SMIN.L: Smiths Group plc Historical Data

2006 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 952.4233

CLOSE 952.3165

Low

LOW 839.76

High

HIGH 1,082.47

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2006	1,074.79	1,074.79	1,054.31	1,059.94
01/04/2006	1,064.04	1,064.55	1,041.51	1,046.12
01/05/2006	1,052.26	1,052.26	1,038.95	1,041
01/06/2006	1,037.41	1,049.19	1,037.41	1,047.65
01/09/2006	1,044.58	1,050.21	1,032.8	1,035.88
01/10/2006	1,038.44	1,042.53	1,031.27	1,034.85
01/11/2006	1,035.37	1,043.05	1,034.34	1,039.97
01/12/2006	1,044.07	1,044.07	1,023.59	1,033.83
01/13/2006	1,033.83	1,033.83	1,023.08	1,027.68
01/16/2006	1,023.59	1,039.46	1,023.59	1,034.34
01/17/2006	1,024.61	1,034.34	1,024.61	1,026.66
01/18/2006	1,019.49	1,019.49	1,006.18	1,006.69
01/19/2006	1,006.69	1,026.15	1,006.69	1,015.4
01/20/2006	1,012.83	1,014.88	997.47	998.5
01/23/2006	991.84	1,000.03	980.58	988.26
01/24/2006	984.67	989.79	981.09	982.62
01/25/2006	979.04	1,024.1	979.04	1,024.1
01/26/2006	1,030.24	1,033.83	1,019.49	1,024.61
01/27/2006	1,034.85	1,037.93	1,022.05	1,030.24
01/30/2006	1,033.83	1,033.83	1,021.03	1,023.08
01/31/2006	1,020	1,024.1	1,011.81	1,015.91
02/01/2006	1,013.86	1,028.2	1,007.71	1,024.61
02/02/2006	1,044.58	1,068.14	1,044.58	1,054.31
02/03/2006	1,056.87	1,056.87	999.52	1,006.69
02/06/2006	1,006.69	1,021.03	991.84	991.84
02/07/2006	987.23	987.23	971.36	974.94
02/08/2006	967.77	980.06	963.68	966.75
02/09/2006	972.9	972.9	944.22	944.22
02/10/2006	952.41	970.33	945.76	948.32
02/13/2006	952.93	961.63	948.32	949.34
02/14/2006	956.51	956.51	945.24	950.36
02/15/2006	950.36	969.31	947.29	967.26
02/16/2006	978.53	984.16	974.43	980.06
02/17/2006	980.06	988.77	979.55	985.18
02/20/2006	978.02	988.26	974.94	978.02
02/21/2006	985.7	989.79	975.97	984.16
02/22/2006	973.92	993.38	973.92	991.33
02/23/2006	986.72	990.82	976.48	980.06
02/24/2006	985.7	993.89	974.94	983.14
02/27/2006	988.26	995.43	975.46	985.18
02/28/2006	980.58	983.14	956.51	961.63
03/01/2006	963.68	971.36	956	968.8
03/02/2006	966.24	980.06	953.95	963.17
03/03/2006	963.17	974.43	961.63	967.77
03/06/2006	963.17	969.82	954.46	962.14
03/07/2006	959.58	969.31	958.05	969.31
03/08/2006	969.31	986.21	965.73	967.77
03/09/2006	970.33	979.55	968.29	978.02
03/10/2006	973.41	1,023.59	973.41	1,010.79
03/13/2006	1,011.81	1,015.91	994.4	1,006.69
03/14/2006	1,007.71	1,010.79	997.99	1,010.27
03/15/2006	1,008.74	1,008.74	963.17	972.38
03/16/2006	970.85	991.84	970.85	990.82
03/17/2006	990.82	996.96	980.06	987.74
03/20/2006	988.77	1,018.98	987.23	1,008.74
03/21/2006	1,013.35	1,023.08	1,008.23	1,017.96
03/22/2006	1,008.23	1,009.76	992.86	997.99
