SMIN.L: Smiths Group plc Historical Data

2002 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 767.222

CLOSE 766.545

Low

LOW 603.19

High

HIGH 916.57

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2002	706.63	714.31	704.58	704.58
01/03/2002	708.68	722.5	706.63	713.29
01/04/2002	736.33	742.98	722.5	722.5
01/07/2002	727.11	739.91	717.38	730.7
01/08/2002	701.51	743.5	701.51	723.53
01/09/2002	721.99	731.72	714.82	728.65
01/10/2002	721.99	731.72	719.28	722.5
01/11/2002	729.16	731.72	712.26	724.55
01/14/2002	717.38	733.26	712.26	716.87
01/15/2002	712.77	713.29	688.71	699.46
01/16/2002	713.29	713.29	696.9	704.58
01/17/2002	705.09	725.57	705.09	716.87
01/18/2002	717.38	723.53	687.68	712.77
01/21/2002	696.39	706.63	696.39	698.95
01/22/2002	698.44	706.63	695.88	703.04
01/23/2002	697.92	706.63	696.39	705.6
01/24/2002	705.6	726.09	696.39	700.48
01/25/2002	704.07	704.07	685.63	691.27
01/28/2002	693.32	701	690.24	693.83
01/29/2002	696.9	703.56	683.07	699.46
01/30/2002	704.58	704.58	660.54	684.1
01/31/2002	695.88	711.75	673.35	700.48
02/01/2002	701	723.01	699.97	714.82
02/04/2002	713.8	727.11	705.09	713.8
02/05/2002	715.33	730.18	702.02	715.33
02/06/2002	715.33	715.33	696.39	696.9
02/07/2002	692.29	706.63	677.95	684.61
02/08/2002	685.12	691.27	682.56	690.76
02/11/2002	690.24	715.33	690.24	695.36
02/12/2002	696.39	706.63	695.88	701.51
02/13/2002	701.51	713.29	696.39	704.58
02/14/2002	701.51	714.82	701.51	711.75
02/15/2002	716.87	726.09	702.53	714.82
02/18/2002	711.75	711.75	694.85	703.56
02/19/2002	704.07	705.6	682.05	693.83
02/20/2002	681.03	693.32	681.03	689.22
02/21/2002	685.12	702.53	685.12	699.46
02/22/2002	694.34	701.51	688.71	699.46
02/25/2002	696.9	713.29	696.39	708.17
02/26/2002	707.14	733.77	706.63	726.6
02/27/2002	726.09	747.59	726.09	741.45
02/28/2002	737.35	742.47	719.43	726.09
03/01/2002	726.6	732.23	722.5	732.23
03/04/2002	730.18	752.2	727.62	744.52
03/05/2002	742.98	750.15	738.38	747.59
03/06/2002	742.98	756.81	736.33	739.4
03/07/2002	742.47	756.81	742.47	749.64
03/08/2002	745.54	750.67	739.4	746.57
03/11/2002	743.5	743.5	732.23	741.45
03/12/2002	738.38	752.2	732.23	741.45
03/13/2002	740.42	766.03	739.4	760.91
03/14/2002	752.2	788.56	751.69	784.46
03/15/2002	780.36	798.8	778.32	783.44
03/18/2002	783.13	801.87	783.13	798.8
03/19/2002	799.82	808.53	787.02	798.8
03/20/2002	793.68	793.68	786.51	788.56
03/21/2002	788.04	788.56	778.83	785.48
03/22/2002	737.35	812.11	716.87	809.04
03/25/2002	798.8	817.23	798.8	804.94
03/26/2002	813.14	832.08	793.68	829.52
03/27/2002	824.4	837.71	824.4	830.55
03/28/2002	829.52	833.11	827.47	830.55
04/02/2002	837.71	843.86	829.52	835.15
04/03/2002	835.67	837.71	825.42	831.57
04/04/2002	831.57	831.57	816.21	819.28
04/05/2002	823.38	827.47	817.23	824.4
04/08/2002	839.76	839.76	821.33	825.42
04/09/2002	826.96	831.57	824.4	826.96
04/10/2002	828.5	845.91	824.4	845.39
04/11/2002	851.54	860.24	840.27	846.42
04/12/2002	844.88	848.98	832.59	843.86
04/15/2002	840.27	855.12	840.27	852.05
04/16/2002	855.12	855.64	835.15	844.88
04/17/2002	861.78	861.78	839.76	849.49
04/18/2002	850	855.12	845.39	850
04/19/2002	850	855.12	839.25	843.86
04/22/2002	843.86	860.24	843.86	858.2
04/23/2002	866.39	866.39	844.37	850
04/24/2002	849.49	849.49	831.57	839.76
04/25/2002	838.23	845.39	830.03	839.76
04/26/2002	839.76	839.76	819.79	829.52
04/29/2002	829.52	832.59	827.47	832.59
