SMIN.L: Smiths Group plc Historical Data

2001 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 753.4735

CLOSE 753.1887

Low

LOW 563.26

High

HIGH 908.38

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2001	819.28	839.76	814.67	830.55
01/03/2001	817.74	823.89	806.48	817.74
01/04/2001	817.74	818.26	794.19	802.89
01/05/2001	803.41	809.04	793.17	798.8
01/08/2001	793.68	822.35	793.68	812.62
01/09/2001	808.53	814.16	801.87	811.09
01/10/2001	806.99	809.04	706.63	718.92
01/11/2001	732.23	747.59	725.06	747.59
01/12/2001	742.47	742.47	708.68	719.94
01/15/2001	721.48	723.01	704.07	715.85
01/16/2001	711.75	713.8	701.51	706.63
01/17/2001	709.7	714.31	691.78	697.41
01/18/2001	699.46	699.46	689.22	689.22
01/19/2001	692.8	704.58	691.27	695.36
01/22/2001	690.24	730.18	690.24	719.94
01/23/2001	719.94	739.4	719.94	724.04
01/24/2001	737.35	760.91	732.74	743.5
01/25/2001	747.08	762.44	742.47	754.76
01/26/2001	757.32	758.86	732.23	733.26
01/29/2001	717.38	731.72	716.87	726.09
01/30/2001	728.65	728.65	713.29	716.87
01/31/2001	716.87	727.11	701.51	727.11
02/01/2001	701.51	729.16	701.51	716.87
02/02/2001	720.97	731.72	719.43	727.11
02/05/2001	726.09	741.45	726.09	737.35
02/06/2001	742.47	742.47	721.99	727.62
02/07/2001	733.26	747.59	732.23	732.74
02/09/2001	733.26	733.77	721.99	727.11
02/12/2001	727.11	733.77	727.11	732.23
02/13/2001	732.23	739.4	731.21	732.23
02/14/2001	732.74	743.5	731.21	740.42
02/15/2001	741.96	746.57	732.74	737.35
02/16/2001	737.35	738.89	732.23	737.35
02/19/2001	736.84	736.84	721.99	730.18
02/20/2001	725.57	730.18	717.89	721.99
02/21/2001	711.75	732.23	711.75	729.67
02/22/2001	728.14	732.23	723.01	732.23
02/23/2001	724.55	726.09	709.7	714.82
02/26/2001	727.11	727.11	712.26	723.53
02/27/2001	718.92	726.09	716.87	726.09
02/28/2001	721.48	726.6	716.87	716.87
03/01/2001	724.04	724.04	711.75	714.82
03/02/2001	711.75	727.11	711.75	721.99
03/05/2001	721.99	721.99	714.31	721.99
03/06/2001	721.48	724.55	714.82	721.99
03/07/2001	716.87	721.48	707.65	713.8
03/08/2001	706.63	706.63	686.15	702.53
03/09/2001	705.6	706.63	691.27	691.27
03/12/2001	691.27	691.27	665.67	681.03
03/13/2001	670.79	691.27	665.67	675.91
03/14/2001	706.63	726.09	699.97	706.63
03/15/2001	716.87	740.94	708.68	737.35
03/16/2001	731.72	734.28	706.63	721.99
03/19/2001	730.18	740.42	716.87	716.87
03/20/2001	717.89	732.23	717.89	728.14
03/21/2001	729.67	737.35	726.09	732.23
03/22/2001	732.23	736.33	727.11	733.26
03/23/2001	732.74	742.47	730.18	736.33
03/26/2001	736.33	752.71	735.82	748.11
03/27/2001	742.47	789.07	742.47	789.07
03/28/2001	787.53	789.07	772.17	787.53
03/29/2001	780.88	787.53	769.61	775.76
03/30/2001	776.27	814.16	773.2	790.61
04/02/2001	783.44	786.51	766.03	773.2
04/03/2001	773.2	773.2	747.59	757.83
04/04/2001	757.32	768.08	748.11	757.83
04/05/2001	762.95	781.39	762.44	767.05
04/06/2001	817.23	817.23	760.39	768.08
04/09/2001	759.37	785.48	759.37	778.32
04/10/2001	782.41	817.23	779.85	810.06
04/11/2001	810.06	812.11	783.44	800.85
04/12/2001	793.68	797.26	776.27	783.44
04/17/2001	793.17	809.04	774.73	806.99
04/18/2001	798.8	813.14	792.65	809.04
04/19/2001	811.6	833.62	803.41	821.33
04/20/2001	815.18	827.98	814.16	827.98
04/23/2001	829.52	829.52	814.16	820.3
04/24/2001	824.4	824.4	799.82	814.16
04/25/2001	819.28	819.28	805.97	811.09
04/26/2001	809.04	842.83	805.97	842.83
