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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 699.845
CLOSE 698.5434

Low

LOW 566.33

High

HIGH 788.56
DATEOPENHIGHLOWCLOSE
01/02/2003710.73740.94710.73737.35
01/03/2003732.74737.35726.09732.74
01/06/2003729.16749.13729.16740.94
01/07/2003737.35750.67729.67739.4
01/08/2003737.35737.35708.68724.04
01/09/2003695.36730.18695.36727.11
01/10/2003724.55732.23710.73727.62
01/13/2003728.65745.03726.6734.79
01/14/2003738.38741.96727.11732.23
01/15/2003731.72737.86711.75716.87
01/16/2003716.87729.16706.63716.87
01/17/2003716.87726.6703.04713.8
01/20/2003717.89726.09714.82716.87
01/21/2003724.04728.14696.39713.8
01/22/2003713.8718.92703.56707.65
01/23/2003715.33731.21687.17689.22
01/24/2003689.22693.32677.44684.1
01/27/2003675.91679.49653.38657.98
01/28/2003672.83673.86657.47665.67
01/29/2003657.47682.05645.7665.67
01/30/2003680680655.94668.74
01/31/2003661.57662.08650.3654.4
02/03/2003655.94668.74655.42659.52
02/04/2003664.13664.13633.41647.23
02/05/2003637.5657.47637.5654.91
02/06/2003650.3665.67634.94642.11
02/07/2003648.26669.76646.21659.52
02/10/2003659.52659.52641.6650.3
02/11/2003640.57655.94632.89643.13
02/12/2003639.04643.13630.33631.87
02/13/2003628.8634.43614.46628.29
02/14/2003628.8638.53601.66607.8
02/17/2003613.44648.77613.44643.65
02/18/2003635.45645.18631.87642.11
02/19/2003642.62647.74635.45638.01
02/20/2003640.06644.67625.21640.06
02/21/2003647.74647.74627.77640.57
02/24/2003633.41639.04625.73633.92
02/25/2003629.82631.36605.76614.46
02/26/2003616.51623.68604.22610.88
02/27/2003619.07619.07585.79602.17
02/28/2003598.07618.56594.49618.56
03/03/2003649.28649.28613.95625.21
03/04/2003628.8628.8611.39616
03/05/2003622.65634.43604.22623.68
03/06/2003623.68626.24611.9612.41
03/07/2003610.88634.94609.34627.77
03/10/2003627.77635.45608.32628.29
03/11/2003628.8645.18619.07645.18
03/12/2003645.18645.18566.33566.33
03/13/2003578.62626.75575.54624.7
03/14/2003618.56636.99618.56629.82
03/17/2003627.77675.91610.36646.72
03/18/2003634.94686.15634.94666.18
03/19/2003662.59673.86651.84653.89
03/20/2003656.45670.79639.04658.5
03/21/2003675.91675.91645.7670.79
03/24/2003681.03681.03662.08678.98
03/25/2003678.98699.97665.67693.83
03/26/2003696.39696.39680685.12
03/27/2003681.03691.27652.35671.3
03/28/2003657.98691.27657.98675.91
03/31/2003675.91675.91651.33655.42
04/01/2003664.64674.88648.26674.37
04/02/2003689.73689.73666.69669.76
04/03/2003664.13676.93656.45672.83
04/04/2003669.76701669.76692.29
04/07/2003691.27727.11691.27708.68
04/08/2003689.22706.63689.22703.56
04/09/2003681.03696.9665.15685.12
04/10/2003685.12687.68668.74674.37
04/11/2003681.03689.22669.76674.37
04/14/2003691.27691.27671.3683.59
04/15/2003690.24695.36685.12693.32
04/16/2003706.63706.63673.35684.61
04/17/2003696.39696.39675.91683.59
04/22/2003691.27701.51668.74683.59
04/23/2003692.29704.07688.2695.36
04/24/2003695.36704.58688.2694.34
04/25/2003691.78695.36677.95684.1
04/28/2003689.73697.41680.51691.27
