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
15:58:31
2589 £
0.0000 (%0.00)
Previous Close: 2601
Day Low₺2578
Day High₺2600
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

SMIN.L: Smiths Group plc Historical Data

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,129.8083
CLOSE 1,129.5277

Low

LOW 986.5

High

HIGH 1,297
DATEOPENHIGHLOWCLOSE
01/04/20101,0141,0701,0101,069
01/05/20101,0681,0731,0301,038
01/06/20101,0391,0411,0141,022
01/07/20101,0191,020996.51,002
01/08/20101,0061,0181,0061,011
01/11/20101,0151,0251,0111,021
01/12/20101,0191,021994.51,005
01/13/20101,0001,012994.51,011
01/14/20101,0181,0321,0131,025
01/15/20101,0301,0611,0211,041
01/18/20101,0471,0501,0301,037
01/19/20101,0361,0401,0231,035
01/20/20101,0321,0391,0181,027
01/21/20101,0241,0311,0101,011
01/22/20101,0091,016999.51,002
01/25/2010996.51,009986.51,001
01/26/20109941,0059901,002
01/27/2010993.51,0079901,003
01/28/20101,0131,021995.5995.5
01/29/20101,0011,007998.51,000
02/01/20109961,0179961,015
02/02/20101,0131,0311,0081,030
02/03/20101,0301,0511,0241,027
02/04/20101,0291,0371,0151,016
02/05/20101,0101,0159901,007
02/08/20101,0091,0109931,002
02/09/2010999.51,0099941,004
02/10/20101,0071,0151,0011,004
02/11/20101,0091,0251,0041,022
02/12/20101,0271,0321,0031,006
02/15/20101,0121,0231,0041,014
02/16/20101,0191,0231,0011,015
02/17/20101,0221,0431,0221,040
02/18/20101,0391,0561,0331,041
02/19/20101,0351,0411,0291,037
02/22/20101,0371,0391,0291,032
02/23/20101,0351,0361,0201,027
02/24/20101,0301,0381,0241,030
02/25/20101,0271,0441,0251,026
02/26/20101,0351,0411,0281,039
03/01/20101,0451,0641,0391,060
03/02/20101,0651,0701,0521,055
03/03/20101,0541,0631,0471,059
03/04/20101,0561,0621,0501,061
03/05/20101,0621,0651,0521,060
03/08/20101,0661,0661,0561,064
03/09/20101,0641,0711,0551,067
03/10/20101,0661,0731,0601,068
03/11/20101,0661,0741,0571,065
03/12/20101,0661,0661,0561,061
03/15/20101,0621,0661,0551,057
03/16/20101,0601,0711,0531,070
03/17/20101,0751,0811,0741,075
03/18/20101,0681,0761,0611,076
03/19/20101,0751,1041,0751,100
03/22/20101,0941,1311,0941,127
03/23/20101,1271,1561,1191,139
03/24/20101,1411,1751,1411,156
03/25/20101,1551,1651,1431,155
03/26/20101,1561,1611,1391,151
03/29/20101,1581,1581,1361,140
03/30/20101,1271,1391,1241,132
03/31/20101,1291,1461,1181,136
04/01/20101,1601,1601,1411,146
04/06/20101,1471,1581,1351,145
04/07/20101,1451,1451,1231,127
04/08/20101,1331,1411,1231,141
04/09/20101,1471,1591,1461,155
04/12/20101,1471,1511,1361,143
04/13/20101,1411,1441,1321,141
04/14/20101,1451,1491,1371,141
04/15/20101,1441,1451,1371,142
04/16/20101,1381,1501,1291,130
04/19/20101,1261,1341,1121,117
04/20/20101,1191,1341,1181,130
04/21/20101,1361,1361,1181,120
04/22/20101,1161,1381,1111,114