04/30/2002	824.91	837.71	823.89	830.55
05/01/2002	830.55	844.88	830.03	841.81
05/02/2002	844.37	859.22	839.76	852.05
05/03/2002	854.61	862.29	851.03	852.56
05/07/2002	839.76	850	824.4	845.91
05/08/2002	848.98	852.05	842.32	850
05/09/2002	853.08	857.17	845.91	847.95
05/10/2002	850	854.1	842.32	854.1
05/13/2002	853.08	863.32	849.49	859.22
05/14/2002	859.73	865.36	856.15	861.27
05/15/2002	867.41	873.56	864.85	872.02
05/16/2002	875.61	883.8	868.44	881.24
05/17/2002	875.61	884.82	867.92	880.73
05/20/2002	887.89	888.41	878.68	880.73
05/21/2002	883.29	890.45	879.7	888.41
05/22/2002	884.82	887.38	873.05	881.24
05/23/2002	873.05	886.87	872.53	882.77
05/24/2002	878.68	894.04	877.14	880.73
05/27/2002	886.87	890.97	882.26	889.43
05/28/2002	888.92	891.99	881.24	884.82
05/29/2002	884.82	886.36	877.65	882.77
05/30/2002	877.14	888.41	877.14	884.82
05/31/2002	889.94	901.21	875.61	899.16
06/05/2002	916.57	916.57	870.49	896.09
06/06/2002	893.02	896.09	887.38	896.09
06/07/2002	889.43	900.18	886.87	894.55
06/10/2002	893.53	895.58	886.36	890.97
06/11/2002	889.94	894.55	888.92	894.04
06/12/2002	891.99	894.04	883.8	886.87
06/13/2002	888.92	889.94	884.31	885.85
06/14/2002	886.36	886.36	857.17	866.39
06/17/2002	870.49	870.49	846.42	865.88
06/18/2002	868.44	868.44	850	857.68
06/19/2002	860.24	874.58	848.98	856.15
06/20/2002	859.22	862.29	845.39	857.17
06/21/2002	863.32	863.32	845.39	855.12
06/24/2002	855.12	862.29	841.81	844.88
06/25/2002	855.12	866.39	844.37	855.12
06/26/2002	830.03	854.1	829.01	840.79
06/27/2002	832.59	863.83	832.59	860.24
06/28/2002	875.61	879.19	865.36	872.53
07/01/2002	865.36	885.33	865.36	880.73
07/02/2002	879.7	885.33	862.29	867.41
07/03/2002	855.64	867.41	834.64	839.76
07/04/2002	849.49	852.56	839.76	847.95
07/05/2002	846.42	854.61	841.3	854.61
07/08/2002	867.92	867.92	839.25	841.3
07/09/2002	844.88	849.49	830.55	833.62
07/10/2002	844.88	844.88	830.55	833.11
07/11/2002	833.11	834.64	789.07	829.52
07/12/2002	825.42	829.52	807.5	813.14
07/15/2002	824.4	829.01	768.59	788.56
07/16/2002	802.38	802.89	771.15	784.46
07/17/2002	783.44	817.23	779.34	816.72
07/18/2002	816.72	827.98	809.04	821.33
07/19/2002	808.01	817.23	792.65	792.65
07/22/2002	788.56	789.07	772.68	775.24
07/23/2002	795.73	795.73	770.12	784.97
07/24/2002	784.97	788.04	725.06	772.17
07/25/2002	788.56	797.77	770.12	779.85
07/26/2002	785.48	797.77	739.91	754.25
07/29/2002	760.91	776.78	757.83	771.66
07/30/2002	783.44	784.97	761.93	774.73
07/31/2002	782.92	797.77	774.73	793.68
08/01/2002	801.87	803.92	766.54	769.1
08/02/2002	773.2	779.85	752.71	779.34
08/05/2002	761.93	761.93	737.35	744.52
08/06/2002	735.3	752.71	716.87	749.13
08/07/2002	773.2	773.2	722.5	744.52
08/08/2002	759.88	767.05	747.08	767.05
08/09/2002	772.17	772.17	744.52	756.3
08/12/2002	759.88	761.93	733.77	754.76
08/13/2002	747.59	769.61	737.86	768.59
08/14/2002	768.59	768.59	730.7	738.38
08/15/2002	736.33	744.52	726.09	732.23
08/16/2002	737.35	756.81	721.99	727.11
08/19/2002	732.74	747.59	727.11	742.47
08/20/2002	737.35	748.62	730.7	748.62
08/21/2002	755.27	774.73	744.52	760.91
08/22/2002	774.73	776.27	746.57	775.76
08/23/2002	775.76	781.9	764.49	773.2
08/27/2002	765.51	792.65	765.51	783.44
08/28/2002	784.46	784.97	764.49	768.08
08/29/2002	768.08	771.15	740.42	752.71
08/30/2002	752.71	752.71	733.26	747.59
09/02/2002	739.91	747.59	737.86	741.45
09/03/2002	742.47	747.08	728.65	736.84