04/29/2003696.39714.31689.22697.41
04/30/2003691.27696.39675.91685.12
05/01/2003678.47691.78675.91677.95
05/02/2003683.59701.51674.37687.17
05/06/2003687.17693.83681.03691.27
05/07/2003691.27717.38684.61696.39
05/08/2003701701684.1694.34
05/09/2003701701684.61692.29
05/12/2003704.58704.58675.91692.29
05/13/2003691.27698.44683.07696.39
05/14/2003699.46699.46677.95684.61
05/15/2003684.1702.53680696.39
05/16/2003697.92716.36691.78697.92
05/19/2003695.36697.92677.44682.05
05/20/2003669.76686.15669.76673.86
05/21/2003679.49686.66663.62670.79
05/22/2003664.13695.88664.13681.03
05/23/2003681.03681.03668.74677.44
05/27/2003687.17689.22663.1684.61
05/28/2003684.61698.44672.83693.83
05/29/2003693.32702.02682.05692.8
05/30/2003690.24695.36671.81683.07
06/02/2003682.56703.56676.42700.48
06/03/2003701.51701.51683.07693.83
06/04/2003689.73705.6678.98687.68
06/05/2003696.39714.82687.68704.58
06/06/2003706.63724.55704.07714.82
06/09/2003701.51716.87696.39696.39
06/10/2003694.34706.12683.07695.36
06/11/2003705.6706.63687.17691.78
06/12/2003691.78710.21689.73699.97
06/13/2003703.04703.04691.27701.51
06/16/2003693.32701685.12689.22
06/17/2003700.48713.29692.29697.41
06/18/2003707.65718.92702.53717.89
06/19/2003706.63732.74706.63726.09
06/20/2003732.74732.74716.87719.43
06/23/2003719.94730.18716.36719.94
06/24/2003717.89724.55714.82718.41
06/25/2003727.11727.11717.89724.55
06/26/2003716.87726.6716.87717.38
06/27/2003728.14730.18716.87722.5
06/30/2003720.97732.23717.89719.94
07/01/2003717.89724.04707.65712.26
07/02/2003726.6726.6716.87720.97
07/03/2003716.87740.94716.87737.86
07/04/2003730.7747.59730.7738.38
07/07/2003716.87759.88716.87752.2
07/08/2003787.53787.53745.54750.15
07/09/2003752.71766.54728.14751.69
07/10/2003744.52753.23744.01749.64
07/11/2003740.94773.71740.94769.1
07/14/2003772.17774.73765.51772.68
07/15/2003770.12779.34762.95774.22
07/16/2003781.9781.9763.98770.64
07/17/2003773.2788.56758.35763.47
07/18/2003754.76768.08727.11732.23
07/21/2003739.4744.01736.33739.4
07/22/2003745.54752.71745.03746.57
07/23/2003747.59753.74743.5751.69
07/24/2003762.95762.95747.59754.76
07/25/2003762.95762.95749.64753.74
07/28/2003756.3756.81741.96744.52
07/29/2003737.35752.2737.35738.38
07/30/2003738.89754.76735.82747.59
07/31/2003741.45756.81741.45749.64
08/01/2003750.67750.67730.7734.79
08/04/2003735.3745.03732.23735.3
08/05/2003739.91745.03706.63739.4
08/06/2003735.3739.91731.21738.89
08/07/2003733.26735.3722.5726.09
08/08/2003728.65730.18720.97721.48
08/11/2003720.97736.84720.97727.62
08/12/2003728.65730.18718.92728.14
08/13/2003728.65737.35714.31718.41
08/14/2003721.99726.6712.26720.45
08/15/2003720.97739.91717.38733.26
08/18/2003727.11736.33724.04731.21
08/19/2003732.23738.89730.18736.33
08/20/2003738.38741.45719.94729.16
08/21/2003727.62741.96727.62738.38
08/22/2003740.94746.57740.42742.47
08/26/2003747.08747.59732.23739.91
08/27/2003736.33741.17726.09731.21
08/28/2003732.74738.89719.94727.11
08/29/2003737.86737.86715.85720.97