04/27/2001	842.83	860.24	834.64	839.76
04/30/2001	844.88	855.12	834.64	854.1
05/01/2001	846.93	852.05	842.83	845.91
05/02/2001	845.91	890.97	845.91	862.29
05/03/2001	860.24	864.34	850	860.24
05/04/2001	853.08	859.73	848.98	858.2
05/08/2001	849.49	862.29	849.49	859.22
05/09/2001	859.22	859.22	850	850
05/10/2001	850.52	857.17	836.18	842.32
05/11/2001	842.83	847.95	837.71	844.88
05/14/2001	835.67	856.66	829.52	839.76
05/15/2001	847.95	853.59	839.25	852.05
05/16/2001	858.2	860.24	841.3	860.24
05/17/2001	860.24	868.95	823.89	835.15
05/18/2001	824.4	843.86	819.28	843.86
05/21/2001	839.76	846.93	829.01	846.93
05/22/2001	851.03	860.24	840.79	857.17
05/23/2001	860.24	863.83	851.03	863.32
05/24/2001	864.34	870.49	850	860.24
05/29/2001	855.64	867.41	855.64	866.39
05/30/2001	862.29	869.46	860.24	865.88
05/31/2001	861.27	880.73	861.27	871.51
06/01/2001	861.78	898.14	861.78	885.33
06/04/2001	888.92	905.3	875.61	893.02
06/05/2001	883.8	908.38	883.29	908.38
06/06/2001	898.65	906.33	885.85	894.04
06/07/2001	896.09	906.33	886.36	890.97
06/08/2001	887.89	897.62	885.85	896.09
06/11/2001	891.48	895.06	887.89	890.97
06/12/2001	890.45	890.45	860.76	865.36
06/13/2001	871.51	876.63	857.17	865.88
06/14/2001	863.32	869.46	858.2	858.2
06/15/2001	857.68	865.36	844.88	851.03
06/18/2001	855.12	864.34	855.12	857.17
06/19/2001	855.12	865.36	852.56	857.68
06/20/2001	862.29	868.95	840.79	852.05
06/22/2001	844.88	870.49	844.88	865.88
06/25/2001	859.22	865.36	858.2	861.78
06/26/2001	858.2	860.24	842.83	846.42
06/27/2001	846.42	847.95	829.52	829.52
06/28/2001	836.69	844.88	834.64	841.81
06/29/2001	836.69	860.24	836.69	844.88
07/02/2001	853.08	855.12	839.76	854.61
07/03/2001	869.97	869.97	850	855.12
07/04/2001	868.44	868.44	853.59	857.17
07/05/2001	851.03	853.08	838.74	844.88
07/06/2001	836.69	839.76	789.58	803.92
07/09/2001	787.02	806.48	786.51	798.8
07/10/2001	798.8	798.8	782.41	784.46
07/11/2001	768.59	795.21	768.59	795.21
07/12/2001	795.21	809.04	789.07	795.73
07/13/2001	795.21	798.8	783.95	796.75
07/16/2001	793.68	798.29	790.61	798.29
07/17/2001	795.73	806.99	793.68	800.85
07/18/2001	805.45	819.28	793.68	808.53
07/19/2001	798.8	805.97	788.56	795.73
07/20/2001	788.56	816.21	783.44	799.82
07/23/2001	806.48	818.26	798.8	811.09
07/24/2001	798.8	798.8	762.95	781.39
07/25/2001	779.34	795.73	776.27	785.48
07/26/2001	788.56	788.56	762.95	766.03
07/27/2001	774.73	778.32	768.08	775.24
07/30/2001	775.24	788.56	773.2	775.24
07/31/2001	775.76	815.7	774.22	790.61
08/01/2001	791.12	818.26	788.56	803.92
08/02/2001	803.92	828.5	803.92	818.26
08/03/2001	824.4	824.4	812.11	817.23
08/06/2001	823.38	823.38	799.31	813.14
08/07/2001	808.53	808.53	791.63	803.92
08/08/2001	803.92	803.92	779.34	787.53
08/09/2001	768.08	788.04	768.08	781.9
08/10/2001	771.15	798.29	771.15	792.65
08/13/2001	785.48	788.56	779.34	785.48
08/14/2001	793.68	795.21	779.85	781.39
08/15/2001	768.08	788.04	768.08	778.32
08/16/2001	783.44	787.53	760.39	776.27
08/17/2001	778.32	778.32	752.71	768.08
08/20/2001	771.15	778.32	757.83	766.03
08/21/2001	762.44	776.78	760.39	772.68
08/22/2001	771.66	793.17	766.03	793.17
08/23/2001	789.07	789.07	764.49	767.56
08/24/2001	767.05	788.56	767.05	783.44
08/28/2001	779.34	780.36	763.47	768.08
08/30/2001	765	769.61	757.83	762.95
08/31/2001	762.95	784.46	761.93	766.03
