SMIN.L: Smiths Group plc Historical Data

2011 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 1,130.6673

CLOSE 1,129.751

Low

LOW 851.5

High

HIGH 1,450

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2011	1,220	1,299	1,203	1,299
01/05/2011	1,290	1,302	1,285	1,301
01/06/2011	1,300	1,314	1,290	1,291
01/07/2011	1,293	1,296	1,285	1,294
01/10/2011	1,282	1,294	1,270	1,273
01/11/2011	1,280	1,306	1,278	1,294
01/12/2011	1,295	1,301	1,284	1,285
01/13/2011	1,284	1,297	1,278	1,283
01/14/2011	1,281	1,289	1,275	1,282
01/17/2011	1,375	1,437	1,372	1,381
01/18/2011	1,386	1,405	1,380	1,388
01/19/2011	1,392	1,414	1,380	1,383
01/20/2011	1,378	1,384	1,345	1,355
01/21/2011	1,354	1,373	1,330	1,340
01/24/2011	1,345	1,378	1,332	1,367
01/25/2011	1,373	1,380	1,363	1,369
01/26/2011	1,372	1,410	1,363	1,385
01/27/2011	1,389	1,405	1,380	1,395
01/28/2011	1,387	1,390	1,366	1,367
01/31/2011	1,362	1,377	1,346	1,360
02/01/2011	1,361	1,370	1,320	1,361
02/02/2011	1,362	1,370	1,306	1,327
02/03/2011	1,324	1,334	1,313	1,331
02/04/2011	1,330	1,353	1,330	1,350
02/07/2011	1,357	1,374	1,353	1,374
02/08/2011	1,367	1,404	1,365	1,403
02/09/2011	1,406	1,445	1,404	1,429
02/10/2011	1,426	1,439	1,404	1,410
02/11/2011	1,400	1,426	1,399	1,426
02/14/2011	1,428	1,450	1,416	1,425
02/15/2011	1,415	1,422	1,400	1,400
02/16/2011	1,396	1,400	1,383	1,386
02/17/2011	1,383	1,389	1,360	1,363
02/18/2011	1,370	1,381	1,354	1,378
02/21/2011	1,372	1,382	1,356	1,363
02/22/2011	1,356	1,360	1,323	1,351
02/23/2011	1,354	1,354	1,335	1,345
02/24/2011	1,337	1,338	1,313	1,324
02/25/2011	1,335	1,369	1,324	1,345
02/28/2011	1,341	1,350	1,333	1,337
03/01/2011	1,348	1,365.74	1,328	1,330
03/02/2011	1,316	1,323	1,288	1,296
03/03/2011	1,303	1,336	1,298	1,331
03/04/2011	1,336	1,356	1,329	1,344
03/07/2011	1,341	1,356	1,330	1,347
03/08/2011	1,343	1,360	1,340	1,353
03/09/2011	1,353	1,369	1,345	1,352
03/10/2011	1,339	1,339	1,306	1,326
03/11/2011	1,318	1,318	1,295	1,302
03/14/2011	1,293	1,309	1,288	1,288
03/15/2011	1,256	1,291	1,234	1,285
03/16/2011	1,283	1,301	1,256	1,256
03/17/2011	1,263	1,300	1,257	1,299
03/18/2011	1,302	1,330	1,302	1,314
03/21/2011	1,320	1,343	1,318	1,333
03/22/2011	1,339	1,340	1,296	1,307
03/23/2011	1,332	1,351	1,291	1,325
03/24/2011	1,318	1,330	1,309	1,314
03/25/2011	1,323	1,324	1,306	1,317
03/28/2011	1,322	1,333	1,314	1,324
03/29/2011	1,326	1,326	1,308	1,319
03/30/2011	1,319	1,327	1,298	1,304
03/31/2011	1,303	1,308	1,290	1,297
04/01/2011	1,303	1,330	1,297	1,328
04/04/2011	1,324	1,332	1,317.62	1,327
04/05/2011	1,329	1,335	1,312	1,322
04/06/2011	1,325	1,334	1,315	1,330
04/07/2011	1,333	1,337	1,312	1,325
04/08/2011	1,328	1,339	1,325	1,330
04/11/2011	1,323	1,341	1,323	1,336
04/12/2011	1,330	1,338	1,322	1,330
04/13/2011	1,337	1,341.84	1,329.61	1,337
04/14/2011	1,332	1,342	1,317	1,321
04/15/2011	1,321	1,329	1,298	1,300
04/18/2011	1,303	1,310	1,285	1,293
04/19/2011	1,293	1,313	1,289	1,299
04/20/2011	1,305	1,335	1,305	1,325
