SMIN.L
Smiths Group plc
13:27:20
2590 £
0.0000 (%0.00)
Previous Close: 2601
Day Low₺2579
Day High₺2600
SMIN.L: Smiths Group plc Historical Data
2008 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 965.3898
CLOSE 967.5079
Low
LOW 655.5
High
HIGH 1,181
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2008 | 1,006 | 1,026 | 999 | 1,000 |
| 01/03/2008 | 1,000 | 1,010 | 995 | 1,005 |
| 01/04/2008 | 1,009 | 1,018 | 1,001 | 1,007 |
| 01/07/2008 | 999.5 | 1,017 | 999.5 | 1,015 |
| 01/08/2008 | 1,011 | 1,022 | 1,007 | 1,010 |
| 01/09/2008 | 996 | 1,020 | 996 | 1,014 |
| 01/10/2008 | 1,011 | 1,020 | 1,000 | 1,005 |
| 01/11/2008 | 1,005 | 1,011 | 998.5 | 1,006 |
| 01/14/2008 | 1,013 | 1,038 | 1,008 | 1,030 |
| 01/15/2008 | 1,022 | 1,035 | 992.5 | 996.5 |
| 01/16/2008 | 995.5 | 1,047 | 995 | 1,030 |
| 01/17/2008 | 1,035 | 1,063 | 1,011 | 1,022 |
| 01/18/2008 | 1,023 | 1,062 | 1,008 | 1,031 |
| 01/21/2008 | 1,017 | 1,027 | 983.5 | 1,005 |
| 01/22/2008 | 983.5 | 1,019 | 950.5 | 1,013 |
| 01/23/2008 | 1,017 | 1,027 | 977.5 | 986 |
| 01/24/2008 | 997 | 1,028 | 993.5 | 1,007 |
| 01/25/2008 | 1,014 | 1,020 | 992 | 993 |
| 01/28/2008 | 974 | 996 | 974 | 985.5 |
| 01/29/2008 | 985.5 | 1,012 | 984 | 1,000 |
| 01/30/2008 | 991.5 | 997.5 | 978 | 980.5 |
| 01/31/2008 | 970.5 | 1,004 | 964 | 997.5 |
| 02/01/2008 | 996 | 1,019 | 991.5 | 999.5 |
| 02/04/2008 | 1,009 | 1,009 | 973 | 975.5 |
| 02/05/2008 | 969.5 | 976 | 959 | 968 |
| 02/06/2008 | 955 | 978 | 955 | 975 |
| 02/07/2008 | 965.5 | 972.5 | 950 | 959.5 |
| 02/08/2008 | 965.5 | 968.5 | 940.5 | 947.5 |
| 02/11/2008 | 928 | 944.5 | 893 | 933.5 |
| 02/12/2008 | 937 | 968 | 926 | 966.5 |
| 02/13/2008 | 956 | 969.5 | 947 | 965 |
| 02/14/2008 | 971.5 | 990.5 | 971.5 | 980 |
| 02/15/2008 | 979.5 | 985 | 959.5 | 966 |
| 02/18/2008 | 968 | 986.5 | 968 | 985 |
| 02/19/2008 | 977 | 999 | 970.5 | 988 |
| 02/20/2008 | 974 | 1,000 | 972 | 997 |
| 02/21/2008 | 1,003 | 1,003 | 991.5 | 993.5 |
| 02/22/2008 | 986 | 1,000 | 985 | 992.5 |
| 02/25/2008 | 996.5 | 1,006 | 989 | 1,001 |
| 02/26/2008 | 1,001 | 1,016 | 998 | 1,010 |
| 02/27/2008 | 1,009 | 1,014 | 993 | 1,008 |
| 02/28/2008 | 1,005 | 1,010 | 986 | 990 |
| 02/29/2008 | 980.5 | 999 | 976.5 | 993.5 |
| 03/03/2008 | 973.5 | 1,003 | 973 | 999.5 |
| 03/04/2008 | 996.5 | 1,008 | 982 | 993.5 |
