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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 927.0605
CLOSE 927.1432

Low

LOW 825.94

High

HIGH 1,093.74
DATEOPENHIGHLOWCLOSE
01/04/2005847.95853.59837.71848.98
01/05/2005837.71852.05837.71849.49
01/06/2005852.05854.1845.39850.28
01/07/2005843.86855.64834.64845.27
01/10/2005840.79843.35833.62836.42
01/11/2005836.69844.37832.59837.35
01/12/2005825.94846.42825.94834.64
01/13/2005841.81843.35832.08837.71
01/14/2005829.52847.44829.52846.42
01/17/2005848.98867.92846.93853.16
01/18/2005867.92867.92851.54854.61
01/19/2005853.08874.58852.56870.49
01/20/2005869.46869.46853.59862.29
01/21/2005865.36876.63859.73874.58
01/24/2005873.56873.56841.3846.42
01/25/2005842.32859.22839.25855.12
01/26/2005857.17861.27855.12857.17
01/27/2005860.24862.29849.49860.24
01/28/2005864.85867.41854.61858.2
01/31/2005860.24865.36858.2861.78
02/01/2005861.78878.17858.71873.56
02/02/2005876.12885.85869.46880.21
02/03/2005879.7884.31876.63878.68
02/04/2005880.73880.73867.92873.56
02/07/2005884.82884.82876.12881.24
02/08/2005874.07888.41874.07883.29
02/09/2005883.8883.8877.14880.21
02/10/2005881.75881.75871877.14
02/11/2005876.12881.75875.61878.68
02/14/2005876.12879.19875.61877.65
02/15/2005872.02882.26872.02879.22
02/16/2005881.75882.26870.49871.51
02/17/2005875.61876.63841.81872.53
02/18/2005874.07874.58865.88873.56
02/21/2005875.61880.21870.49876.12
02/22/2005877.65877.65855.12860.24
02/23/2005850.52854.1844.88851.54
02/24/2005856.15866.39854.61863.83
02/25/2005868.44869.46858.2866.9
02/28/2005865.36876.12861.27874.58
03/01/2005876.12885.85872.02884.31
03/02/2005885.33885.33874.58880.73
03/03/2005876.63882.77874.58877.14
03/04/2005880.73882.77873.05882.26
03/07/2005883.8884.31876.12878.17
03/08/2005882.26882.26875.09878.17
03/09/2005880.21880.73867.41877.14
03/10/2005878.17880.73858.2859.22
03/11/2005859.73861.78846.93853.08
03/14/2005852.05856.66849.49850
03/15/2005848.98866.39834.64862.29
03/16/2005862.8867.41846.93850
03/17/2005854.61859.22847.95855.64
03/18/2005859.73860.24852.05853.59
03/21/2005850863.32850854.61
03/22/2005854.61862.29845.91853.08
03/23/2005847.44854.1840.79854.1
03/24/2005853.59866.9853.59863.83
03/29/2005865.36870.49859.22863.83
03/30/2005862.29867.92860.76865.88
03/31/2005865.88876.12865.88872.02
04/01/2005875.61882.77870.49880.73
04/04/2005880.73884.31876.63879.19
04/05/2005880.73890.97880.73890.45
04/06/2005895.58895.58887.38891.66
04/07/2005895.06911.96892.5906.33
04/08/2005908.38911.45906.33911.45
04/11/2005911.96911.96895.58900.18
04/12/2005896.09901.72896.09898.75
04/13/2005902.74903.26889.94890.97
04/14/2005890.45890.97884.31889.94
04/15/2005884.82884.82868.95877.65
04/18/2005860.24867.92850.52866.39
04/19/2005865.36871.51863.32863.32
04/20/2005863.83866.39861.78864.34
04/21/2005861.78870.49861.78864.85
04/22/2005878.68895.06877.65890.97
04/25/2005887.38931.42885.85890.97
04/26/2005888.41891.99876.12880.73
04/27/2005881.75891.99871.51883.29
04/28/2005890.97890.97874.58879.7
04/29/2005874.58888.41841.81876.63
