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

2007 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,078.538
CLOSE 1,075.7282

Low

LOW 891.5

High

HIGH 1,206
DATEOPENHIGHLOWCLOSE
01/02/20071,014.881,025.641,012.831,024.1
01/03/20071,024.11,039.971,024.11,036.9
01/04/20071,036.91,053.291,025.121,030.76
01/05/20071,030.241,030.241,016.931,020.52
01/08/20071,025.121,026.151,011.811,013.86
01/09/20071,015.41,018.981,004.641,005.67
01/10/2007996.451,006.18992.351,002.08
01/11/20071,004.641,012.321,001.061,007.71
01/12/20071,004.131,009.251,004.131,008.74
01/15/20071,162.351,182.841,096.811,120.88
01/16/20071,121.391,173.111,121.391,139.31
01/17/20071,144.941,152.111,101.421,122.41
01/18/20071,1261,126.511,108.081,120.37
01/19/20071,124.971,128.051,115.241,119.34
01/22/20071,126.511,126.511,098.351,098.35
01/23/20071,108.081,111.151,095.791,101.93
01/24/20071,107.561,118.321,100.41,109.61
01/25/20071,1051,114.221,086.571,092.2
01/26/20071,080.431,094.761,074.281,076.33
01/29/20071,081.451,110.641,072.741,105.52
01/30/20071,107.051,108.591,089.641,096.3
01/31/20071,094.761,099.881,069.671,091.18
02/01/20071,090.671,116.271,090.151,100.4
02/02/20071,102.441,109.611,089.641,094.25
02/05/20071,103.981,109.11,089.131,103.47
02/06/20071,110.121,126.511,106.031,123.44
02/07/20071,124.971,124.971,111.661,120.88
02/08/20071,125.491,125.491,103.471,107.05
02/09/20071,115.241,118.831,107.051,118.83
02/12/20071,118.831,118.831,097.321,103.47
02/13/20071,110.121,110.121,095.271,098.35
02/14/20071,105.521,115.241,094.251,113.71
02/15/20071,119.341,122.411,108.081,113.2
02/16/20071,117.291,120.371,1051,110.64
02/19/20071,115.761,122.931,110.121,122.41
02/20/20071,1261,1261,103.471,106.54
02/21/20071,106.541,113.21,080.431,084.01
02/22/20071,095.791,099.371,078.891,087.59
02/23/20071,088.621,093.741,072.741,075.31
02/26/20071,073.771,088.621,070.71,080.43
02/27/20071,068.141,080.941,061.991,074.79
02/28/20071,074.791,074.791,036.91,054.82
03/01/20071,054.821,061.481,024.11,037.41
03/02/20071,047.651,067.621,033.321,063.02
03/05/20071,046.631,047.141,025.121,030.24
03/06/20071,030.761,055.341,027.171,051.75
03/07/20071,056.871,069.161,051.751,068.14
03/08/20071,073.771,087.081,069.161,079.91
03/09/20071,077.351,084.011,070.181,075.82
03/12/20071,087.591,087.591,063.531,065.06
03/13/20071,071.211,073.771,055.851,057.38
03/14/20071,048.171,050.731,031.781,032.29
03/15/20071,044.581,058.411,040.491,051.75
03/16/20071,047.141,058.411,040.491,049.7
03/19/20071,058.921,072.231,051.751,069.16
03/20/20071,074.281,075.311,052.771,065.06
03/21/20071,073.261,077.351,051.751,063.02
03/22/20071,085.551,085.551,064.041,068.14
03/23/20071,072.231,081.451,058.921,066.09
03/26/20071,071.211,073.261,051.751,053.8
03/27/20071,065.061,065.061,049.71,051.75
03/28/20071,043.561,049.71,030.241,038.44
03/29/20071,038.441,052.771,033.321,045.61
03/30/20071,044.581,054.821,034.341,052.77
04/02/20071,057.91,064.041,049.71,058.92
04/03/20071,067.111,083.51,056.871,074.28
04/04/20071,076.331,095.791,073.261,087.59
04/05/20071,093.741,103.981,090.671,097.84