| 03/05/2008 | 997 | 1,005 | 994.5 | 998 |
| 03/06/2008 | 1,001 | 1,001 | 977.5 | 980 |
| 03/07/2008 | 966.5 | 984 | 965 | 971.5 |
| 03/10/2008 | 967 | 975.5 | 960 | 961 |
| 03/11/2008 | 961 | 975.5 | 957 | 966.5 |
| 03/12/2008 | 971 | 985 | 961.5 | 966 |
| 03/13/2008 | 959.5 | 961.5 | 947 | 956.5 |
| 03/14/2008 | 946.5 | 973.5 | 946.5 | 950 |
| 03/17/2008 | 922.5 | 941.5 | 920 | 923.5 |
| 03/18/2008 | 932.5 | 954.5 | 923.5 | 947 |
| 03/19/2008 | 959 | 1,000 | 933.5 | 940 |
| 03/20/2008 | 928.5 | 935 | 910.5 | 913 |
| 03/25/2008 | 930 | 950 | 924 | 944 |
| 03/26/2008 | 931 | 936 | 921 | 931 |
| 03/27/2008 | 928 | 945 | 927.5 | 940.5 |
| 03/28/2008 | 941.5 | 946 | 933 | 940.5 |
| 03/31/2008 | 930 | 943 | 925.5 | 940 |
| 04/01/2008 | 938.5 | 966 | 935 | 960 |
| 04/02/2008 | 959 | 969.5 | 949 | 967 |
| 04/03/2008 | 967.5 | 968.5 | 950 | 955 |
| 04/04/2008 | 955.5 | 968 | 950 | 965 |
| 04/07/2008 | 969 | 972 | 962.5 | 971 |
| 04/08/2008 | 970 | 970 | 947.5 | 954 |
| 04/09/2008 | 951 | 957.5 | 941.5 | 943 |
| 04/10/2008 | 943 | 949 | 929.5 | 941 |
| 04/11/2008 | 950 | 950 | 906 | 914.5 |
| 04/14/2008 | 908 | 915 | 898 | 904.5 |
| 04/15/2008 | 907 | 926 | 906 | 921 |
| 04/16/2008 | 927.5 | 943.5 | 919 | 942.5 |
| 04/17/2008 | 940 | 945 | 927 | 938 |
| 04/18/2008 | 951 | 969 | 947 | 962.5 |
| 04/21/2008 | 961.5 | 967.5 | 943 | 946 |
| 04/22/2008 | 937.5 | 958 | 937.5 | 950 |
| 04/23/2008 | 953.5 | 958 | 920 | 949 |
| 04/24/2008 | 950.5 | 969.5 | 945 | 969 |
| 04/25/2008 | 974.5 | 994 | 965.5 | 976 |
| 04/28/2008 | 976.5 | 985 | 964.5 | 968 |
| 04/29/2008 | 965 | 971 | 956.5 | 964 |
| 04/30/2008 | 961 | 974 | 956 | 968.5 |
| 05/01/2008 | 965.5 | 972.5 | 959.5 | 967.5 |
| 05/02/2008 | 965.5 | 993 | 965.5 | 985.5 |
| 05/06/2008 | 978 | 992 | 978 | 986 |
| 05/07/2008 | 986.5 | 994.5 | 981 | 984.5 |
| 05/08/2008 | 973.5 | 1,004 | 973.5 | 1,000 |
| 05/09/2008 | 992 | 1,013 | 985 | 1,008 |
| 05/12/2008 | 1,007 | 1,011 | 997 | 1,001 |
| 05/13/2008 | 1,002 | 1,006 | 990 | 997.5 |
| 05/14/2008 | 997 | 1,004 | 990 | 999 |
| 05/15/2008 | 996 | 1,007 | 996 | 1,003 |
| 05/16/2008 | 1,004 | 1,015 | 1,001 | 1,006 |
| 05/19/2008 | 1,004 | 1,017 | 998 | 1,016 |
| 05/20/2008 | 1,012 | 1,012 | 992.5 | 993.5 |
| 05/21/2008 | 996.5 | 997.5 | 978.5 | 987 |
| 05/22/2008 | 984 | 990 | 977 | 978.5 |
