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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,285.8379
CLOSE 1,284.8933

Low

LOW 1,006

High

HIGH 1,535
DATEOPENHIGHLOWCLOSE
01/02/20141,4891,489.271,4681,471
01/03/20141,4691,4711,4591,463
01/06/20141,4601,475.141,4581,470
01/07/20141,4691,4831,468.641,480
01/08/20141,4921,5041,475.331,492
01/09/20141,4961,4971,4741,481
01/10/20141,4911,5001,4801,490
01/13/20141,4891,5081,4871,505
01/14/20141,4941,5271,4851,516
01/15/20141,5241,5281,5121,515
01/16/20141,5131,5231,5031,516
01/17/20141,5101,526.281,5101,523
01/20/20141,5241,5241,5161,520
01/21/20141,5161,5351,5161,525
01/22/20141,5271,5331,5151,524
01/23/20141,5261,530.261,4981,504
01/24/20141,5081,5161,4651,470
01/27/20141,4601,4601,4251,433
01/28/20141,4311,4511,4301,451
01/29/20141,4651,4711,420.421,445
01/30/20141,4411,4421,418.261,430
01/31/20141,4261,4381,4071,438
02/03/20141,4351,4521,4101,411
02/04/20141,4041,4121,390.391,396
02/05/20141,3971,3971,3721,375
02/06/20141,3901,4021,3791,395
02/07/20141,4011,4081,395.561,403
02/10/20141,4061,4081,3811,386
02/11/20141,3931,3931,3781,391
02/12/20141,3971,399.521,3761,376
02/13/20141,3761,3791,3591,375
02/14/20141,3741,3831,3721,377
02/17/20141,3741,3971,3731,381
02/18/20141,3871,4041,380.91,401
02/19/20141,3981,4291,3921,410
02/20/20141,4031,4061,3891,390
02/21/20141,3621,3801,3581,373
02/24/20141,3731,4021,3591,399
02/25/20141,4001,4041,3811,386
02/26/20141,3901,3971,3701,370
02/27/20141,3671,3701,3401,346
02/28/20141,3481,3721,3351,368
03/03/20141,3491,353.651,3291,343
03/04/20141,3561,3801,3561,373
03/05/20141,3751,3771,3681,370
03/06/20141,3841,3841,3681,375
03/07/20141,3741,3811,3621,362
03/10/20141,3621,3781,3531,354
03/11/20141,3531,3761,3491,368
03/12/20141,3651,3651,3481,351
03/13/20141,3551,355.141,3431,343
03/14/20141,3361,3451,3261,332
03/17/20141,3321,3471,3311,339
03/18/20141,3341,355.811,3291,351
03/19/20141,2951,3071,2571,301
03/20/20141,2811,3191,2791,317
03/21/20141,3251,3301,3181,323
03/24/20141,3151,3151,2801,280
03/25/20141,2831,3011,2811,288
03/26/20141,2831,2871,2661,275
03/27/20141,2721,274.761,2601,267
03/28/20141,2751,2811,2651,271
03/31/20141,2771,285.491,2691,272
04/01/20141,2801,285.561,2721,285
04/02/20141,2861,3011,2721,272
04/03/20141,2731,2781,2661,266
04/04/20141,2701,2701,2431,252
04/07/20141,2441,2451,2231,225
04/08/20141,2231,2431,2171,242
04/09/20141,2491,2641,2431,250
04/10/20141,2531,2681,2451,248
04/11/20141,2441,250.751,2191,229
04/14/20141,2261,2491,2211,237
04/15/20141,2361,2511,2341,238
04/16/20141,2471,2491,2391,240
04/17/20141,2421,2551,2411,254
04/22/20141,2491,2731,2461,268
04/23/20141,2701,2781,266.081,268
04/24/20141,2761,303.951,2721,281
04/25/20141,2791,2981,2751,280