04/10/20071,097.841,121.391,088.621,108.08
04/11/20071,1051,123.441,100.911,111.15
04/12/20071,107.051,118.321,086.571,100.91
04/13/20071,103.981,107.051,089.641,099.88
04/16/20071,107.051,109.11,094.761,102.96
04/17/20071,099.881,114.221,092.711,111.15
04/18/20071,102.961,111.151,096.811,102.96
04/19/20071,099.881,103.981,085.551,097.84
04/20/20071,098.861,110.121,097.841,102.96
04/23/20071,107.051,116.271,097.841,112.17
04/24/20071,111.151,115.241,096.811,102.96
04/25/20071,101.931,116.271,101.931,109.1
04/26/20071,116.271,124.461,108.081,115.24
04/27/20071,115.241,121.391,107.051,119.34
04/30/20071,121.391,131.631,109.11,111.15
05/01/20071,119.341,124.461,098.861,108.08
05/02/20071,107.051,123.441,106.031,109.1
05/03/20071,111.151,116.271,101.931,116.27
05/04/20071,118.321,123.441,110.121,120.37
05/08/20071,121.391,123.441,106.031,114.22
05/09/20071,115.241,116.271,100.911,107.05
05/10/20071,106.031,113.21,106.031,109.1
05/11/20071,102.961,129.581,075.311,116.27
05/14/20071,123.441,128.561,113.21,120.37
05/15/20071,122.411,126.511,107.051,111.15
05/16/20071,107.051,123.441,106.031,119.34
05/17/20071,119.341,129.581,116.271,126.51
05/18/20071,124.461,146.991,124.461,139.82
05/21/20071,144.941,146.991,128.561,140.85
05/22/20071,145.971,152.111,135.731,145.97
05/23/20071,152.111,165.431,141.871,152.11
05/24/20071,151.091,162.351,148.021,152.11
05/25/20071,145.971,149.041,135.731,138.8
05/29/20071,138.81,146.991,130.611,144.94
05/30/20071,142.91,145.971,126.511,145.97
05/31/20071,148.021,166.451,145.971,164.4
06/01/20071,161.331,177.711,154.161,167.47
06/04/20071,167.471,174.641,157.231,168.5
06/05/20071,165.431,176.691,162.351,170.55
06/06/20071,171.571,171.571,134.71,139.82
06/07/20071,142.91,149.041,127.531,134.7
06/08/20071,134.71,135.731,117.291,126.51
06/11/20071,130.611,165.431,128.561,153.14
06/12/20071,144.941,165.431,144.941,150.06
06/13/20071,150.061,162.351,139.821,157.23
06/14/20071,162.351,181.811,157.231,180.79
06/15/20071,179.761,203.321,167.471,199.22
06/18/20071,1711,1961,1301,179
06/19/20071,1771,1881,1571,157
06/20/20071,1591,1701,1511,156
06/21/20071,1521,1561,1311,146
06/22/20071,1551,1601,1421,149
06/25/20071,1391,1491,1351,142
06/26/20071,1381,1491,1181,138
06/27/20071,1261,1811,1261,152
06/28/20071,1611,1761,1561,171
06/29/20071,1701,1871,1701,185
07/02/20071,1821,1851,1711,177
07/03/20071,1871,2001,1801,187
07/04/20071,1851,2001,1841,190
07/05/20071,1981,2061,1781,179
07/06/20071,1871,1931,1771,184
07/09/20071,1781,1881,1691,175
07/10/20071,1731,1771,1381,140
07/11/20071,1341,1361,1151,130
07/12/20071,1291,1431,1241,142
07/13/20071,1531,1551,1161,128
07/16/20071,1341,1401,1201,128
07/17/20071,1321,1321,1031,112
07/18/20071,1071,1081,0881,095
07/19/20071,1031,1061,0941,103
07/20/20071,0981,1071,0941,095
07/23/20071,1051,1051,0851,086
07/24/20071,0881,0891,0591,065
07/25/20071,0551,0761,0541,072
07/26/20071,0721,0721,0261,030
07/27/20071,0161,0411,0101,028
07/30/20071,0331,0361,0161,027
07/31/20071,0371,0471,0321,047
08/01/20071,0321,0401,0221,025
08/02/20071,0381,0431,0111,023
08/03/20071,0281,0291,0111,015
