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

2013 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,321.2411
CLOSE 1,322.7115

Low

LOW 1,196

High

HIGH 1,495
DATEOPENHIGHLOWCLOSE
01/02/20131,2141,2321,2121,221
01/03/20131,2241,2271,2121,215
01/04/20131,2111,215.121,1991,215
01/07/20131,2131,2141,2051,207
01/08/20131,2071,211.441,2011,203
01/09/20131,2031,2171,1991,214
01/10/20131,2181,2191,2031,213
01/11/20131,2171,2201,2061,213
01/14/20131,2131,2281,2111,218
01/15/20131,2141,2181,1961,199
01/16/20131,1991,2121,1961,210
01/17/20131,2051,2271,2031,218
01/18/20131,2201,2351,2111,221
01/21/20131,2201,2271,2001,217
01/22/20131,2161,2431,2061,238
01/23/20131,2381,2401,2251,234
01/24/20131,2301,236.561,223.31,229
01/25/20131,2261,2501,2261,244
01/28/20131,2401,2501,2371,246
01/29/20131,2401,241.451,2301,237
01/30/20131,2371,2401,2241,230
01/31/20131,2231,2381,2201,227
02/01/20131,2311,2461,2291,243
02/04/20131,2431,2501,2041,210
02/05/20131,2121,2251,2081,221
02/06/20131,2251,226.71,2081,214
02/07/20131,2211,2291,2151,225
02/08/20131,2101,2251,2071,221
02/11/20131,2201,2211,2091,214
02/12/20131,2141,2221,2011,222
02/13/20131,2221,2421,216.711,238
02/14/20131,2351,2401,2251,236
02/15/20131,2361,2451,2311,238
02/18/20131,2381,242.811,222.721,229
02/19/20131,2281,2501,224.161,249
02/20/20131,2511,2681,246.551,265
02/21/20131,2551,255.551,2261,239
02/22/20131,2381,2611,2371,256
02/25/20131,2551,2681,2361,250
02/26/20131,2251,2401,2221,239
02/27/20131,2451,2591,2371,258
02/28/20131,2571,2631,249.691,261
03/01/20131,2621,2731,2531,266
03/04/20131,2641,2861,2591,281
03/05/20131,2821,2931,2821,287
03/06/20131,2911,298.181,2831,287
03/07/20131,2911,3061,2871,300
03/08/20131,3081,3101,2831,290
03/11/20131,2911,2951,2791,293
03/12/20131,2911,3171,2841,314
03/13/20131,3131,3151,3001,311
03/14/20131,3121,3201,3081,313
03/15/20131,3171,3271,3101,313
03/18/20131,2931,3321,2841,328
03/19/20131,3211,342.741,3091,318
03/20/20131,2991,3301,2321,320
03/21/20131,3201,3211,2801,284
03/22/20131,2791,2881,2671,271
03/25/20131,2811,2911,2711,277
03/26/20131,2841,2901,2671,268
03/27/20131,2531,2591,220.411,246
03/28/20131,2431,2601,239.11,257
04/02/20131,2521,2691,2521,266
04/03/20131,2571,2731,2561,259
04/04/20131,2561,2581,234.31,240
04/05/20131,2401,2471,1991,208
04/08/20131,2181,2201,2081,215
04/09/20131,2201,2251,2141,225
04/10/20131,2231,2561,2221,252
04/11/20131,2471,2611,2461,254
04/12/20131,2521,2581,2471,253
04/15/20131,2551,2571,2421,250
04/16/20131,2431,2481,2341,236
04/17/20131,2491,2491,220.861,236
04/18/20131,2391,2481,2301,233
04/19/20131,2341,2371,2231,229
04/22/20131,2351,2351,2041,210
04/23/20131,2171,2341,2051,234
04/24/20131,2371,2411,2201,228
04/25/20131,2301,2451,2261,240