04/28/20141,2871,2991,2821,290
04/29/20141,2861,3191,2861,310
04/30/20141,3111,3351,3091,335
05/01/20141,3401,3461,3241,341
05/02/20141,3401,344.731,3171,321
05/06/20141,3251,3381,3201,320
05/07/20141,3171,3231,3091,310
05/08/20141,3151,3281,312.431,321
05/09/20141,3191,3261,3141,319
05/12/20141,3181,3351,3161,335
05/13/20141,3421,3611,339.31,346
05/14/20141,3501,3521,3371,342
05/15/20141,3421,3491,3281,334
05/16/20141,3331,3351,2991,304
05/19/20141,3051,3151,299.951,302
05/20/20141,3051,3091,3011,303
05/21/20141,3021,319.531,2991,315
05/22/20141,3151,3221,3091,315
05/23/20141,2701,3261,2571,322
05/27/20141,3251,3391,296.521,308
05/28/20141,3051,3231,3001,313
05/29/20141,3121,3261,3121,319
05/30/20141,3131,3311,3091,321
06/02/20141,3251,3361,3221,327
06/03/20141,3241,3341,306.181,313
06/04/20141,3111,3191,3081,315
06/05/20141,3141,3361,3141,323
06/06/20141,3251,347.331,3251,342
06/09/20141,3401,3551,3361,342
06/10/20141,3431,351.361,3391,347
06/11/20141,3431,344.951,3031,307
06/12/20141,3051,3131,2991,302
06/13/20141,3001,3001,2761,281
06/16/20141,2751,2781,2661,269
06/17/20141,2741,2861,2651,285
06/18/20141,2901,2971,2821,289
06/19/20141,3001,3051,2891,289
06/20/20141,2851,2981,2801,292
06/23/20141,2891,2941,2841,288
06/24/20141,2911,2931,275.221,277
06/25/20141,2741,2771,2571,265
06/26/20141,2711,2901,2701,286
06/27/20141,2891,2991,2861,295
06/30/20141,2971,3131,2811,297
07/01/20141,2971,3051,2871,299
07/02/20141,3011,3021,2821,282
07/03/20141,2821,302.951,2791,297
07/04/20141,3001,3081,2991,303
07/07/20141,3021,3151,2921,293
07/08/20141,2921,2961,2661,271
07/09/20141,2731,2761,2441,250
07/10/20141,2481,2521,2231,240
07/11/20141,2441,2491,2271,239
07/14/20141,2421,2491,2381,246
07/15/20141,2431,2461,2321,233
07/16/20141,2391,2531,2391,251
07/17/20141,2481,2501,2241,225
07/18/20141,2201,224.051,2111,224
07/21/20141,2221,2341,2221,230
07/22/20141,2341,2511,227.071,249
07/23/20141,2461,2591,2391,255
07/24/20141,2561,2651,2481,259
07/25/20141,2571,2651,2551,259
07/28/20141,2601,2661,2561,261
07/29/20141,2601,2851,2601,277
07/30/20141,2741,2801,2661,276
07/31/20141,2761,2771,2681,275
08/01/20141,2731,2861,2701,285
08/04/20141,2901,2961,2831,290
08/05/20141,2931,3021,2911,294
08/06/20141,2851,2961,2791,287
08/07/20141,2851,2901,2761,280
08/08/20141,2671,2731,2461,248
08/11/20141,2581,261.031,2441,255
08/12/20141,2571,2611,2481,257
08/13/20141,2591,262.691,2521,258
08/14/20141,2541,2601,2501,255
08/15/20141,2561,2821,2551,266
08/18/20141,2741,3201,2741,300
08/19/20141,3031,3051,289.061,294
08/20/20141,2931,3001,2901,296
08/21/20141,2951,3021,2881,300
08/22/20141,2971,3121,2941,309
08/26/20141,3161,322.571,3111,322
08/27/20141,3241,3281,3171,319
08/28/20141,3181,3191,3011,314
