SMIN.L: Smiths Group plc Historical Data

2004 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 722.654

CLOSE 723.1072

Low

LOW 620.6

High

HIGH 848.47

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2004	686.15	686.15	666.69	676.42
01/05/2004	675.91	684.61	672.32	677.44
01/06/2004	682.05	682.05	667.2	669.76
01/07/2004	668.23	669.25	638.01	641.6
01/08/2004	648.26	652.86	643.13	648.26
01/09/2004	648.26	650.3	635.45	640.06
01/12/2004	647.23	647.23	621.63	633.92
01/13/2004	635.45	639.04	625.73	634.94
01/14/2004	629.82	646.21	629.82	645.7
01/15/2004	646.21	649.28	638.01	644.16
01/16/2004	642.62	657.47	642.62	655.42
01/19/2004	653.89	669.25	653.89	666.69
01/20/2004	667.2	669.25	655.94	657.47
01/21/2004	659.01	659.01	644.16	652.86
01/22/2004	652.86	657.98	645.7	648.26
01/23/2004	650.3	650.3	629.31	640.06
01/26/2004	634.43	640.06	629.82	636.99
01/27/2004	638.53	647.74	630.33	645.18
01/28/2004	645.18	645.18	633.41	635.45
01/29/2004	645.18	645.18	620.6	638.53
01/30/2004	636.99	656.96	636.99	655.42
02/02/2004	659.52	660.54	645.7	649.79
02/03/2004	659.52	659.52	643.13	648.77
02/04/2004	649.79	660.54	644.16	646.21
02/05/2004	643.13	646.21	634.94	640.57
02/06/2004	638.01	644.67	630.33	638.53
02/09/2004	642.11	649.28	639.04	644.67
02/10/2004	650.82	665.67	650.3	660.54
02/11/2004	661.06	664.13	651.84	654.4
02/12/2004	655.42	668.74	646.21	661.57
02/13/2004	657.47	674.88	657.47	667.71
02/16/2004	672.32	672.32	665.67	667.71
02/17/2004	663.62	672.83	663.62	665.15
02/18/2004	667.71	667.71	660.03	662.59
02/19/2004	667.2	668.74	661.57	667.2
02/20/2004	662.59	672.32	661.57	662.59
02/23/2004	669.76	669.76	661.57	662.08
02/24/2004	663.62	669.76	661.57	667.2
02/25/2004	665.15	668.23	660.03	662.08
02/26/2004	667.2	673.86	660.54	664.64
02/27/2004	666.18	687.17	666.18	682.05
03/01/2004	675.91	684.61	673.35	674.37
03/02/2004	680	680	671.3	674.37
03/03/2004	674.37	675.91	665.67	674.37
03/04/2004	676.93	687.17	669.25	683.59
03/05/2004	681.03	686.66	674.88	677.95
03/08/2004	679.49	679.49	671.3	674.88
03/09/2004	670.79	680.51	652.86	673.86
03/10/2004	665.67	671.3	655.42	659.52
03/11/2004	659.52	667.71	653.89	665.15
03/12/2004	674.88	678.98	657.47	670.79
03/15/2004	671.81	675.91	653.89	660.54
03/16/2004	661.06	671.3	657.47	661.57
03/17/2004	674.88	675.39	654.91	670.79
03/18/2004	671.3	675.39	661.06	665.15
03/19/2004	663.62	670.79	661.57	663.62
03/22/2004	660.54	663.62	650.82	652.86
03/23/2004	645.18	659.01	644.67	652.35
03/24/2004	653.89	654.91	637.5	647.23
03/25/2004	643.65	650.82	638.01	649.28
03/26/2004	647.23	656.96	645.7	651.33
03/29/2004	649.79	656.45	648.26	649.79
03/30/2004	648.26	651.84	645.18	650.3
03/31/2004	650.3	659.52	646.21	656.45
04/01/2004	658.5	672.32	652.86	668.74
04/02/2004	666.69	677.44	663.1	675.91
04/05/2004	675.39	675.39	665.67	671.3
04/06/2004	671.3	678.98	667.71	671.81
04/07/2004	671.81	678.98	669.76	678.98
04/08/2004	679.49	686.15	676.42	685.63
04/13/2004	690.24	693.83	670.27	690.24
04/14/2004	688.71	688.71	682.05	686.66
04/15/2004	686.66	692.29	681.03	683.59
04/16/2004	681.03	688.2	670.79	683.07
04/19/2004	676.93	690.76	676.93	688.2
04/20/2004	690.76	708.68	690.76	706.12
04/21/2004	706.63	706.63	698.95	701
04/22/2004	698.95	705.6	696.39	705.6
04/23/2004	711.75	724.04	700.48	721.99
04/26/2004	716.87	728.65	714.31	716.87
04/27/2004	712.77	720.97	712.77	716.87
04/28/2004	724.55	724.55	709.19	720.97