05/03/2005883.8897.11872.02896.09
05/04/2005892.5905.3892.5903.26
05/05/2005910.94910.94894.55896.51
05/06/2005888.41895.06885.85888.92
05/09/2005889.43898.65878.68898.65
05/10/2005905.3905.3895.06903.26
05/11/2005903.26907.35896.6901.21
05/12/2005905.82905.82894.55897.11
05/13/2005896.09911.96894.55911.96
05/16/2005913.5913.5900.18909.4
05/17/2005912.47920.67911.96918.62
05/18/2005926.81926.81914.52917.08
05/19/2005921.18921.69914.52918.11
05/20/2005919.13919.13909.91913.5
05/23/2005921.69921.69905.82909.91
05/24/2005906.33910.94899.67901.21
05/25/2005896.09905.3896.09897.11
05/26/2005894.55917.08891.99910.42
05/27/2005905.82916.57896.6906.84
05/31/2005910.42917.08901.21901.21
06/01/2005899.16905.3896.6903.77
06/02/2005906.33910.42902.23907.35
06/03/2005911.45919.13904.79914.52
06/06/2005917.08927.83909.91921.69
06/07/2005925.27936.03921.69929.37
06/08/2005928.86928.86910.94910.94
06/09/2005912.47918.62906.33918.62
06/10/2005918.62929.37916.57923.74
06/13/2005928.86936.03925.79928.35
06/14/2005928.86937.05925.79933.47
06/15/2005937.05939.61931.93936.54
06/16/2005936.54940.64933.98940.12
06/17/2005943.2957.53937.05939.1
06/20/2005941.66941.66926.81931.63
06/21/2005936.03936.03921.69932.44
06/22/2005936.54940.12926.3937.56
06/23/2005942.17942.17931.42932.44
06/24/2005931.93933.47921.69930.91
06/27/2005922.71929.88916.06920.15
06/28/2005919.13924.76919.13924.76
06/29/2005932.96937.56926.3935
06/30/2005932.96942.17929.88941.15
07/01/2005940.12952.41933.98952.41
07/04/2005956.51962.14950.88960.61
07/05/2005962.65968.8954.97960.61
07/06/2005966.24973.92960.61967.77
07/07/2005968.8968.8923.23949.34
07/08/2005959.07981.6951.9981.6
07/11/2005985.18987.74978.02984.16
07/12/2005988.77988.77969.31971.36
07/13/2005975.97980.06968.29969.31
07/14/2005973.92973.92954.97954.97
07/15/2005954.46959.58954.46957.02
07/18/2005957.02957.53947.8948.83
07/19/2005947.29949.85930.39931.42
07/20/2005936.54936.54925.79929.37
07/21/2005937.05943.2930.39940.64
07/22/2005938.08944.73938.08941.15
07/25/2005944.73957.53936.03940.64
07/26/2005944.22957.02937.05957.02
07/27/2005957.53976.99957.02970.33
07/28/2005975.46991.33956980.58
07/29/2005980.58992.86971.87981.6
08/01/2005983.65988.26979.04980.58
08/02/2005969.82969.82935960.61
08/03/2005962.14974.43942.68947.29
08/04/2005950.36950.36922.71925.27
08/05/2005918.62939.1918.62930.91
08/08/2005936.54943.71931.93940.64
08/09/2005941.15941.15932.44935
08/10/2005930.91933.98927.32929.37
08/11/2005929.37930.91917.59919.64
08/12/2005917.59921.69914.52915.55
08/15/2005919.13923.23909.4918.62
08/16/2005927.83936.03921.69933.98
08/17/2005930.91933.98927.83928.35
08/18/2005932.44939.61923.74924.76
08/19/2005927.32930.39920.67927.32
08/22/2005922.71943.71922.71930.39
08/23/2005933.47935922.71932.96
08/24/2005929.37937.05921.69926.81
08/25/2005923.74929.37915.03925.79
08/26/2005926.81928.35922.2923.23
08/30/2005925.79931.42897.62911.45
08/31/2005914.52929.88912.99929.37
09/01/2005930.39940.12930.39938.59
09/02/2005938.08938.08927.32933.47