03/23/2006	1,002.59	1,015.91	1,000.03	1,003.62
03/24/2006	1,004.13	1,033.83	985.18	1,029.22
03/27/2006	1,024.1	1,034.34	1,009.25	1,016.42
03/28/2006	1,013.35	1,020.52	1,001.57	1,007.71
03/29/2006	1,010.27	1,010.79	999.52	1,001.57
03/30/2006	1,001.06	1,013.86	1,001.06	1,012.83
03/31/2006	1,006.18	1,015.4	1,004.64	1,006.69
04/03/2006	1,006.69	1,015.91	1,003.62	1,008.74
04/04/2006	1,008.74	1,013.86	1,005.67	1,011.81
04/05/2006	1,015.4	1,026.66	1,009.25	1,026.66
04/06/2006	1,025.12	1,033.83	1,017.96	1,025.64
04/07/2006	1,023.59	1,043.05	1,015.91	1,021.03
04/10/2006	1,024.1	1,026.66	1,013.86	1,020.52
04/11/2006	1,017.44	1,025.12	1,008.23	1,008.74
04/12/2006	1,009.76	1,015.4	1,008.74	1,009.25
04/13/2006	1,005.67	1,020.52	1,005.67	1,015.91
04/18/2006	1,020.52	1,023.08	1,009.25	1,018.47
04/19/2006	1,025.12	1,045.61	1,023.08	1,042.02
04/20/2006	1,044.58	1,059.94	1,041	1,051.24
04/21/2006	1,050.21	1,068.14	1,046.12	1,055.85
04/24/2006	1,055.34	1,065.06	1,051.75	1,059.43
04/25/2006	1,058.92	1,082.47	1,055.85	1,059.43
04/26/2006	1,060.97	1,075.31	1,060.97	1,069.67
04/27/2006	1,073.26	1,079.4	1,052.77	1,057.38
04/28/2006	1,055.34	1,059.94	1,037.93	1,044.07
05/02/2006	1,038.95	1,053.29	1,038.44	1,048.17
05/03/2006	1,050.21	1,053.29	1,021.03	1,022.05
05/04/2006	1,022.05	1,033.83	1,020	1,030.76
05/05/2006	1,028.2	1,033.83	1,024.1	1,027.68
05/08/2006	1,027.17	1,039.46	1,022.05	1,024.1
05/09/2006	1,026.15	1,034.34	1,024.1	1,030.76
05/10/2006	1,033.32	1,033.32	1,015.91	1,017.96
05/11/2006	1,014.88	1,023.59	1,009.25	1,011.3
05/12/2006	1,010.79	1,010.79	978.02	987.74
05/15/2006	985.7	987.74	963.68	980.06
05/16/2006	978.02	990.3	972.9	975.46
05/17/2006	973.41	981.09	940.64	942.17
05/18/2006	941.15	961.12	930.91	950.36
05/19/2006	945.24	949.34	928.86	937.56
05/22/2006	933.98	935	881.75	893.53
05/23/2006	897.11	972.38	897.11	940.64
05/24/2006	930.39	932.44	896.09	902.74
05/25/2006	908.89	925.79	891.48	921.69
05/26/2006	921.69	936.03	912.99	929.37
05/30/2006	924.76	931.42	899.67	901.21
05/31/2006	896.6	918.62	890.97	908.38
06/01/2006	906.33	910.42	894.04	895.58
06/02/2006	897.11	917.08	897.11	909.91
06/05/2006	909.91	909.91	890.45	900.18
06/06/2006	895.58	895.58	879.7	886.87
06/07/2006	884.31	906.84	874.07	875.09
06/08/2006	857.17	874.07	846.93	863.32
06/09/2006	870.49	882.77	853.59	875.09
06/12/2006	874.58	878.68	866.39	866.9
06/13/2006	858.2	861.27	845.91	859.22
06/14/2006	857.17	858.2	839.76	851.03
06/15/2006	853.08	888.92	853.08	883.8
06/16/2006	898.14	898.14	868.44	870.49
06/19/2006	874.58	886.36	874.58	880.73
06/20/2006	876.63	886.36	867.41	885.85
06/21/2006	890.45	890.97	873.56	884.31
06/22/2006	890.97	898.14	882.77	890.97
