SMIN.L: Smiths Group plc Historical Data

2009 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 821.0909

CLOSE 820.3379

Low

LOW 646.5

High

HIGH 1,014

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2009	889	947.5	882	937.5
01/05/2009	946.5	960	941.5	950.5
01/06/2009	959	985.5	947	971.5
01/07/2009	977.5	986.5	966	981
01/08/2009	977	977	937.5	960
01/09/2009	969	969	935	949
01/12/2009	953	960	938.5	943.5
01/13/2009	936.5	953	925.5	938
01/14/2009	948.5	948.5	873	884
01/15/2009	880.5	906	876.5	888
01/16/2009	904.5	905	885.5	889.5
01/19/2009	909	924	891.5	905.5
01/20/2009	888.5	898	861	881.5
01/21/2009	868	875	838	849.5
01/22/2009	863.5	872	846.5	850
01/23/2009	845	846.5	815.5	829.5
01/26/2009	823	849	806.5	839
01/27/2009	847	847	825.5	846
01/28/2009	858	883	848.5	880
01/29/2009	870.5	887.5	863.5	873.5
01/30/2009	874.5	890	849.5	856.5
02/02/2009	854	854	824.5	836
02/03/2009	838.5	856.5	827.5	844.5
02/04/2009	853	875	852.5	861.5
02/05/2009	843.5	865	826.5	863
02/06/2009	873	874	850.5	867
02/09/2009	862.5	875	852	865.5
02/10/2009	854.5	865	843.5	848.5
02/11/2009	842.5	857.5	836.5	856.5
02/12/2009	852	866	837	861.5
02/13/2009	873	883.5	851	874
02/16/2009	867.5	874.5	863.5	866.5
02/17/2009	857	865	844.5	857.5
02/18/2009	863	879	853	864.5
02/19/2009	869.5	880	848.5	866
02/20/2009	854.5	863	837.5	843.5
02/23/2009	855	860.5	813	819.5
02/24/2009	807.5	812.5	788.5	802
02/25/2009	816	835.5	799.5	810.5
02/26/2009	813.5	833.5	800	829
02/27/2009	818	835	805	832
03/02/2009	810	822	788	805.5
03/03/2009	806.5	811	756.5	767
03/04/2009	774.5	784.5	759.5	784.5
03/05/2009	778	789.5	755.5	770
03/06/2009	771.5	771.5	753	758.5
03/09/2009	761	769.5	747	767.5
03/10/2009	764	778.5	739	777
03/11/2009	779.5	798	761	783.5
03/12/2009	783	800	765	795
03/13/2009	807.5	819	793	800.5
03/16/2009	810	824.5	806.5	815
03/17/2009	808	819.5	795.5	811.5
03/18/2009	824	842	771	792
03/19/2009	801.5	802.5	764.5	769
03/20/2009	766	783	756	781
03/23/2009	786.5	833.5	783.5	829.5
03/24/2009	842	842	815	821.5
03/25/2009	772.5	772.5	692.5	703.5
03/26/2009	707.5	713	686	692.5
03/27/2009	695.5	710	685	687
03/30/2009	675	686.5	664	665
03/31/2009	672.5	672.5	653	669
04/01/2009	661	666	646.5	662
04/02/2009	675	685.5	664	672
04/03/2009	671.5	693.5	666.5	689
04/06/2009	698.5	711	669	673
04/07/2009	677	695.5	663.5	681
04/08/2009	669	680	663	672
04/09/2009	677	678.5	658	671
04/14/2009	678.5	681	662	673.5
04/15/2009	663.5	676.5	660.5	670
04/16/2009	670	694	669	694
04/17/2009	695	721	691.5	720
04/20/2009	721.5	723.5	704	711
04/21/2009	707	716	685.5	708.5
04/22/2009	711	723.5	705.5	721.5
04/23/2009	717.5	737	714	724.5
04/24/2009	730	755	729.5	745.5
04/27/2009	740.5	742.5	724.5	733.5
04/28/2009	727.5	728.5	708.5	711.5
