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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,047.0952
CLOSE 1,047.0913

Low

LOW 925

High

HIGH 1,202
DATEOPENHIGHLOWCLOSE
01/03/2012936.5950.75927948.5
01/04/2012948954938.5938.5
01/05/2012939946.5925936.5
01/06/2012935.5951931.5942
01/09/2012946.5948.5936940
01/10/2012949951.5932.5943.5
01/11/2012941.5976.5940959.5
01/12/2012961.5965952955
01/13/2012960963.5935935.5
01/16/2012934.5950933.3937.5
01/17/2012955961.5949960
01/18/2012959.5975.5955970
01/19/20129751,003970.5998.5
01/20/2012998.51,005987989.5
01/23/20129901,004985.5996.5
01/24/2012989995.5981981
01/25/2012982993.5973978
01/26/2012994.5995976.5980
01/27/2012979980969973
01/30/2012965.5971945952
01/31/2012952964.63949.5960
02/01/2012964969.5956.5960
02/02/2012959966.5956960
02/03/20129621,0189581,017
02/06/20121,0151,017998.51,000
02/07/20121,0041,004996.5997
02/08/20121,0001,024.799991,015
02/09/20121,0211,0361,0091,032
02/10/20121,0311,0551,0251,050
02/13/20121,0551,0751,0481,050
02/14/20121,0471,0671,0451,053
02/15/20121,0571,0641,0491,054
02/16/20121,0501,056.111,0421,056
02/17/20121,0621,0641,0481,055
02/20/20121,0601,0801,0551,060
02/21/20121,0591,061.61,0371,047
02/22/20121,0511,0721,0481,066
02/23/20121,0611,0811,0611,071
02/24/20121,0741,1011,071.21,081
02/27/20121,0821,0891,0761,085
02/28/20121,0861,1041,0801,085
02/29/20121,0851,0941,0781,088
03/01/20121,0911,0991,0841,094
03/02/20121,0951,0991,0711,081
03/05/20121,0781,0791,058.721,070
03/06/20121,0681,0681,0321,036
03/07/20121,0401,0591,0401,053
03/08/20121,0611,0831,0601,076
03/09/20121,0751,0821,0661,077
03/12/20121,0781,083.81,0611,074
03/13/20121,0801,1051,0741,101
03/14/20121,0701,096.631,0521,089
03/15/20121,0941,0941,0611,075
03/16/20121,0741,0831,0611,071
03/19/20121,0751,0761,0571,060
03/20/20121,0601,0601,0301,042
03/21/20121,0371,0401,0281,039
03/22/20121,0411,0411,0041,016
03/23/20121,0251,0361,0161,020
03/26/20121,0201,0601,0171,049
03/27/20121,0511,0521,0381,045
03/28/20121,0421,0541,031.971,033
03/29/20121,0281,0421,0201,030
03/30/20121,0351,057.321,0331,052
04/02/20121,0591,0651,0441,064
04/03/20121,0651,0651,0511,051
04/04/20121,0451,051.951,0091,013
04/05/20121,0131,0191,0021,014
04/10/20121,0021,0159911,006
04/11/20121,0071,0441,0011,041
04/12/20121,0421,0521,0341,045
04/13/20121,0441,0471,0161,031
04/16/20121,0281,0551,0281,037
04/17/20121,0371,0501,0291,048
04/18/20121,0431,0491,0301,035
04/19/20121,0421,0541,0401,045
04/20/20121,0441,0531,0411,048
04/23/20121,0461,0551,0241,052
04/24/20121,0511,0561,0371,048
04/25/20121,0541,0681,0511,061
04/26/20121,0661,0661,0391,051
04/27/20121,0441,0831,0381,078
04/30/20121,0801,081.51,0651,070
05/01/20121,0771,0851,066.151,085
05/02/20121,0911,0981,0721,078
05/03/20121,0751,0941,0751,089
05/04/20121,0861,0891,0461,052
05/08/20121,0671,0671,0231,024
05/09/20121,0231,0321,0181,030
05/10/20121,0341,0411,0201,034
05/11/20121,0331,0491,0251,045
05/14/20121,0411,0411,022.781,026
05/15/20121,0341,0481,0281,041
05/16/20121,0351,0471,0201,020
05/17/20121,0261,0341,0141,014
05/18/20129991,008989.5997.5
05/21/2012992.51,017992.51,011
05/22/20121,0201,0301,0141,029
05/23/20121,0201,0231,0101,014
05/24/20121,0231,0331,0071,019
05/25/20121,0221,0341,0111,015
05/28/20121,0231,0361,0201,027
05/29/20121,0271,0421,0221,026
05/30/20121,0251,0281,0121,015
05/31/20121,0131,019989.51,000
06/01/20121,0061,008975979.5
06/06/20121,0081,014978993.5
06/07/20129951,0239911,015
06/08/20121,0141,015999.51,009
06/11/20121,0261,0311,0021,005
06/12/20121,0051,0131,0001,009
06/13/20121,0071,018978.5993
06/14/2012992.5995.5979.5987.5
06/15/2012992996.5984987
06/18/20121,0051,011987997.5
06/19/20121,0001,0049951,000
06/20/20121,0051,0289941,026
06/21/20121,0241,0471,0211,030
06/22/20121,0281,0321,0101,017
06/25/20121,0161,018.311,0021,002
06/26/20121,0031,007977979.5
06/27/2012984.5995.5976.5994.5
06/28/2012992.5999.5980.6992.5
06/29/20121,0141,0211,0051,015
07/02/20121,0151,0211,0101,018
07/03/20121,0221,0411,0161,040