04/21/2011	1,332	1,335	1,316	1,327
04/26/2011	1,326	1,338	1,320	1,336
04/27/2011	1,333	1,345	1,333	1,340
04/28/2011	1,345	1,346	1,328	1,332
05/03/2011	1,333	1,344	1,244	1,256
05/04/2011	1,262	1,262	1,208	1,222
05/05/2011	1,228	1,231	1,213	1,216
05/06/2011	1,216	1,222	1,202	1,219
05/09/2011	1,216	1,224	1,208	1,210
05/10/2011	1,208	1,243	1,208	1,240
05/11/2011	1,245	1,264	1,234	1,255
05/12/2011	1,248	1,248	1,223	1,227
05/13/2011	1,230	1,246	1,225	1,235
05/16/2011	1,225	1,228	1,199.87	1,217
05/17/2011	1,209	1,219	1,199	1,201
05/18/2011	1,205	1,217	1,201	1,212
05/19/2011	1,214	1,260	1,214	1,250
05/20/2011	1,260	1,270	1,226	1,232
05/23/2011	1,216	1,217	1,206	1,210
05/24/2011	1,210	1,227	1,208	1,221
05/25/2011	1,210	1,220	1,199	1,212
05/26/2011	1,213	1,217	1,194	1,202
05/27/2011	1,210	1,225	1,208	1,220
05/31/2011	1,231	1,243.67	1,226	1,236
06/01/2011	1,238	1,244	1,221	1,222
06/02/2011	1,210	1,233	1,207	1,218
06/03/2011	1,216	1,224	1,204	1,210
06/06/2011	1,206	1,230	1,200	1,223
06/07/2011	1,225	1,231	1,201	1,201
06/08/2011	1,200	1,208	1,172	1,177
06/09/2011	1,180	1,187	1,148	1,161
06/10/2011	1,156	1,156	1,122	1,126
06/13/2011	1,122	1,135	1,119	1,125
06/14/2011	1,131	1,141	1,122	1,129
06/15/2011	1,132	1,144	1,117	1,123
06/16/2011	1,120	1,125	1,096	1,108
06/17/2011	1,102	1,118	1,087	1,110
06/20/2011	1,107	1,110	1,095	1,103
06/21/2011	1,107	1,126	1,105	1,120
06/22/2011	1,117	1,128	1,106	1,107
06/23/2011	1,103	1,111	1,088	1,089
06/24/2011	1,103	1,114	1,098	1,104
06/27/2011	1,099	1,113	1,099	1,107
06/28/2011	1,112	1,155	1,091	1,149
06/29/2011	1,154	1,186	1,154	1,181
06/30/2011	1,180	1,206	1,174	1,201
07/01/2011	1,205	1,206	1,189	1,200
07/04/2011	1,201	1,213	1,201	1,212
07/05/2011	1,213	1,218	1,205	1,210
07/06/2011	1,212	1,212	1,184	1,185
07/07/2011	1,194	1,212	1,180	1,208
07/08/2011	1,209	1,216	1,194	1,199
07/11/2011	1,197	1,213	1,185	1,193
07/12/2011	1,179	1,185	1,166	1,174
07/13/2011	1,170	1,195	1,170	1,195
07/14/2011	1,185	1,192	1,175	1,179
07/15/2011	1,173	1,175	1,150	1,157
07/18/2011	1,146	1,158	1,120	1,120
07/19/2011	1,125	1,148.84	1,117	1,141
07/20/2011	1,146	1,160	1,138	1,160
07/21/2011	1,160	1,175	1,147	1,167
07/22/2011	1,170	1,187	1,169.54	1,173
07/25/2011	1,161	1,185	1,161	1,181
07/26/2011	1,182	1,201	1,172	1,175
07/27/2011	1,166	1,182	1,147	1,159
07/28/2011	1,145	1,155	1,120	1,140
07/29/2011	1,125	1,143	1,119	1,135
08/01/2011	1,147	1,154	1,096	1,099
08/02/2011	1,093	1,114	1,091	1,098
08/03/2011	1,088	1,090	1,058	1,066
08/04/2011	1,079	1,090	997.5	1,006
08/05/2011	977.5	1,047	971	1,006
08/08/2011	994.5	1,020	953.5	953.5
08/09/2011	953.5	997.5	899	995
08/10/2011	1,006	1,011	934.5	945.5
08/11/2011	979.5	979.5	909	948
08/12/2011	953	970.5	931	970
08/15/2011	975	985	965	973.5
08/16/2011	966.5	979	949.5	976
08/17/2011	970	985.5	958	969.5
08/18/2011	955.5	961.5	904.5	916.5
08/19/2011	911	927.5	884.5	907.5
08/22/2011	901	934.45	901	916