04/29/2004	713.8	723.01	712.77	718.41
04/30/2004	715.33	721.99	714.82	715.33
05/04/2004	724.04	724.04	708.68	717.38
05/05/2004	719.94	733.26	715.85	726.09
05/06/2004	724.04	726.09	705.6	712.77
05/07/2004	715.85	717.38	704.58	711.75
05/10/2004	683.07	706.63	683.07	699.46
05/11/2004	697.41	708.68	697.41	703.56
05/12/2004	696.39	707.14	691.27	701
05/13/2004	702.02	713.29	702.02	708.68
05/14/2004	708.17	721.48	706.12	717.89
05/17/2004	708.17	713.8	706.12	713.8
05/18/2004	712.26	727.11	712.26	721.99
05/19/2004	718.41	725.06	718.41	721.99
05/20/2004	717.89	720.97	715.85	718.41
05/21/2004	716.87	724.55	714.82	719.94
05/24/2004	710.21	718.92	706.63	715.85
05/25/2004	724.04	724.04	707.14	715.85
05/26/2004	721.48	723.53	714.82	718.41
05/27/2004	714.31	723.53	713.8	714.31
05/28/2004	714.82	718.92	711.75	714.31
06/01/2004	715.85	716.36	710.73	712.77
06/02/2004	712.26	715.33	709.7	711.24
06/03/2004	709.7	717.89	709.7	713.8
06/04/2004	715.33	716.36	709.7	714.82
06/07/2004	726.09	726.09	718.41	720.97
06/08/2004	724.04	724.04	713.8	718.41
06/09/2004	724.55	724.55	711.75	715.33
06/10/2004	718.41	727.11	714.82	724.55
06/11/2004	724.55	726.09	716.36	717.89
06/14/2004	696.39	717.38	696.39	712.77
06/15/2004	714.31	719.43	710.73	716.87
06/16/2004	706.12	742.98	706.12	731.21
06/17/2004	729.67	732.74	723.53	727.11
06/18/2004	722.5	728.65	722.5	725.57
06/21/2004	723.01	727.62	719.94	727.11
06/22/2004	736.33	736.33	719.94	730.18
06/23/2004	729.16	736.84	726.09	733.77
06/24/2004	733.77	741.96	733.77	740.94
06/25/2004	737.35	741.96	734.28	737.86
06/28/2004	736.33	752.2	727.11	750.67
06/29/2004	752.71	762.95	744.01	762.95
06/30/2004	766.54	769.61	755.79	764.49
07/01/2004	765	767.56	740.94	744.01
07/02/2004	742.47	744.01	733.26	739.4
07/05/2004	734.79	747.08	734.79	737.35
07/06/2004	741.45	741.45	723.01	727.11
07/07/2004	729.67	735.3	717.89	720.45
07/08/2004	717.89	734.28	717.89	733.77
07/09/2004	718.41	733.26	718.41	727.11
07/12/2004	727.11	732.74	721.99	726.6
07/13/2004	733.26	736.33	727.11	733.26
07/14/2004	729.16	732.74	725.06	729.67
07/15/2004	726.6	739.4	726.6	737.86
07/16/2004	733.77	752.2	733.77	742.47
07/19/2004	746.06	750.67	738.89	746.57
07/20/2004	746.57	751.18	739.4	745.03
07/21/2004	746.06	755.27	740.94	746.06
07/22/2004	740.42	745.03	735.3	739.91
07/23/2004	742.47	742.47	734.28	737.35
07/26/2004	734.28	740.42	731.21	731.72
07/27/2004	745.54	746.06	727.11	732.74
07/28/2004	738.89	739.91	731.72	737.35
07/29/2004	739.4	749.13	736.84	747.59
07/30/2004	747.59	750.67	744.52	747.59
08/02/2004	747.59	747.59	733.26	745.03
08/03/2004	751.69	751.69	729.16	731.72
08/04/2004	729.16	731.21	721.99	725.06
08/05/2004	723.53	736.33	717.89	728.65
08/06/2004	719.94	724.55	701.51	703.56
08/09/2004	702.02	708.68	694.34	705.6
08/10/2004	704.07	708.17	699.46	708.17
08/11/2004	712.26	713.8	701	703.04
08/12/2004	701.51	711.75	700.48	707.65
08/13/2004	708.68	712.77	700.48	707.65
08/16/2004	708.17	720.45	700.48	715.85
08/17/2004	715.85	727.11	714.82	721.99
08/18/2004	720.45	725.57	710.21	715.85
08/19/2004	718.41	718.92	706.12	711.24
08/20/2004	707.14	710.73	702.53	710.73
08/23/2004	720.97	723.01	709.7	718.41
08/24/2004	714.31	719.43	711.24	715.33
08/25/2004	713.29	715.85	707.14	710.21
08/26/2004	712.77	718.41	709.19	710.73
08/27/2004	707.65	716.87	707.65	715.85
08/31/2004	709.7	715.85	701.51	710.73
09/01/2004	711.24	733.26	711.24	727.11
09/02/2004	731.72	733.26	724.55	729.67