09/03/2001	802.89	802.89	762.44	768.08
09/04/2001	764.49	778.32	761.93	778.32
09/05/2001	778.32	782.41	769.1	773.2
09/06/2001	761.93	770.12	761.93	763.98
09/07/2001	757.83	763.47	720.97	728.14
09/10/2001	725.06	728.14	704.07	717.89
09/11/2001	724.55	729.16	665.67	668.74
09/12/2001	675.91	711.75	668.74	694.34
09/13/2001	696.9	725.06	692.29	705.09
09/14/2001	706.63	754.76	704.58	706.63
09/17/2001	714.31	714.31	688.2	693.32
09/18/2001	624.7	694.34	624.7	650.3
09/19/2001	634.94	639.55	604.22	608.83
09/20/2001	619.58	619.58	574.01	583.74
09/21/2001	571.45	598.59	563.26	584.76
09/24/2001	611.39	636.48	592.44	631.87
09/25/2001	630.33	665.67	619.58	640.06
09/26/2001	634.94	643.13	613.95	629.82
09/27/2001	625.21	655.42	613.95	651.84
09/28/2001	650.3	675.91	640.06	673.86
10/01/2001	666.18	706.63	655.42	658.5
10/02/2001	678.98	682.05	643.13	645.18
10/03/2001	650.3	650.3	624.7	625.73
10/04/2001	631.87	648.26	631.87	640.06
10/05/2001	664.64	665.67	639.55	660.54
10/08/2001	646.21	657.98	645.18	648.77
10/09/2001	647.23	652.86	633.92	638.01
10/10/2001	638.01	653.38	634.94	640.57
10/11/2001	649.79	649.79	616.51	644.16
10/12/2001	649.79	655.42	642.11	653.38
10/15/2001	653.38	663.62	644.16	649.28
10/16/2001	649.28	678.98	649.28	663.62
10/17/2001	661.06	693.32	661.06	691.27
10/18/2001	681.03	686.15	662.08	666.69
10/19/2001	650.3	656.45	646.72	650.3
10/22/2001	649.79	661.06	643.65	660.54
10/23/2001	661.06	670.79	650.82	666.69
10/24/2001	665.67	680	655.42	663.62
10/25/2001	664.13	684.1	660.03	670.79
10/26/2001	675.91	711.75	675.91	709.7
10/29/2001	703.56	705.09	689.73	694.34
10/30/2001	681.03	693.32	679.49	685.12
10/31/2001	681.54	698.44	681.03	698.44
11/01/2001	710.73	737.35	696.9	725.57
11/02/2001	732.23	732.23	716.87	719.94
11/05/2001	719.94	742.47	714.31	740.42
11/06/2001	739.4	758.86	739.4	758.86
11/07/2001	758.86	778.32	743.5	762.95
11/08/2001	761.42	762.44	732.23	735.3
11/12/2001	739.4	739.4	671.3	729.16
11/13/2001	732.23	736.84	691.27	709.19
11/14/2001	709.19	709.19	681.03	685.12
11/15/2001	691.27	696.39	675.91	684.1
11/16/2001	677.44	689.22	676.93	680.51
11/19/2001	681.03	686.15	674.88	675.91
11/20/2001	671.81	683.07	670.79	677.44
11/21/2001	680	691.27	673.86	686.66
11/22/2001	691.27	696.39	682.05	686.15
11/23/2001	683.07	685.63	666.69	676.42
11/26/2001	686.15	691.27	678.47	691.27
11/27/2001	691.27	691.27	682.05	689.22
11/28/2001	690.24	691.27	675.91	680
11/29/2001	682.56	689.22	665.67	666.69
11/30/2001	673.35	682.05	665.67	675.91
12/03/2001	666.18	675.39	665.67	669.76
12/04/2001	669.25	688.2	667.71	675.91
12/05/2001	675.39	716.36	675.39	706.12
12/06/2001	706.63	727.11	692.29	716.87
12/07/2001	731.21	741.96	696.9	712.26
12/10/2001	722.5	723.01	686.66	703.56
12/11/2001	699.97	716.87	678.98	681.03
12/12/2001	696.39	696.39	675.39	675.91
12/13/2001	683.59	683.59	660.54	667.71
12/14/2001	661.57	670.79	646.21	668.74
12/17/2001	672.32	694.85	665.67	680.51
12/18/2001	684.1	684.61	677.95	684.61
12/19/2001	684.61	703.56	684.61	685.63
12/20/2001	691.78	691.78	666.69	671.81
12/21/2001	677.95	682.05	669.76	670.79
12/24/2001	677.95	677.95	670.79	675.91
12/27/2001	681.03	697.92	675.91	686.66
12/28/2001	681.03	713.8	674.88	696.39
12/31/2001	694.34	703.56	692.8	693.32

Menu

Create your free account now!

SMIN.L: Smiths Group plc Historical Data

2001 Historical Chart

Average

Low

High