04/23/20101,1191,1311,1101,120
04/26/20101,1321,1451,1211,141
04/27/20101,1351,1401,1181,118
04/28/20101,1091,1161,0921,106
04/29/20101,1141,1301,1031,130
04/30/20101,1321,1521,1231,127
05/04/20101,1611,1771,1101,115
05/05/20101,1111,1131,0851,088
05/06/20101,0791,1011,0701,083
05/07/20101,0591,0811,0341,054
05/10/20101,0781,0941,0571,090
05/11/20101,0761,0911,0681,086
05/12/20101,0851,1291,0791,129
05/13/20101,1351,1431,1091,123
05/14/20101,1201,1241,0921,097
05/17/20101,0831,0991,0791,091
05/18/20101,0991,1131,0931,107
05/19/20101,0971,1031,0771,085
05/20/20101,0941,1081,0401,047
05/21/20101,0421,0521,0291,048
05/24/20101,0521,0581,0361,044
05/25/20101,0231,0301,0071,008
05/26/20101,0241,0351,0111,014
05/27/20101,0241,0341,0181,032
05/28/20101,0371,0521,0321,034
06/01/20101,0261,0411,0151,036
06/02/20101,0261,0441,0161,040
06/03/20101,0641,0641,0521,056
06/04/20101,0561,0651,0261,035
06/07/20101,0131,0331,0121,018
06/08/20101,0231,0321,0121,021
06/09/20101,0231,0411,0201,041
06/10/20101,0391,0761,0381,073
06/11/20101,0771,0771,0631,067
06/14/20101,0801,1061,0791,105
06/15/20101,1001,1311,0921,124
06/16/20101,1331,1361,1121,130
06/17/20101,1281,1421,1231,132
06/18/20101,1361,1411,1241,140
06/21/20101,1531,1861,1431,151
06/22/20101,1481,1481,1311,140
06/23/20101,1381,1441,1241,126
06/24/20101,1351,1351,0971,102
06/25/20101,1071,1161,0961,100
06/28/20101,1021,1131,0981,111
06/29/20101,1051,1081,0701,070
06/30/20101,0711,0861,0681,072
07/01/20101,0631,0701,0421,043
07/02/20101,0531,0651,0401,054
07/05/20101,0601,0601,0471,051
07/06/20101,0561,0861,0531,077
07/07/20101,0721,0791,0521,079
07/08/20101,0931,1151,0881,112
07/09/20101,1151,1181,0981,107
07/12/20101,1051,1161,0991,107
07/13/20101,1041,1301,1041,122
07/14/20101,1261,1301,1041,114
07/15/20101,1111,1171,0981,109
07/16/20101,1091,1381,1021,102
07/19/20101,0991,1211,0991,104
07/20/20101,1081,1101,0851,091
07/21/20101,1021,1211,1021,115
07/22/20101,1091,1481,1091,144
07/23/20101,1421,1521,1381,147
07/26/20101,1451,1601,1291,147
07/27/20101,1481,1521,1301,135
07/28/20101,1371,1431,1131,121
07/29/20101,1211,1371,1171,118
07/30/20101,1221,1281,1091,116
08/02/20101,1181,1431,1181,139
08/03/20101,1421,1421,1241,138
08/04/20101,1391,1441,1161,136
08/05/20101,1341,1421,1161,118
08/06/20101,1181,1291,1001,107
08/09/20101,1171,1251,1091,124
08/10/20101,1271,1591,1271,148
08/11/20101,1421,2421,1331,193
08/12/20101,1851,1931,1551,162
08/13/20101,1751,1751,1431,151
08/16/20101,1581,1581,1401,154
08/17/20101,1521,1821,1521,181
08/18/20101,1761,1911,1701,184
08/19/20101,1931,1981,1671,171
08/20/20101,1651,1821,1501,161
08/23/20101,1611,1651,1441,160
08/24/20101,1531,1531,1251,138
08/25/20101,1341,1501,1241,135
08/26/20101,1381,1481,1271,133