09/05/2005939.1947.29938.08945.24
09/06/2005949.34950.88941.15949.34
09/07/2005949.34968.8949.34966.75
09/08/2005963.17995.43963.17975.97
09/09/2005981.09981.6975.46976.48
09/12/2005976.48979.04975.97976.99
09/13/2005973.92975.46971.36971.87
09/14/2005969.82975.46969.82972.9
09/15/2005969.82975.97966.75973.92
09/16/2005971.36973.41964.7966.75
09/19/2005966.24972.38965.21966.75
09/20/2005968.8970.85956970.85
09/21/2005965.21980.06965.21974.94
09/22/2005958.56960.61941.15957.53
09/23/2005952.93962.65952.41959.58
09/26/2005964.7968.8961.12965.21
09/27/2005962.65966.75956.51956.51
09/28/2005954.97972.38953.44970.33
09/29/2005964.7972.38964.19970.85
09/30/2005975.46983.65968.8982.11
10/03/2005989.281,080.43982.62993.38
10/04/2005990.3999.01982.62995.94
10/05/2005994.91994.91983.14986.21
10/06/2005984.16986.21964.19965.73
10/07/2005967.77968.29930.91959.58
10/10/2005959.07965.21958.56961.63
10/11/2005959.07969.82958.05968.29
10/12/2005960.61964.7952.41956
10/13/2005951.39958.05944.22952.41
10/14/2005955.49955.49947.29949.34
10/17/2005949.34960.09943.71960.09
10/18/2005962.65967.77956961.12
10/19/2005937.05937.05922.71922.71
10/20/2005936.03936.03913.5916.57
10/21/2005908.38956.51908.38918.62
10/24/2005926.81927.32918.11921.18
10/25/2005925.27925.27907.86907.86
10/26/2005909.4923.23909.4923.23
10/27/2005918.11920.67907.86919.13
10/28/2005917.59921.18909.4918.11
10/31/2005915.55938.59915.55934.49
11/01/2005930.39937.05929.88931.93
11/02/2005936.54953.44931.42949.85
11/03/2005959.58962.65938.08962.65
11/04/2005966.24968.8952.93956.51
11/07/2005954.97969.31954.97968.29
11/08/2005972.9972.9963.68965.73
11/09/2005971.87971.87929.37969.82
11/10/2005965.73982.62965.73971.36
11/11/2005978.02981.6971.36972.9
11/14/2005978.02978.02961.12962.65
11/15/2005962.65973.41941.66953.95
11/16/2005957.02988.26954.97984.16
11/17/2005985.18993.38975.46975.97
11/18/2005977.5979.55970.33979.04
11/21/2005993.38997.47979.55995.94
11/22/2005993.89996.96988.26994.91
11/23/2005992.351,002.08989.281,000.03
11/24/20051,000.551,018.981,000.551,017.44
11/25/20051,023.081,023.081,011.811,014.88
11/28/20051,023.081,023.081,010.271,012.32
11/29/20051,010.791,016.421,008.741,015.4
11/30/20051,016.931,016.93997.47997.47
12/01/20051,001.571,011.81999.011,008.74
12/02/20051,016.421,017.44971.871,014.37
12/05/20051,016.421,019.491,008.231,008.23
12/06/20051,004.131,011.3999.011,002.08
12/07/20051,003.621,006.18995.94997.99
12/08/2005992.86995.43982.62985.7
12/09/2005980.06997.99980.06996.45
12/12/2005999.521,010.79996.96997.99
12/13/20051,000.551,004.64992.35995.94
12/14/2005997.991,035.37993.381,032.8
12/15/20051,032.291,093.741,031.271,044.58
12/16/20051,049.191,049.191,033.831,037.41
12/19/20051,029.221,044.071,029.221,040.49
12/20/20051,040.491,049.71,039.461,042.02
12/21/20051,044.581,055.851,0411,054.82
12/22/20051,059.431,077.351,055.341,061.48
12/23/20051,064.041,064.041,054.311,058.41
12/28/20051,085.551,085.551,056.871,059.19
12/29/20051,070.181,077.871,052.771,077.35
12/30/20051,071.211,079.911,059.941,071.21