04/26/20131,2401,2451,229.361,237
04/29/20131,2371,2481,235.081,245
04/30/20131,2501,2541,2451,250
05/01/20131,2521,2611,2481,259
05/02/20131,2371,2541,2251,245
05/03/20131,2481,2571,2411,255
05/07/20131,2521,2651,2421,248
05/08/20131,2511,2631,2481,261
05/09/20131,2591,2921,2591,286
05/10/20131,2881,3091,2821,303
05/13/20131,3081,3141,2971,300
05/14/20131,3071,3191,3071,313
05/15/20131,3101,3231,3081,315
05/16/20131,3201,3301,3161,328
05/17/20131,3281,3481,3191,343
05/20/20131,3421,3531,3351,352
05/21/20131,3521,3611,3431,356
05/22/20131,3581,3801,352.181,370
05/23/20131,3521,3541,3291,335
05/24/20131,3721,3721,3351,355
05/28/20131,3681,3881,3681,384
05/29/20131,3701,372.061,3421,342
05/30/20131,3401,4081,3371,390
05/31/20131,4061,4561,3591,379
06/03/20131,3781,3851,3641,371
06/04/20131,3811,3811,3441,349
06/05/20131,3451,3471,3131,319
06/06/20131,3261,3311,3071,307
06/07/20131,3091,3161,2861,309
06/10/20131,3061,312.71,2961,305
06/11/20131,3011,3081,2851,303
06/12/20131,3031,3161,3001,304
06/13/20131,2911,2951,274.091,294
06/14/20131,3011,3071,287.181,299
06/17/20131,3091,3151,3031,306
06/18/20131,3001,3071,2931,304
06/19/20131,3051,3071,2901,303
06/20/20131,2891,2981,2661,275
06/21/20131,2781,2921,2611,261
06/24/20131,2601,2621,2371,245
06/25/20131,2541,2601,2411,257
06/26/20131,2571,2721,2531,270
06/27/20131,3101,3281,2871,319
06/28/20131,3181,3241,3021,308
07/01/20131,3161,3481,3121,343
07/02/20131,3461,3571,3371,354
07/03/20131,3361,3521,3311,338
07/04/20131,3501,3601,3421,359
07/05/20131,3711,3711,3451,346
07/08/20131,3561,3631,3491,359
07/09/20131,3671,3741,3611,371
07/10/20131,3681,3851,356.31,376
07/11/20131,3891,3891,3631,379
07/12/20131,3801,4101,3691,371
07/15/20131,3761,399.61,3761,396
07/16/20131,3981,4001,3861,391
07/17/20131,3161,3811,3151,377
07/18/20131,3701,4001,3651,396
07/19/20131,3941,4001,3781,396
07/22/20131,3931,3991,3731,377
07/23/20131,3851,3881,3751,377
07/24/20131,3741,3841,3701,378
07/25/20131,3791,3851,3601,366
07/26/20131,3711,3771,3471,354
07/29/20131,3601,3711,3531,359
07/30/20131,3661,3761,3601,367
07/31/20131,3451,3891,3451,385
08/01/20131,3901,4011,3701,397
08/02/20131,4031,4091,3101,320
08/05/20131,3151,3191,2841,314
08/06/20131,3101,3201,3101,316
08/07/20131,3091,3191,2971,306
08/08/20131,3071,3121,289.831,296
08/09/20131,3021,3131,2881,304
08/12/20131,3021,3061,2871,295
08/13/20131,2971,3201,2961,307
08/14/20131,3021,3171,3021,311
08/15/20131,3141,3181,2941,302
08/16/20131,3001,3141,2981,310
08/19/20131,3151,3271,313.31,319
08/20/20131,3111,3191,3021,316
08/21/20131,3141,3211,3091,312
08/22/20131,3111,3311,3111,320
08/23/20131,3151,3341,3141,320
08/27/20131,3101,3181,2961,296
08/28/20131,2941,3091,2841,289
08/29/20131,2471,3021,2471,296