| 05/23/2008 | 978 | 979 | 964 | 967.5 |
| 05/27/2008 | 969.5 | 977 | 956.5 | 971 |
| 05/28/2008 | 971 | 979 | 969 | 972.5 |
| 05/29/2008 | 975 | 993 | 970.5 | 989.5 |
| 05/30/2008 | 992.5 | 1,011 | 988.5 | 1,006 |
| 06/02/2008 | 1,002 | 1,006 | 985 | 993.5 |
| 06/03/2008 | 996.5 | 1,017 | 992 | 1,015 |
| 06/04/2008 | 1,012 | 1,055 | 1,008 | 1,050 |
| 06/05/2008 | 1,050 | 1,068 | 1,036 | 1,044 |
| 06/06/2008 | 1,044 | 1,049 | 1,020 | 1,022 |
| 06/09/2008 | 1,019 | 1,047 | 1,019 | 1,034 |
| 06/10/2008 | 1,030 | 1,050 | 1,026 | 1,044 |
| 06/11/2008 | 1,042 | 1,051 | 1,036 | 1,042 |
| 06/12/2008 | 1,039 | 1,045 | 1,033 | 1,040 |
| 06/13/2008 | 1,033 | 1,057 | 1,031 | 1,055 |
| 06/16/2008 | 1,053 | 1,061 | 1,047 | 1,053 |
| 06/17/2008 | 1,060 | 1,107 | 1,060 | 1,080 |
| 06/18/2008 | 1,077 | 1,080 | 1,055 | 1,061 |
| 06/19/2008 | 1,051 | 1,073 | 1,051 | 1,065 |
| 06/20/2008 | 1,062 | 1,074 | 1,052 | 1,057 |
| 06/23/2008 | 1,051 | 1,077 | 1,045 | 1,073 |
| 06/24/2008 | 1,072 | 1,087 | 1,050 | 1,079 |
| 06/25/2008 | 1,079 | 1,093 | 1,075 | 1,090 |
| 06/26/2008 | 1,076 | 1,080 | 1,062 | 1,062 |
| 06/27/2008 | 1,052 | 1,076 | 1,043 | 1,071 |
| 06/30/2008 | 1,066 | 1,086 | 1,064 | 1,086 |
| 07/01/2008 | 1,081 | 1,086 | 1,043 | 1,056 |
| 07/02/2008 | 1,058 | 1,081 | 1,049 | 1,060 |
| 07/03/2008 | 1,047 | 1,057 | 1,030 | 1,055 |
| 07/04/2008 | 1,055 | 1,059 | 1,020 | 1,027 |
| 07/07/2008 | 1,033 | 1,075 | 1,029 | 1,075 |
| 07/08/2008 | 1,051 | 1,065 | 1,035 | 1,060 |
| 07/09/2008 | 1,073 | 1,076 | 1,048 | 1,053 |
| 07/10/2008 | 1,037 | 1,047 | 1,025 | 1,028 |
| 07/11/2008 | 1,031 | 1,034 | 985 | 986 |
| 07/14/2008 | 1,003 | 1,023 | 994 | 995 |
| 07/15/2008 | 984 | 989 | 961 | 971 |
| 07/16/2008 | 972 | 1,004 | 972 | 1,002 |
| 07/17/2008 | 1,030 | 1,050 | 1,014 | 1,043 |
| 07/18/2008 | 1,038 | 1,057 | 1,029 | 1,054 |
| 07/21/2008 | 1,056 | 1,061 | 1,038 | 1,056 |
| 07/22/2008 | 1,050 | 1,079 | 1,045 | 1,079 |
| 07/23/2008 | 1,105 | 1,113 | 1,076 | 1,080 |
| 07/24/2008 | 1,069 | 1,079 | 1,044 | 1,047 |
| 07/25/2008 | 1,028 | 1,064 | 1,023 | 1,060 |
| 07/28/2008 | 1,052 | 1,058 | 1,040 | 1,045 |
| 07/29/2008 | 1,020 | 1,060 | 1,012 | 1,048 |
| 07/30/2008 | 1,054 | 1,055 | 1,030 | 1,036 |
| 07/31/2008 | 1,034 | 1,066 | 1,029 | 1,047 |
| 08/01/2008 | 1,034 | 1,049 | 1,021 | 1,031 |
| 08/04/2008 | 1,023 | 1,048 | 1,023 | 1,032 |