04/29/2009	711	726.5	710.5	725.5
04/30/2009	729	742.5	719	733.5
05/01/2009	737	741	728	731
05/05/2009	749	749	733.5	737
05/06/2009	733	737.5	721.5	725
05/07/2009	725	761.5	722.5	744
05/08/2009	754.5	754.5	735.5	738
05/11/2009	735.5	745	723.5	735.5
05/12/2009	733	747	732	737
05/13/2009	736.5	740.5	703	705.5
05/14/2009	701.5	733	696	726
05/15/2009	734.5	737.5	718.5	730
05/18/2009	719	748.5	719	747
05/19/2009	752	757	740	754.5
05/20/2009	753	770.5	753	766
05/21/2009	760	762.5	743	745.5
05/22/2009	743.5	748.5	733.5	741.5
05/26/2009	741	748	722	742
05/27/2009	743	752.5	732.5	736.5
05/28/2009	726.5	731	715	719
05/29/2009	724	727	717	722
06/01/2009	748.5	748.5	725	728.5
06/02/2009	740.5	744	720.5	727.5
06/03/2009	728	730.5	720	726.5
06/04/2009	724.5	734.5	722	723
06/05/2009	725	741	722	732
06/08/2009	730	730	713.5	719.5
06/09/2009	717	725	711.5	717
06/10/2009	720.5	731.5	708	712
06/11/2009	710	715	701	710.5
06/12/2009	716.5	717.5	707.5	708.5
06/15/2009	709.5	709.5	677	680.5
06/16/2009	682.5	697.5	681.5	692.5
06/17/2009	693	696.5	672.5	679
06/18/2009	678.5	684	657.5	663.5
06/19/2009	665	675	649	649
06/22/2009	658	676	656.5	671.5
06/23/2009	665.5	680.5	662	679
06/24/2009	687	711.5	687	705
06/25/2009	702	707	685.5	697
06/26/2009	698.5	712.5	693.5	698
06/29/2009	693.5	717.5	692.5	710.5
06/30/2009	713	713.5	701.5	701.5
07/01/2009	706	716.5	705	716.5
07/02/2009	709.5	713	698.5	699.5
07/03/2009	699	701.5	691.5	694
07/06/2009	693.5	693.5	682	688.5
07/07/2009	689	704.5	687.5	692.5
07/08/2009	686	693.5	680	682
07/09/2009	689.5	697	677.5	684
07/10/2009	679	693.5	678	685.5
07/13/2009	681.5	699	681	698.5
07/14/2009	698.5	708.5	688	701
07/15/2009	708.5	719.5	706.5	719.5
07/16/2009	720	726	712.5	718
07/17/2009	726	726	714	717.5
07/20/2009	723	735.5	714	730
07/21/2009	732	741.5	730	738
07/22/2009	741.5	741.5	727.5	734
07/23/2009	736	743.5	731	735.5
07/24/2009	735	741	730.5	738
07/27/2009	745	748	735.5	741.5
07/28/2009	745	746	720.5	721.5
07/29/2009	723.5	734.5	723.5	730
07/30/2009	734	737.5	722.5	729
07/31/2009	725.5	730.5	715	720
08/03/2009	724	738	720	735.5
08/04/2009	730.5	741.5	730.5	739.5
08/05/2009	742	761	739.5	755.5
08/06/2009	756.5	782.5	754	779.5
08/07/2009	780	788.5	770	785
08/10/2009	784	784.5	772.5	775
08/11/2009	775	780	764	770
08/12/2009	770	783.5	769	780
08/13/2009	777.5	812	777.5	802.5
08/14/2009	806.5	806.5	779	784.5
08/17/2009	784	787	776	780
08/18/2009	782	782.5	768.5	779
08/19/2009	773	781	764	774
08/20/2009	780	783.5	776	778.5
08/21/2009	776.5	783.5	768	781
08/24/2009	782	800	780.5	795
08/25/2009	792.5	792.5	777.5	786
08/26/2009	787.5	792.5	771.5	777.5
08/27/2009	778	787	775.5	784.5
08/28/2009	788.5	809	787.5	802
09/01/2009	835	835	794	803
09/02/2009	803	808	797	806.5
09/03/2009	805	809	801	803.5