06/23/2006	887.89	893.02	883.8	887.89
06/26/2006	889.94	889.94	882.77	885.33
06/27/2006	887.89	891.99	878.68	881.75
06/28/2006	880.73	887.89	876.63	877.14
06/29/2006	879.7	900.18	878.68	899.67
06/30/2006	905.82	914.01	898.65	912.47
07/03/2006	912.47	917.59	909.91	912.99
07/04/2006	917.08	917.08	908.89	912.99
07/05/2006	903.77	914.01	903.77	911.45
07/06/2006	910.94	917.59	900.7	906.33
07/07/2006	905.3	911.96	902.74	906.33
07/10/2006	908.38	908.38	899.16	902.74
07/11/2006	901.72	903.77	889.43	893.02
07/12/2006	895.58	902.74	890.45	893.53
07/13/2006	890.97	894.04	877.14	889.43
07/14/2006	876.63	894.55	875.61	875.61
07/17/2006	876.12	878.17	863.32	872.02
07/18/2006	865.36	874.07	863.32	867.41
07/19/2006	872.53	896.6	872.53	894.04
07/20/2006	896.09	911.45	895.58	900.7
07/21/2006	895.58	899.16	878.17	880.21
07/24/2006	880.73	901.72	880.73	900.18
07/25/2006	900.18	914.52	897.62	912.47
07/26/2006	911.45	925.79	905.3	908.38
07/27/2006	909.4	925.79	909.4	917.59
07/28/2006	916.57	953.95	916.57	940.12
07/31/2006	944.73	953.95	923.23	923.23
08/01/2006	920.67	931.93	912.47	915.55
08/02/2006	915.55	925.79	910.42	924.76
08/03/2006	924.76	934.49	906.33	910.94
08/04/2006	912.47	920.15	902.23	919.13
08/07/2006	908.89	914.52	895.06	900.7
08/08/2006	907.35	909.91	900.18	901.21
08/09/2006	906.84	907.86	900.18	902.74
08/10/2006	897.11	899.67	849.49	860.24
08/11/2006	864.85	871.51	850	867.92
08/14/2006	869.46	875.09	865.88	871
08/15/2006	866.9	883.29	857.68	875.61
08/16/2006	879.7	881.75	861.78	880.73
08/17/2006	879.19	887.89	874.07	878.68
08/18/2006	882.26	890.45	874.58	876.12
08/21/2006	875.61	881.75	873.05	877.14
08/22/2006	876.12	879.19	870.49	872.02
08/23/2006	876.63	876.63	870.49	872.53
08/24/2006	875.61	876.12	869.97	875.09
08/25/2006	874.58	880.73	872.02	879.19
08/29/2006	880.21	887.89	878.68	883.29
08/30/2006	882.77	888.92	881.75	885.85
08/31/2006	889.94	891.48	878.17	880.73
09/01/2006	880.73	900.18	880.73	893.02
09/04/2006	895.06	903.77	893.53	895.58
09/05/2006	898.65	899.67	884.31	887.38
09/06/2006	891.99	898.65	889.43	890.45
09/07/2006	886.36	887.89	870.49	870.49
09/08/2006	868.44	886.87	868.44	886.36
09/11/2006	880.73	884.82	879.19	881.75
09/12/2006	880.21	899.67	880.21	898.14
09/13/2006	905.3	905.82	895.58	897.62
09/14/2006	896.09	907.35	886.87	887.89
09/15/2006	892.5	898.14	887.89	897.11
09/18/2006	900.7	900.7	893.02	896.09
09/19/2006	893.02	897.62	887.89	889.43
09/20/2006	886.36	898.65	886.36	896.09
09/21/2006	898.14	904.79	896.09	904.28
09/22/2006	896.09	899.67	890.45	894.55
09/25/2006	895.06	902.74	885.85	897.11
09/26/2006	898.65	908.38	896.09	907.86
09/27/2006	907.35	917.08	870.49	890.97