| 08/05/2008 | 1,034 | 1,058 | 1,034 | 1,052 |
| 08/06/2008 | 1,053 | 1,066 | 1,046 | 1,057 |
| 08/07/2008 | 1,051 | 1,061 | 1,047 | 1,054 |
| 08/08/2008 | 1,054 | 1,099 | 1,054 | 1,090 |
| 08/11/2008 | 1,088 | 1,124 | 1,088 | 1,121 |
| 08/12/2008 | 1,118 | 1,121 | 1,098 | 1,103 |
| 08/13/2008 | 1,093 | 1,105 | 1,086 | 1,097 |
| 08/14/2008 | 1,098 | 1,114 | 1,082 | 1,095 |
| 08/15/2008 | 1,102 | 1,119 | 1,093 | 1,111 |
| 08/18/2008 | 1,103 | 1,121 | 1,093 | 1,105 |
| 08/19/2008 | 1,094 | 1,099 | 1,059 | 1,070 |
| 08/20/2008 | 1,069 | 1,084 | 1,067 | 1,079 |
| 08/21/2008 | 1,067 | 1,112 | 1,064 | 1,103 |
| 08/22/2008 | 1,107 | 1,117 | 1,096 | 1,110 |
| 08/26/2008 | 1,095 | 1,102 | 1,077 | 1,097 |
| 08/27/2008 | 1,091 | 1,106 | 1,075 | 1,097 |
| 08/28/2008 | 1,094 | 1,143 | 1,092 | 1,137 |
| 08/29/2008 | 1,136 | 1,154 | 1,132 | 1,145 |
| 09/01/2008 | 1,134 | 1,165 | 1,126 | 1,156 |
| 09/02/2008 | 1,152 | 1,181 | 1,133 | 1,140 |
| 09/03/2008 | 1,129 | 1,153 | 1,114 | 1,121 |
| 09/04/2008 | 1,102 | 1,119 | 1,068 | 1,068 |
| 09/05/2008 | 1,055 | 1,070 | 1,039 | 1,052 |
| 09/08/2008 | 1,081 | 1,115 | 1,072 | 1,100 |
| 09/09/2008 | 1,091 | 1,102 | 1,061 | 1,061 |
| 09/10/2008 | 1,064 | 1,071 | 1,023 | 1,025 |
| 09/11/2008 | 1,025 | 1,068 | 1,025 | 1,063 |
| 09/12/2008 | 1,069 | 1,081 | 1,053 | 1,079 |
| 09/15/2008 | 1,071 | 1,075 | 1,035 | 1,059 |
| 09/16/2008 | 1,038 | 1,061 | 1,017 | 1,032 |
| 09/17/2008 | 1,012 | 1,084 | 999 | 1,030 |
| 09/18/2008 | 1,010 | 1,074 | 1,010 | 1,055 |
| 09/19/2008 | 1,111 | 1,137 | 1,003 | 1,108 |
| 09/22/2008 | 1,085 | 1,105 | 1,052 | 1,055 |
| 09/23/2008 | 1,045 | 1,051 | 1,005 | 1,019 |
| 09/24/2008 | 1,040 | 1,060 | 1,014 | 1,016 |
| 09/25/2008 | 1,008 | 1,063 | 1,008 | 1,034 |
| 09/26/2008 | 1,022 | 1,031 | 1,001 | 1,015 |
| 09/29/2008 | 1,000 | 1,020 | 984 | 997 |
| 09/30/2008 | 962.5 | 1,041 | 962.5 | 1,012 |
| 10/01/2008 | 1,023 | 1,026 | 963 | 973.5 |
| 10/02/2008 | 985.5 | 1,005 | 964 | 967 |
| 10/03/2008 | 960 | 976.5 | 936.5 | 946 |
| 10/06/2008 | 918 | 931.5 | 860 | 877.5 |
| 10/07/2008 | 885 | 917 | 872 | 886 |
| 10/08/2008 | 852.5 | 876.5 | 779 | 783 |
| 10/09/2008 | 783 | 822.5 | 758.5 | 803.5 |
| 10/10/2008 | 723.5 | 797.5 | 700.5 | 759 |
| 10/13/2008 | 790.5 | 836.5 | 764 | 833 |
| 10/14/2008 | 869 | 892 | 828.5 | 850.5 |