08/27/20101,1291,1321,1101,125
08/31/20101,1171,1451,0981,145
09/01/20101,1471,1831,1411,178
09/02/20101,1731,1981,1721,190
09/03/20101,1891,2061,1801,202
09/06/20101,2041,2091,1951,198
09/07/20101,1991,1991,1841,194
09/08/20101,1931,2101,1861,206
09/09/20101,2051,2441,1961,229
09/10/20101,2331,2441,2281,229
09/13/20101,2321,2371,2261,230
09/14/20101,2311,2371,2211,225
09/15/20101,2301,2331,2071,223
09/16/20101,2241,2301,2131,215
09/17/20101,2211,2281,2091,215
09/20/20101,2241,2251,2101,220
09/21/20101,2181,2481,2141,242
09/22/20101,2411,2531,2111,212
09/23/20101,2141,2221,1931,206
09/24/20101,2061,2281,2041,227
09/27/20101,2141,2181,1931,207
09/28/20101,2091,2161,1891,214
09/29/20101,2471,2501,1861,196
09/30/20101,2051,2221,1951,219
10/01/20101,2161,2451,2161,242
10/04/20101,2431,2491,2241,226
10/05/20101,2281,2431,2131,240
10/06/20101,2481,2611,2431,250
10/07/20101,2501,2541,2401,245
10/08/20101,2411,2491,2321,236
10/11/20101,2661,2801,2471,255
10/12/20101,2541,2641,2461,260
10/13/20101,2701,2971,2691,285
10/14/20101,2901,2901,2721,274
10/15/20101,2761,2761,2561,261
10/18/20101,2591,2611,2461,251
10/19/20101,2581,2581,2361,250
10/20/20101,2331,2331,2171,219
10/21/20101,2191,2221,2131,220
10/22/20101,2191,2191,2001,204
10/25/20101,2111,2111,1991,204
10/26/20101,2031,2061,1941,197
10/27/20101,1901,1981,1641,167
10/28/20101,1721,1831,1651,172
10/29/20101,1721,1931,1721,192
11/01/20101,2081,2401,2081,232
11/02/20101,2331,2421,2161,222
11/03/20101,2221,2281,2091,212
11/04/20101,2191,2451,2181,245
11/05/20101,2491,2491,2291,233
11/08/20101,2271,2351,2231,223
11/09/20101,2121,2201,1991,202
11/10/20101,1961,2051,1841,189
11/11/20101,1951,1961,1731,181
11/12/20101,1731,1901,1691,183
11/15/20101,1781,2041,1731,195
11/16/20101,1931,1941,1381,142
11/17/20101,1371,1491,1221,132
11/18/20101,1421,1551,1321,154
11/19/20101,1601,1601,1391,145
11/22/20101,1551,1551,1301,135
11/23/20101,1331,1341,1171,120
11/24/20101,1261,1551,1231,152
11/25/20101,1521,1771,1521,171
11/26/20101,1651,1791,1571,175
11/29/20101,1841,1881,1591,159
11/30/20101,1571,1591,1381,138
12/01/20101,1481,1641,1341,162
12/02/20101,1641,2011,1601,201
12/03/20101,2041,2161,1941,212
12/06/20101,2111,2211,2081,216
12/07/20101,2221,2311,2161,227
12/08/20101,2201,2321,2151,229
12/09/20101,2331,2391,2271,237
12/10/20101,2381,2721,2321,255
12/13/20101,2611,2671,2501,260
12/14/20101,2631,2641,2561,256
12/15/20101,2511,2621,2411,242
12/16/20101,2581,2671,2481,257
12/17/20101,2631,2681,2331,235
12/20/20101,2361,2521,2281,251
12/21/20101,2581,2711,2511,270
12/22/20101,2681,2681,2481,255
12/23/20101,2541,2631,2521,258
12/24/20101,2521,2691,2511,269
12/29/20101,2711,2711,2571,265
12/30/20101,2581,2671,2571,258
12/31/20101,2641,2641,2451,245