09/01/2003720.97731.21720.97726.6
09/02/2003739.91739.91718.92727.62
09/03/2003734.28737.35721.48724.04
09/04/2003724.55738.89721.99736.84
09/05/2003735.3744.52730.18742.98
09/08/2003744.01752.71740.42748.11
09/09/2003746.06749.64732.23739.91
09/10/2003739.91743.5729.16737.35
09/11/2003723.01745.03723.01727.62
09/12/2003738.38744.01718.41724.55
09/15/2003727.11737.35723.53731.72
09/16/2003729.67739.91724.55734.79
09/17/2003734.79738.89728.14736.33
09/18/2003736.33747.08728.14731.21
09/19/2003744.01744.01722.5725.06
09/22/2003745.54745.54720.97729.67
09/23/2003737.35737.35713.8719.94
09/24/2003729.67730.18694.85705.09
09/25/2003696.39724.04691.27696.9
09/26/2003703.56703.56684.61689.73
09/29/2003697.41702.53691.27696.39
09/30/2003696.39703.04681.03685.12
10/01/2003684.61702.53684.61702.53
10/02/2003699.46708.68698.44707.65
10/03/2003708.68727.62708.68726.09
10/06/2003724.04732.23706.63716.36
10/07/2003713.8721.99712.77721.48
10/08/2003724.04728.65718.41723.01
10/09/2003723.01728.14707.14725.57
10/10/2003720.97733.26720.97729.67
10/13/2003729.67737.86724.04735.3
10/14/2003743.5743.5725.57734.28
10/15/2003725.06731.21710.21716.87
10/16/2003707.65721.48707.65717.38
10/17/2003721.48733.26721.48727.62
10/20/2003719.94732.23717.89727.11
10/21/2003734.79734.79720.97724.04
10/22/2003728.14728.14708.68712.77
10/23/2003710.21712.77703.56708.68
10/24/2003714.82714.82701705.09
10/27/2003706.63711.75701.51705.6
10/28/2003703.56711.75700.48708.68
10/29/2003715.85716.36698.95705.6
10/30/2003712.77724.04703.56721.99
10/31/2003723.53723.53713.29718.41
11/03/2003712.77732.23712.77729.67
11/04/2003728.14738.38724.55728.65
11/05/2003728.65731.21718.92728.65
11/06/2003735.3735.3716.87721.99
11/07/2003720.45727.11712.77719.43
11/10/2003721.99729.16715.33716.36
11/11/2003714.31726.09711.24719.43
11/12/2003724.55727.11708.68716.36
11/13/2003718.41726.6713.8723.53
11/14/2003723.53731.72717.38720.45
11/17/2003716.87718.92701.51710.73
11/18/2003716.87716.87701.51705.09
11/19/2003710.73710.73697.41704.58
11/20/2003713.29713.29697.92701
11/21/2003701701686.66697.41
11/24/2003703.04703.04686.66694.85
11/25/2003695.36696.39686.15687.68
11/26/2003690.24695.36680680.51
11/27/2003685.12689.22678.98681.54
11/28/2003682.05689.22677.44682.05
12/01/2003691.27692.29686.15689.22
12/02/2003703.56703.56683.07686.15
12/03/2003688.2689.73682.05686.15
12/04/2003679.49686.15676.93680
12/05/2003683.07683.07660.54673.86
12/08/2003670.79681.03670.79680
12/09/2003678.47683.59675.91678.98
12/10/2003678.98680671.3675.39
12/11/2003675.91683.07665.67672.83
12/12/2003671.3678.98664.64674.37
12/15/2003690.76691.27672.32676.42
12/16/2003682.05682.05660.03663.62
12/17/2003678.98678.98652.86655.42
12/18/2003649.79659.01643.65648.26
12/19/2003645.18667.2642.11657.98
12/22/2003649.79666.69649.79666.18
12/23/2003667.2667.2655.94665.15
12/24/2003665.67668.23660.54662.08
12/29/2003661.57682.56657.47664.64
12/30/2003666.18676.93654.4675.91
12/31/2003676.93690.24671.3676.93