| 10/15/2008 | 854 | 854 | 770 | 775 |
| 10/16/2008 | 748.5 | 775 | 714.5 | 775 |
| 10/17/2008 | 756.5 | 767 | 717.5 | 727 |
| 10/20/2008 | 727.5 | 780 | 710.5 | 777.5 |
| 10/21/2008 | 783 | 821 | 783 | 796 |
| 10/22/2008 | 789.5 | 789.5 | 739.5 | 744.5 |
| 10/23/2008 | 726.5 | 758.5 | 716 | 739 |
| 10/24/2008 | 708.5 | 720 | 669 | 702 |
| 10/27/2008 | 667.5 | 726 | 655.5 | 709 |
| 10/28/2008 | 730 | 739 | 696 | 714.5 |
| 10/29/2008 | 767.5 | 788 | 729 | 739.5 |
| 10/30/2008 | 763.5 | 786.5 | 742 | 770 |
| 10/31/2008 | 762 | 801 | 739 | 798.5 |
| 11/03/2008 | 810.5 | 844.5 | 804 | 829 |
| 11/04/2008 | 834.5 | 889 | 820.5 | 889 |
| 11/05/2008 | 884 | 889.5 | 845 | 846.5 |
| 11/06/2008 | 823 | 845 | 798.5 | 800 |
| 11/07/2008 | 799 | 826.5 | 784.5 | 808 |
| 11/10/2008 | 829.5 | 860 | 822.5 | 826.5 |
| 11/11/2008 | 809.5 | 828 | 786 | 791.5 |
| 11/12/2008 | 809.5 | 810 | 763.5 | 769.5 |
| 11/13/2008 | 751.5 | 781.5 | 743.5 | 771 |
| 11/14/2008 | 808.5 | 808.5 | 771 | 782.5 |
| 11/17/2008 | 776 | 789.5 | 743.5 | 745 |
| 11/18/2008 | 744 | 780 | 714 | 780 |
| 11/19/2008 | 780 | 780 | 737 | 739.5 |
| 11/20/2008 | 717.5 | 763 | 712.5 | 756.5 |
| 11/21/2008 | 766.5 | 806.5 | 754.5 | 769.5 |
| 11/24/2008 | 788.5 | 858.5 | 788.5 | 858.5 |
| 11/25/2008 | 851.5 | 895 | 845.5 | 849 |
| 11/26/2008 | 838.5 | 860 | 805.5 | 810 |
| 11/27/2008 | 828 | 832.5 | 784.5 | 796 |
| 11/28/2008 | 789 | 835.5 | 787 | 835.5 |
| 12/01/2008 | 832 | 842 | 812 | 819 |
| 12/02/2008 | 800.5 | 835 | 772 | 831.5 |
| 12/03/2008 | 846 | 876.5 | 822 | 868 |
| 12/04/2008 | 861.5 | 888 | 826 | 853 |
| 12/05/2008 | 839.5 | 854.5 | 823 | 832 |
| 12/08/2008 | 885.5 | 915 | 847 | 870.5 |
| 12/09/2008 | 862.5 | 906 | 851.5 | 893.5 |
| 12/10/2008 | 890.5 | 903.5 | 866 | 894 |
| 12/11/2008 | 885 | 892 | 873 | 882.5 |
| 12/12/2008 | 850.5 | 911 | 840 | 900.5 |
| 12/15/2008 | 918 | 918 | 870 | 879.5 |
| 12/16/2008 | 866 | 891.5 | 866 | 890 |
| 12/17/2008 | 895.5 | 903 | 874.5 | 896 |
| 12/18/2008 | 885 | 894.5 | 880 | 885.5 |
| 12/19/2008 | 877 | 899 | 869 | 883 |
| 12/22/2008 | 889.5 | 891.5 | 867.5 | 886 |
| 12/23/2008 | 878.5 | 917 | 878.5 | 899 |
| 12/24/2008 | 885 | 909 | 884.5 | 884.5 |
| 12/29/2008 | 883.5 | 905.5 | 883.5 | 902.5 |
| 12/30/2008 | 912.5 | 912.5 | 898.5 | 905 |
| 12/31/2008 | 896 | 918 | 885 | 885 |