08/23/2011	925	929.5	909	917.5
08/24/2011	922.5	935.5	911	935.5
08/25/2011	942	954.95	926.5	932
08/26/2011	925	925	925	925
08/30/2011	948.5	949	934	946
08/31/2011	955	1,003	949	996.5
09/01/2011	1,005	1,012	981.5	1,007
09/02/2011	997.5	999.5	968	974.5
09/05/2011	955.5	962.5	935	935
09/06/2011	927	944.5	921	928.5
09/07/2011	954	976.5	953	963.5
09/08/2011	963.5	990	960	967
09/09/2011	955	958.5	929	935
09/12/2011	912	932	908	914
09/13/2011	933	935	905	925.5
09/14/2011	921	949	915	945
09/15/2011	957	975	955.5	969.5
09/16/2011	976	987.5	966	981
09/19/2011	965	970	946.5	953
09/20/2011	944	969	942	967
09/21/2011	962	982	962	965
09/22/2011	940	940.5	917	917.5
09/23/2011	924	924	892.5	912
09/26/2011	894.5	924	892	922
09/27/2011	940.5	950	933.5	948.5
09/28/2011	912.5	988	912.5	969.5
09/29/2011	967	1,006	961	1,006
09/30/2011	1,007	1,011	972	999.5
10/03/2011	972.5	978	947	955
10/04/2011	950	950	901	908
10/05/2011	925	930	909	925
10/06/2011	935	952.5	929.5	950
10/07/2011	934.5	954.5	913	938.5
10/10/2011	946.5	960	934	958.5
10/11/2011	957	959	945	952.5
10/12/2011	953	975.5	947.5	974.5
10/13/2011	972	979.5	949	951
10/14/2011	959	969.5	949	951.5
10/17/2011	961.5	962	925.5	931.5
10/18/2011	925.5	929.5	912.5	924.5
10/19/2011	932.5	945.87	924	940.5
10/20/2011	926	938.5	912.5	921.5
10/21/2011	926	948	921.5	937.5
10/24/2011	946	967	939.5	964
10/25/2011	956	975	955	971
10/26/2011	945.5	954.45	924.5	928.5
10/27/2011	956.5	974.5	938.55	962
10/28/2011	966.5	980.5	965	974
10/31/2011	968	970.5	957	957
11/01/2011	935	944.5	928.5	939
11/02/2011	944	954	938.5	941
11/03/2011	924.5	972.5	924.5	967
11/04/2011	972.5	984	961	966
11/07/2011	961	969	950	953.5
11/08/2011	957	969	952.5	952.5
11/09/2011	962	962	920	923.5
11/10/2011	910	936.5	910	920.5
11/11/2011	917	951.5	916	947
11/14/2011	952	959.5	941.5	954.5
11/15/2011	950	970.5	950	955.5
11/16/2011	955.5	972.5	940.5	944.5
11/17/2011	944	950	910.5	919.5
11/18/2011	911.5	920	900.5	908.5
11/21/2011	900	905.5	868.5	870.5
11/22/2011	873.5	885	851.5	869.5
11/23/2011	859	889.5	859	875
11/24/2011	875	886	866	880
11/25/2011	877.5	890	867	883.5
11/28/2011	900.5	914.5	889.5	911
11/29/2011	913	924	904.5	922
11/30/2011	915	955	910	947
12/01/2011	950.5	956	935	945
12/02/2011	954	962.5	942.5	953
12/05/2011	959	971.94	952	957
12/06/2011	952	959.5	945.95	948.5
12/07/2011	956.5	960	928.5	937.5
12/08/2011	946.5	953.5	921.5	922
12/09/2011	915	932.5	910.5	923.5
12/12/2011	924	924	904	904
12/13/2011	908.5	909.5	897.5	905.5
12/14/2011	900.5	907	886	886
12/15/2011	887.5	902.5	884	893.5
12/16/2011	898	901	889.5	890
12/19/2011	883.5	894.5	881	881.5
12/20/2011	882.5	905.5	875	902
12/21/2011	910	911	888	890.5
12/22/2011	889.5	904	889.5	897.5
12/23/2011	905	907	897	901
12/28/2011	903.5	913	899	904.5
12/29/2011	903.5	908.5	895.5	907.5
12/30/2011	914	916.5	907	915

Menu

Create your free account now!

SMIN.L: Smiths Group plc Historical Data

2011 Historical Chart

Average

Low

High