08/29/20141,3151,322.281,3071,316
09/01/20141,3121,3241,3121,324
09/02/20141,3281,3371,3141,315
09/03/20141,3101,3321,3101,318
09/04/20141,3151,3471,3121,345
09/05/20141,3461,3491,3331,347
09/08/20141,3431,351.271,3261,340
09/09/20141,3411,3611,3401,358
09/10/20141,3581,3611,342.791,348
09/11/20141,3481,3591,327.391,342
09/12/20141,3421,3551,337.051,353
09/15/20141,3481,3631,3421,360
09/16/20141,3571,3571,3381,349
09/17/20141,3181,3201,2591,268
09/18/20141,2651,3051,2621,300
09/19/20141,3101,3171,3031,307
09/22/20141,3031,3101,2981,303
09/23/20141,2991,3031,2571,260
09/24/20141,2571,2681,2451,252
09/25/20141,2491,2811,2491,255
09/26/20141,2541,260.261,2431,247
09/29/20141,2421,2541,224.561,250
09/30/20141,2751,2801,2531,264
10/01/20141,2611,2721,2491,250
10/02/20141,2431,2471,2241,224
10/03/20141,2311,2471,2301,244
10/06/20141,2401,2591,2351,240
10/07/20141,2361,2481,2261,231
10/08/20141,2281,2351,219.791,226
10/09/20141,2431,2541,2191,220
10/10/20141,2111,2191,2001,200
10/13/20141,1871,2001,1801,188
10/14/20141,1761,2111,1761,208
10/15/20141,2111,2181,1681,176
10/16/20141,1821,1911,1421,178
10/17/20141,1781,202.211,1741,195
10/20/20141,1931,2001,1811,185
10/21/20141,1811,1941,1751,191
10/22/20141,1901,1971,1771,182
10/23/20141,1511,1661,1421,159
10/24/20141,1581,1661,1481,152
10/27/20141,1591,1661,1181,121
10/28/20141,1281,1381,117.951,128
10/29/20141,1341,1411,1301,132
10/30/20141,1331,1521,1291,150
10/31/20141,1601,1681,1541,165
11/03/20141,1641,173.281,1591,160
11/04/20141,1601,1801,1581,166
11/05/20141,1751,1881,1711,185
11/06/20141,1791,2121,1791,211
11/07/20141,2161,2301,2071,217
11/10/20141,2191,230.371,2141,230
11/11/20141,2301,230.31,2151,219
11/12/20141,2201,227.161,2151,221
11/13/20141,2191,2381,2191,226
11/14/20141,2301,2391,2231,238
11/17/20141,2311,2381,2221,234
11/18/20141,2421,2491,2081,234
11/19/20141,2321,2341,2051,209
11/20/20141,2111,2161,1751,183
11/21/20141,1841,1921,1801,183
11/24/20141,1871,1951,1831,192
11/25/20141,1931,1971,1801,190
11/26/20141,1931,1941,185.361,189
11/27/20141,1891,1931,1791,182
11/28/20141,1801,1811,1441,157
12/01/20141,1471,1471,1031,115
12/02/20141,1181,1451,1161,144
12/03/20141,1401,145.361,1251,135
12/04/20141,1341,1481,1281,145
12/05/20141,1501,1511,1411,145
12/08/20141,1421,143.961,1221,122
12/09/20141,1151,1151,0831,093
12/10/20141,0941,1041,0861,088
12/11/20141,0831,0881,0471,058
12/12/20141,0501,0521,0231,024
12/15/20141,0221,0471,0131,013
12/16/20141,0151,0461,0061,046
12/17/20141,0341,0581,0291,051
12/18/20141,0591,088.361,0571,086
12/19/20141,0901,0951,0651,072
12/22/20141,0801,0861,0721,082
12/23/20141,0831,1111,0831,108
12/24/20141,0931,1111,0931,100
12/29/20141,1011,1121,1011,108
12/30/20141,0981,1031,0901,092
12/31/20141,0881,0981,0881,098