07/04/20121,0431,0431,0261,040
07/05/20121,0411,0601,038.381,049
07/06/20121,0491,0521,0351,037
07/09/20121,0391,0431,0301,036
07/10/20121,0371,058.011,0301,051
07/11/20121,0491,0491,0381,046
07/12/20121,0401,0551,0321,037
07/13/20121,0301,0461,0201,037
07/16/20121,0521,0651,0461,052
07/17/20121,0561,058.751,0491,055
07/18/20121,0591,0761,0561,074
07/19/20121,0861,1061,083.161,099
07/20/20121,0951,1021,0881,088
07/23/20121,0741,0761,0601,065
07/24/20121,0651,0681,0501,056
07/25/20121,0551,0571,0431,044
07/26/20121,0451,0721,0371,063
07/27/20121,0691,0771,0581,077
07/30/20121,0831,0931,0751,085
07/31/20121,0861,0901,0671,067
08/01/20121,0691,0941,0671,085
08/02/20121,0871,0881,0611,065
08/03/20121,0711,1001,0701,094
08/06/20121,0931,1161,0841,112
08/07/20121,1111,119.131,0971,113
08/08/20121,1001,1041,0671,075
08/09/20121,0761,0781,0571,057
08/10/20121,0601,068.811,0411,052
08/13/20121,0531,0531,0331,038
08/14/20121,0441,0491,0331,039
08/15/20121,0401,0501,0331,044
08/16/20121,0431,0521,0381,048
08/17/20121,0521,0701,0511,069
08/20/20121,0671,074.041,0571,060
08/21/20121,0661,0751,0621,071
08/22/20121,0691,0691,0481,051
08/23/20121,0591,0621,043.41,045
08/24/20121,0421,0521,0341,041
08/28/20121,0421,0621,0391,044
08/29/20121,0411,0461,0391,044
08/30/20121,0401,0461,0391,041
08/31/20121,0391,0521,036.131,045
09/03/20121,0451,0491,0381,048
09/04/20121,0521,0551,0331,039
09/05/20121,0361,0441,0321,035
09/06/20121,0351,0581,0351,057
09/07/20121,0601,0771,0551,058
09/10/20121,0591,0591,0481,048
09/11/20121,0461,049.011,0301,037
09/12/20121,0411,0411,0201,022
09/13/20121,0201,0241,0101,011
09/14/20121,0321,0851,0201,057
09/17/20121,0531,0581,0411,041
09/18/20121,0311,0431,0301,042
09/19/20121,0461,078.491,0401,054
09/20/20121,0541,055.651,0421,046
09/21/20121,0531,0561,0401,045
09/24/20121,0391,0521,0381,048
09/25/20121,0521,0551,0431,048
09/26/20121,0431,0461,0271,031
09/27/20121,0371,0501,0351,044
09/28/20121,0511,0531,0331,037
10/01/20121,0351,049.541,0351,044
10/02/20121,0381,0981,0351,040
10/03/20121,0391,042.081,0331,039
10/04/20121,0411,0681,0401,055
10/05/20121,0551,0821,0551,074
10/08/20121,0651,073.061,0541,061
10/09/20121,0611,0721,0501,062
10/10/20121,0601,067.411,0521,064
10/11/20121,0621,0771,0601,074
10/12/20121,0711,0721,0501,050
10/15/20121,0491,0561,0441,048
10/16/20121,0541,062.111,0451,062
10/17/20121,0641,0691,0561,067
10/18/20121,0711,086.111,0711,084
10/19/20121,0781,0871,0731,076
10/22/20121,0741,094.981,0711,076
10/23/20121,0791,0791,0551,057
10/24/20121,0361,0421,0291,040
10/25/20121,0421,0521,0341,035
10/26/20121,0321,0451,0251,042
10/29/20121,0371,0431,0331,038
10/30/20121,0351,0571,0351,052
10/31/20121,0521,0651,0491,056
11/01/20121,0581,0761,0511,075
11/02/20121,0741,0891,0701,073
11/05/20121,0671,0811,0611,069
11/06/20121,0711,0831,069.331,081
11/07/20121,0891,0971,0711,071
11/08/20121,0771,0871,0621,064
11/09/20121,0661,0681,0531,054
11/12/20121,0561,0601,049.51,052
11/13/20121,0511,063.111,0461,063
11/14/20121,0591,0621,0501,050
11/15/20121,0451,0511,0351,039
11/16/20121,0431,0431,0181,018
11/19/20121,0251,0401,021.61,039
11/20/20121,0331,0561,0331,050
11/21/20121,0451,0551,0411,052
11/22/20121,0551,0621,0521,061
11/23/20121,0601,0641,0551,062
11/26/20121,0621,0651,0541,057
11/27/20121,0651,0741,058.251,070
11/28/20121,0691,0711,056.261,066
11/29/20121,0751,1051,0751,091
11/30/20121,0911,101.751,0851,095
12/03/20121,0991,1031,0911,097
12/04/20121,0961,1091,0931,107
12/05/20121,1101,1191,1071,119
12/06/20121,1231,1301,1091,123
12/07/20121,1221,1401,1221,131
12/10/20121,1281,1351,1221,132
12/11/20121,1321,1521,1261,134
12/12/20121,1381,1481,1321,148
12/13/20121,1501,1501,1371,145
12/14/20121,1551,1641,1391,145
12/17/20121,1491,1551,1411,153
12/18/20121,1581,1681,154.251,163
12/19/20121,1681,1841,1621,184
12/20/20121,1861,1881,1761,181
12/21/20121,1751,1861,1751,183
12/24/20121,1881,1951,1851,195
12/27/20121,1881,2021,1861,198
12/28/20121,2021,2021,1861,191
12/31/20121,1851,1981,1821,191