08/30/20131,2961,3051,2801,282
09/02/20131,2861,3151,2861,307
09/03/20131,3061,3111,2941,309
09/04/20131,3161,3221,3071,319
09/05/20131,3241,3391,3141,328
09/06/20131,3241,3431,3171,343
09/09/20131,3441,3511,332.181,343
09/10/20131,3491,3651,341.051,363
09/11/20131,3711,3711,3481,359
09/12/20131,3541,3831,3541,360
09/13/20131,3591,3741,3591,363
09/16/20131,3781,3831,3661,373
09/17/20131,3801,3961,3721,376
09/18/20131,4411,4411,3851,412
09/19/20131,4181,4351,399.661,406
09/20/20131,4021,407.261,3871,393
09/23/20131,3951,3981,3791,388
09/24/20131,3841,3951,379.831,395
09/25/20131,3821,394.271,3771,391
09/26/20131,3901,4041,3871,404
09/27/20131,4071,4211,396.691,401
09/30/20131,3851,4011,3851,399
10/01/20131,4031,4261,3981,419
10/02/20131,4121,4121,3811,382
10/03/20131,3841,3881,346.471,356
10/04/20131,3521,3611,3501,354
10/07/20131,3501,3581,3371,355
10/08/20131,3531,3531,3321,332
10/09/20131,3271,3371,3081,322
10/10/20131,3241,3641,3221,361
10/11/20131,3671,3831,3571,379
10/14/20131,3731,4071,3731,396
10/15/20131,4041,4061,3921,395
10/16/20131,3871,4041,3771,398
10/17/20131,3911,4011,3811,390
10/18/20131,3991,4071,3911,402
10/21/20131,4101,4351,406.681,433
10/22/20131,4411,4561,4281,455
10/23/20131,3911,407.421,3831,397
10/24/20131,3971,415.71,3971,405
10/25/20131,4041,4161,3981,415
10/28/20131,4151,4231,395.721,399
10/29/20131,3991,4151,3981,414
10/30/20131,4211,4251,4091,416
10/31/20131,4191,4351,4161,435
11/01/20131,4351,4351,4171,423
11/04/20131,4271,4451,4221,443
11/05/20131,4421,4421,4091,418
11/06/20131,4191,4361,4191,431
11/07/20131,4331,4541,4301,432
11/08/20131,4221,4401,4201,436
11/11/20131,4421,4451,4351,437
11/12/20131,4341,4371,4261,428
11/13/20131,4251,4321,4071,407
11/14/20131,4191,4411,4191,440
11/15/20131,4401,4421,4231,431
11/18/20131,4291,435.151,4181,433
11/19/20131,4191,4221,3781,400
11/20/20131,3841,3961,3751,382
11/21/20131,3791,3831,3701,370
11/22/20131,3701,3761,3601,361
11/25/20131,3641,3761,3641,375
11/26/20131,3741,3861,3701,378
11/27/20131,3741,3871,3741,386
11/28/20131,3701,3891,3701,371
11/29/20131,3671,380.811,3581,374
12/02/20131,3781,3781,3591,360
12/03/20131,3621,3621,336.671,348
12/04/20131,3481,3521,3251,339
12/05/20131,3321,3441,3271,343
12/06/20131,3421,3711,3361,371
12/09/20131,3771,387.731,3681,378
12/10/20131,3871,4141,3851,399
12/11/20131,3941,4151,3861,390
12/12/20131,3851,3981,3751,379
12/13/20131,3741,3851,3631,367
12/16/20131,3631,3981,3631,396
12/17/20131,3931,3971,3791,396
12/18/20131,4001,4151,3851,412
12/19/20131,4321,4341,4161,430
12/20/20131,4301,4541,4251,452
12/23/20131,4521,4681,4441,468
12/24/20131,4651,4761,4651,476
12/27/20131,4831,4921,474.051,490
12/30/20131,4831,4911,4721,483
12/31/20131,4821,4951,4771,480