09/04/2009	808	820.5	805	818
09/07/2009	822	857	819.5	851.5
09/08/2009	856	858.5	838	843
09/09/2009	843	854.5	843	854.5
09/10/2009	855.5	878	849.5	874
09/11/2009	874.5	890.5	874.5	885.5
09/14/2009	884	899.5	872.5	894.5
09/15/2009	882.5	884	870	879.5
09/16/2009	879	884	856.5	862
09/17/2009	868	879.5	864	868.5
09/18/2009	868	873	857	857
09/21/2009	855	855	843	849
09/22/2009	848	855	834	838.5
09/23/2009	835.5	842.5	835	838.5
09/24/2009	840	843	830	831
09/25/2009	831	836.5	818.5	829
09/28/2009	832.5	837.5	814	830
09/29/2009	830.5	849	824.5	838
09/30/2009	875	908	869	888.5
10/01/2009	884	910.5	880.5	884
10/02/2009	879.5	879.5	864.5	871
10/05/2009	875.5	893.5	867.5	886
10/06/2009	888.5	896.5	881.5	893.5
10/07/2009	894.5	901	883.5	890.5
10/08/2009	905	908.5	897.5	908
10/09/2009	902.5	912.5	902.5	911.5
10/12/2009	915	925.5	911	925
10/13/2009	919.5	954.5	919	945
10/14/2009	955	972.5	944	962.5
10/15/2009	967.5	967.5	950.5	955
10/16/2009	961	964.5	947	954
10/19/2009	954	962.5	948	956
10/20/2009	961	977	957.5	969.5
10/21/2009	949.5	955	921.5	932.5
10/22/2009	929.5	931	920.5	926
10/23/2009	931	935.5	922	925.5
10/26/2009	933.5	933.5	913.5	918.5
10/27/2009	917	928	912.5	918
10/28/2009	915	916	905	907.5
10/29/2009	908.5	920.5	904.5	910.5
10/30/2009	904	923.5	891	893
11/02/2009	891.5	914.5	885	909.5
11/03/2009	900.5	916	896.5	913
11/04/2009	918	922.5	909.5	917.5
11/05/2009	912.5	927	909	926.5
11/06/2009	930.5	935	920	930.5
11/09/2009	939	948	931.5	944
11/10/2009	949	960	944	949.5
11/11/2009	957	964	942.5	947.5
11/12/2009	943	963.5	943	956
11/13/2009	957.5	965	947.5	961.5
11/16/2009	970	977	961.5	974.5
11/17/2009	968	977.5	953.5	956.5
11/18/2009	960	974.5	957.5	968
11/19/2009	969.5	969.5	950	953.5
11/20/2009	955	962	942.5	950
11/23/2009	956	970	956	965.5
11/24/2009	965	969.5	956.5	962
11/25/2009	970.5	971	959.5	966.5
11/26/2009	963	966	942.5	944.5
11/27/2009	931	955	930	952.5
11/30/2009	962	963	947.5	954
12/01/2009	964	984	961.5	977.5
12/02/2009	985	991	977.5	977.5
12/03/2009	993	999	979	980.5
12/04/2009	975.5	997.5	973.5	994.5
12/07/2009	996	1,000	984.5	991
12/08/2009	988	1,002	981.5	985
12/09/2009	986.5	988.5	972.5	977
12/10/2009	978.5	994	975	988.5
12/11/2009	992	1,002	981	988.5
12/14/2009	1,000	1,000	982	990.5
12/15/2009	995.5	1,003	977	981.5
12/16/2009	984.5	994	976.5	981.5
12/17/2009	975	981.5	960	963
12/18/2009	964	970.5	949	954
12/21/2009	956	979.5	955.5	975
12/22/2009	979.5	988	964.5	978
12/23/2009	983	988	968.5	981.5
12/24/2009	986	986.5	975	980.5
12/29/2009	1,002	1,013	990.5	1,007
12/30/2009	1,009	1,012	1,000	1,005
12/31/2009	1,005	1,014	1,004	1,014

Menu

Create your free account now!

SMIN.L: Smiths Group plc Historical Data

2009 Historical Chart

Average

Low

High