09/28/2006	893.53	913.5	889.94	907.86
09/29/2006	905.3	921.69	901.21	918.11
10/02/2006	940.12	940.12	918.62	923.23
10/03/2006	923.23	923.74	905.3	910.42
10/04/2006	917.08	941.66	905.3	939.1
10/05/2006	943.2	952.41	934.49	949.85
10/06/2006	947.29	949.34	933.47	936.03
10/09/2006	929.88	945.24	928.86	945.24
10/10/2006	944.22	966.75	942.17	959.07
10/11/2006	956.51	966.75	955.49	961.63
10/12/2006	958.05	976.48	958.05	968.8
10/13/2006	970.85	972.38	961.63	963.68
10/16/2006	966.24	969.82	957.53	959.58
10/17/2006	957.02	961.63	948.83	951.9
10/18/2006	953.44	964.19	953.44	960.61
10/19/2006	958.56	968.8	958.05	964.7
10/20/2006	961.63	973.92	961.63	967.77
10/23/2006	968.8	970.33	963.17	968.29
10/24/2006	969.82	972.38	960.61	969.82
10/25/2006	972.38	972.38	961.63	966.75
10/26/2006	966.75	979.04	966.75	975.46
10/27/2006	982.11	984.67	958.05	961.12
10/30/2006	956	958.05	944.22	948.32
10/31/2006	942.68	972.38	939.1	968.8
11/01/2006	958.56	964.7	951.39	959.07
11/02/2006	957.02	960.61	947.8	954.46
11/03/2006	957.53	957.53	948.32	955.49
11/06/2006	959.58	975.46	950.36	972.9
11/07/2006	971.87	972.38	964.7	971.36
11/08/2006	970.85	971.36	961.63	967.77
11/09/2006	968.8	968.8	957.53	961.63
11/10/2006	959.07	960.61	939.1	941.66
11/13/2006	945.76	950.88	944.73	946.78
11/14/2006	951.39	952.41	929.88	933.98
11/15/2006	941.66	947.29	935.52	945.76
11/16/2006	940.64	953.95	940.64	950.36
11/17/2006	942.17	952.93	941.15	943.71
11/20/2006	936.03	941.15	928.35	934.49
11/21/2006	929.37	948.83	923.74	941.15
11/22/2006	939.61	952.93	939.61	948.83
11/23/2006	949.34	954.46	944.73	949.85
11/24/2006	945.76	948.32	927.32	939.1
11/27/2006	937.05	941.15	921.69	924.25
11/28/2006	926.81	927.83	908.89	915.03
11/29/2006	912.99	924.25	897.62	921.69
11/30/2006	926.81	943.71	925.79	930.39
12/01/2006	928.86	943.2	927.83	933.47
12/04/2006	931.42	943.2	931.42	941.66
12/05/2006	939.61	944.73	931.93	942.17
12/06/2006	937.56	946.27	916.57	922.71
12/07/2006	924.76	942.17	921.69	940.12
12/08/2006	931.93	950.36	931.93	949.85
12/11/2006	954.97	960.61	947.8	956
12/12/2006	959.58	972.9	953.95	969.82
12/13/2006	971.36	989.28	961.63	972.38
12/14/2006	972.38	981.6	970.85	977.5
12/15/2006	980.06	990.82	978.02	987.23
12/18/2006	987.23	990.82	980.06	987.74
12/19/2006	981.6	990.82	980.06	986.72
12/20/2006	991.84	998.5	987.23	993.82
12/21/2006	992.86	1,016.93	985.7	1,012.83
12/22/2006	1,005.67	1,011.81	1,002.08	1,006.69
12/27/2006	1,006.69	1,013.86	1,003.11	1,008.05
12/28/2006	1,008.74	1,019.49	1,007.2	1,013.35
12/29/2006	1,006.69	1,024.61	1,006.69	1,015.4

Menu

Create your free account now!

SMIN.L: Smiths Group plc Historical Data

2006 Historical Chart

Average

Low

High