12/19/2000 | 820.3 | 820.3 | 800.85 | 804.94 |
| 12/20/2000 | 808.53 | 814.16 | 796.75 | 797.26 |
| 12/21/2000 | 778.83 | 817.74 | 778.32 | 804.94 |
| 12/22/2000 | 813.65 | 825.42 | 807.5 | 811.09 |
| 12/27/2000 | 804.94 | 824.4 | 804.94 | 812.11 |
| 12/28/2000 | 816.72 | 829.52 | 814.16 | 827.47 |
| 12/29/2000 | 826.96 | 828.5 | 819.28 | 827.47 |