08/06/20071,0181,0331,0121,019
08/07/20071,0301,0371,0231,037
08/08/20071,0281,032999.51,008
08/09/20071,0051,014988.5994
08/10/2007978.51,015963970
08/13/2007977990.5973987.5
08/14/2007980995972.5977
08/15/2007975.5975.5950952.5
08/16/2007941.5941.5912.5914
08/17/2007920949.5900930.5
08/20/2007930.5947918920
08/21/2007926930891.5922
08/22/2007929964.5925961.5
08/23/2007973987.5963968
08/24/2007968.5975.5962975
08/28/2007979979947950
08/29/2007953.5956.5946954.5
08/30/2007967967950964
08/31/2007978987965.5987
09/03/2007993.5997.5983.5987.5
09/04/2007992.5992.5980.5986
09/05/2007986.5988970974
09/06/2007985989963.5982
09/07/2007985.5989.5972975
09/10/2007980.51,005977981
09/11/2007995.51,0069901,004
09/12/20071,0081,008994.51,004
09/13/20071,0071,0089891,003
09/14/20079951,0129851,009
09/17/20071,0011,014989995
09/18/2007994.51,005984.5998.5
09/19/20071,0191,0401,0141,030
09/20/20071,0281,0311,0201,029
09/21/20071,0301,0451,0211,027
09/24/20071,0391,0621,0181,050
09/25/20071,0501,0781,0341,063
09/26/20071,1001,1301,0851,095
09/27/20071,1031,1031,0811,081
09/28/20071,0851,0891,0551,069
10/01/20071,0691,0821,0631,075
10/02/20071,0801,0891,0681,074
10/03/20071,0751,0941,0701,090
10/04/20071,0851,0961,0791,083
10/05/20071,0891,0901,0731,079
10/08/20071,0801,0871,0761,078
10/09/20071,0751,0891,0741,085
10/10/20071,1001,1001,0841,094
10/11/20071,0981,1221,0891,120
10/12/20071,1131,1191,0981,107
10/15/20071,1091,1171,0971,100
10/16/20071,1031,1081,0861,089
10/17/20071,0931,1161,0901,116
10/18/20071,1231,1321,1131,121
10/19/20071,1251,1511,1151,118
10/22/20071,1061,1201,0971,115
10/23/20071,1281,1381,1151,121
10/24/20071,1141,1181,0981,100
10/25/20071,1141,1381,1001,113
10/26/20071,1211,1231,1081,116
10/29/20071,1221,1281,1141,123
10/30/20071,1231,1331,1221,123
10/31/20071,1271,1351,1171,128
11/01/20071,1341,1371,1051,110
11/02/20071,1051,1051,0871,097
11/05/20071,0951,1051,0851,099
11/06/20071,1091,1131,0981,103
11/07/20071,1121,1121,0801,081
11/08/20071,0831,0941,0721,077
11/09/20071,0851,0851,0661,069
11/12/20071,0691,0781,0641,068
11/13/20071,0681,0721,0511,057
11/14/20071,0721,0721,0481,060
11/15/20071,0621,0661,0531,056
11/16/20071,0541,0591,0411,052
11/19/20071,0491,0541,0171,017
11/20/20071,0271,0361,0131,025
11/21/20071,0161,016987992
11/22/20071,0011,002966.5977.5
11/23/2007983.51,0089801,006
11/26/20071,0151,024999.51,003
11/27/20071,0001,010995.51,002
11/28/20071,0081,0321,0001,032
11/29/20071,0471,0501,0311,040
11/30/20071,0461,0741,0391,068
12/03/20071,0711,0711,0501,053
12/04/20071,0571,0711,0451,049
12/05/20071,0571,0661,0511,060
12/06/20071,0701,0791,0521,061
12/07/20071,0721,0731,0491,059
12/10/20071,0571,0701,0471,066
12/11/20071,0751,0751,0521,066
12/12/20071,0591,0811,0451,075
12/13/20071,0591,0631,0371,038
12/14/20071,0491,0521,0331,040
12/17/20071,0321,0331,0091,013
12/18/20071,0041,0211,0011,008
12/19/20071,0221,0221,0001,014
12/20/20071,0291,0311,0111,025
12/21/20071,0401,065999999
12/24/20071,0061,007989999
12/27/20071,0041,0179951,003
12/28/20071,0001,0151,0001,015
12/31/20071,0071,0241,0071,013