09/03/2004	717.38	731.21	717.38	728.65
09/06/2004	728.65	737.35	724.55	733.26
09/07/2004	736.84	744.01	731.72	741.96
09/08/2004	736.33	746.57	734.79	735.3
09/09/2004	737.35	744.52	729.16	730.18
09/10/2004	728.65	738.89	725.06	736.84
09/13/2004	727.11	744.52	727.11	740.42
09/14/2004	736.33	744.52	736.33	740.94
09/15/2004	740.94	743.5	734.28	734.79
09/16/2004	731.21	740.94	731.21	738.38
09/17/2004	739.91	745.03	725.57	737.35
09/20/2004	736.84	738.38	729.16	731.21
09/21/2004	731.21	742.98	731.21	741.96
09/22/2004	744.52	757.83	744.52	747.59
09/23/2004	748.62	757.83	747.59	757.32
09/24/2004	752.71	766.03	752.71	762.44
09/27/2004	759.88	768.08	754.76	757.83
09/28/2004	759.88	759.88	752.71	755.27
09/29/2004	761.93	777.29	756.81	772.17
09/30/2004	777.29	777.29	759.37	759.88
10/01/2004	760.91	775.76	758.86	767.05
10/04/2004	773.2	782.41	767.05	778.32
10/05/2004	776.78	782.41	775.76	776.78
10/06/2004	773.71	777.8	771.66	775.24
10/07/2004	780.36	787.02	777.8	783.95
10/08/2004	780.36	788.04	774.22	784.46
10/11/2004	786	789.58	783.44	786.51
10/12/2004	786.51	788.04	768.08	773.2
10/13/2004	765.51	778.32	765	771.15
10/14/2004	767.05	777.29	767.05	772.68
10/15/2004	778.32	778.32	772.17	774.73
10/18/2004	778.32	778.32	772.17	773.2
10/19/2004	772.68	785.52	772.68	781.39
10/20/2004	767.56	767.56	759.37	759.37
10/21/2004	761.93	765.51	757.83	760.91
10/22/2004	767.56	768.08	760.91	762.95
10/25/2004	757.32	757.32	748.62	750.15
10/26/2004	756.81	758.35	747.08	753.23
10/27/2004	756.81	763.98	756.81	763.98
10/28/2004	772.68	772.68	760.91	767.05
10/29/2004	771.15	771.15	762.44	764.47
11/01/2004	765	769.61	765	765
11/02/2004	771.66	776.78	768.08	774.22
11/03/2004	783.44	783.44	772.17	776.4
11/04/2004	768.08	779.34	768.08	768.08
11/05/2004	781.9	788.56	781.39	784.27
11/08/2004	789.58	790.09	781.39	785.83
11/09/2004	786.51	787.53	778.83	783
11/10/2004	790.09	794.19	784.46	789.92
11/11/2004	790.61	800.33	787.53	794.91
11/12/2004	800.85	807.5	797.77	805.25
11/15/2004	804.43	804.43	795.73	795.99
11/16/2004	797.26	802.89	793.68	798.05
11/17/2004	796.75	808.01	794.7	801.36
11/18/2004	793.17	798.8	789.58	796.64
11/19/2004	795.73	800.33	789.07	791.09
11/22/2004	788.56	789.58	783.95	787.53
11/23/2004	788.56	794.7	785.48	790.48
11/24/2004	784.46	790.09	777.8	781.19
11/25/2004	782.92	790.09	782.92	787.78
11/26/2004	783.44	790.61	783.44	787.28
11/29/2004	787.02	794.7	784.97	792.65
11/30/2004	792.65	796.75	781.39	783.95
12/01/2004	782.41	788.04	780.88	787.3
12/02/2004	794.19	794.19	787.02	788.87
12/03/2004	792.65	792.65	779.85	784.97
12/06/2004	793.68	809.04	787.38	787.38
12/07/2004	808.53	809.55	799.82	800.33
12/08/2004	789.58	798.8	789.58	793.17
12/09/2004	792.65	796.24	783.95	788.23
12/10/2004	793.68	801.87	792.14	801.87
12/13/2004	798.8	800.85	796.24	799.82
12/14/2004	807.5	807.5	794.7	801.15
12/15/2004	806.99	810.58	790.09	795.21
12/16/2004	801.36	811.6	794.19	800.28
12/17/2004	809.04	826.45	806.48	819.89
12/20/2004	823.38	832.59	819.28	825.42
12/21/2004	825.42	839.76	825.42	835.67
12/22/2004	835.67	838.74	829.01	832.59
12/23/2004	833.62	843.35	831.57	837.2
12/24/2004	832.59	839.76	825.94	832.51
12/29/2004	820.3	848.47	820.3	832.08
12/30/2004	830.55	840.79	829.52	834.55
12/31/2004	836.18	845.91	830.03	841.81

Menu

Create your free account now!

SMIN.L: Smiths Group plc Historical Data

2004 Historical Chart

Average

Low

High