09/04/2002	732.23	746.06	727.11	729.16
09/05/2002	732.23	737.35	694.34	709.7
09/06/2002	711.75	719.94	702.53	716.36
09/09/2002	731.21	731.21	702.02	716.87
09/10/2002	732.23	744.52	721.48	744.52
09/11/2002	744.52	755.79	739.4	750.15
09/12/2002	742.47	750.67	730.18	734.28
09/13/2002	721.99	721.99	706.63	717.89
09/16/2002	707.14	712.77	692.29	706.63
09/17/2002	716.36	724.04	686.15	698.44
09/18/2002	697.41	698.95	673.35	683.07
09/19/2002	672.83	711.75	665.67	665.67
09/20/2002	646.21	737.35	603.19	659.52
09/23/2002	671.3	676.93	640.06	645.18
09/24/2002	645.18	645.7	617.02	619.58
09/25/2002	620.09	665.15	614.46	659.52
09/26/2002	659.52	676.42	655.42	665.67
09/27/2002	670.27	675.91	662.59	669.25
09/30/2002	664.64	666.69	642.11	656.45
10/01/2002	660.54	681.03	656.45	669.76
10/02/2002	690.24	690.24	664.64	680.51
10/03/2002	679.49	698.95	671.3	686.15
10/04/2002	693.32	701.51	681.54	689.22
10/07/2002	689.22	693.32	682.56	686.15
10/08/2002	686.15	705.6	686.15	690.24
10/09/2002	693.32	701.51	688.2	692.29
10/10/2002	695.36	695.36	670.79	682.56
10/11/2002	683.59	702.53	680.51	702.53
10/14/2002	699.46	706.63	684.1	686.15
10/15/2002	700.48	738.38	696.9	738.38
10/16/2002	716.87	740.94	716.87	731.21
10/17/2002	731.21	757.83	731.21	757.32
10/18/2002	757.32	765	744.01	755.27
10/21/2002	760.39	760.91	746.06	750.15
10/22/2002	747.59	749.13	727.62	747.08
10/23/2002	740.94	745.54	725.06	728.14
10/24/2002	733.77	742.47	731.21	739.91
10/25/2002	736.33	740.42	730.18	732.23
10/28/2002	736.84	754.76	729.16	742.98
10/29/2002	739.91	752.2	728.14	729.16
10/30/2002	745.54	745.54	723.53	730.18
10/31/2002	734.79	751.18	730.18	751.18
11/01/2002	744.52	752.71	707.65	732.23
11/04/2002	747.59	749.64	730.18	747.59
11/05/2002	747.59	756.3	737.35	750.67
11/06/2002	751.69	754.76	727.11	749.64
11/07/2002	752.2	752.71	736.84	745.54
11/08/2002	736.33	777.29	730.18	733.77
11/11/2002	762.95	762.95	714.31	716.87
11/12/2002	724.04	728.14	682.56	719.94
11/13/2002	716.87	723.53	705.6	711.75
11/14/2002	706.63	714.82	706.63	712.77
11/15/2002	715.33	729.67	700.48	717.38
11/18/2002	721.99	730.7	718.92	719.43
11/19/2002	705.09	730.18	705.09	719.94
11/20/2002	719.94	725.06	701.51	711.75
11/21/2002	705.6	741.45	705.6	731.72
11/22/2002	739.4	742.47	721.99	727.11
11/25/2002	727.11	732.74	718.41	727.11
11/26/2002	719.94	724.04	707.65	707.65
11/27/2002	721.48	740.42	711.75	735.82
11/28/2002	735.82	755.79	729.16	752.2
11/29/2002	751.69	767.56	748.11	760.91
12/02/2002	762.95	772.17	741.96	767.05
12/03/2002	748.62	769.1	743.5	749.64
12/04/2002	747.59	749.13	727.11	733.26
12/05/2002	731.72	740.42	720.45	733.26
12/06/2002	736.84	741.96	721.99	739.4
12/09/2002	775.24	775.24	727.11	732.74
12/10/2002	731.72	742.47	717.38	726.09
12/11/2002	726.09	731.72	715.85	726.09
12/12/2002	718.92	718.92	696.9	706.63
12/13/2002	706.12	706.12	685.63	691.27
12/16/2002	665.67	716.36	665.67	715.85
12/17/2002	722.5	736.33	713.8	727.11
12/18/2002	727.62	732.23	707.14	711.75
12/19/2002	707.65	721.48	696.39	703.56
12/20/2002	707.65	713.29	701.51	711.75
12/23/2002	712.77	752.71	699.46	724.55
12/24/2002	729.67	736.33	716.36	736.33
12/27/2002	747.59	747.59	697.92	701
12/30/2002	691.78	727.11	691.78	700.48
12/31/2002	724.04	724.55	697.41	712.26

Menu

Create your free account now!

SMIN.L: Smiths Group plc Historical Data

2002 Historical Chart

Average

Low

High