SMIN.L: Smiths Group plc Historical Data

2015 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 1,101.1542

CLOSE 1,099.9842

Low

LOW 915

High

HIGH 1,243

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	1,102	1,104	1,088	1,096
01/05/2015	1,089	1,111	1,066	1,077
01/06/2015	1,077	1,084	1,047	1,047
01/07/2015	1,051	1,067	1,040	1,057
01/08/2015	1,074	1,094	1,070	1,091
01/09/2015	1,085	1,093.47	1,068	1,077
01/12/2015	1,081	1,083	1,061	1,067
01/13/2015	1,071	1,087	1,068	1,086
01/14/2015	1,077	1,084.31	1,062	1,063
01/15/2015	1,072	1,083	1,053	1,081
01/16/2015	1,074	1,091	1,065	1,088
01/19/2015	1,087	1,095	1,077	1,082
01/20/2015	1,088	1,088	1,069	1,077
01/21/2015	1,077	1,082	1,060	1,082
01/22/2015	1,079	1,147	1,076	1,136
01/23/2015	1,138	1,166	1,113	1,120
01/26/2015	1,112	1,137.01	1,111	1,133
01/27/2015	1,135	1,136	1,112	1,117
01/28/2015	1,121	1,125	1,103	1,116
01/29/2015	1,112	1,119	1,104	1,110
01/30/2015	1,112	1,133	1,111	1,127
02/02/2015	1,127	1,141	1,120.01	1,141
02/03/2015	1,144	1,181	1,144	1,175
02/04/2015	1,171	1,172	1,150	1,171
02/05/2015	1,144	1,179	1,130	1,179
02/06/2015	1,173	1,196	1,170	1,187
02/09/2015	1,185	1,185	1,155.05	1,162
02/10/2015	1,161	1,169	1,151.16	1,164
02/11/2015	1,162	1,169	1,143	1,159
02/12/2015	1,153	1,176	1,153	1,171
02/13/2015	1,171	1,186	1,160	1,186
02/16/2015	1,178	1,189	1,175	1,180
02/17/2015	1,174	1,192	1,169	1,180
02/18/2015	1,186	1,201	1,183	1,197
02/19/2015	1,191	1,195	1,180	1,186
02/20/2015	1,181	1,203.18	1,181	1,192
02/23/2015	1,198	1,201	1,171	1,176
02/24/2015	1,174	1,174	1,158	1,163
02/25/2015	1,159	1,164	1,126	1,137
02/26/2015	1,133	1,160	1,133	1,150
02/27/2015	1,152	1,164	1,143	1,155
03/02/2015	1,159	1,184	1,158	1,170
03/03/2015	1,169	1,186	1,161	1,161
03/04/2015	1,161	1,171	1,150	1,161
03/05/2015	1,167	1,181	1,164	1,179
03/06/2015	1,179	1,184	1,168	1,179
03/09/2015	1,178	1,193	1,172.72	1,191
03/10/2015	1,185	1,190	1,150	1,150
03/11/2015	1,154	1,165	1,139.46	1,163
03/12/2015	1,171	1,199	1,160	1,166
03/13/2015	1,165	1,172	1,149	1,163
03/16/2015	1,166	1,184	1,165	1,179
03/17/2015	1,181	1,206	1,175	1,178
03/18/2015	1,155	1,207	1,148	1,200
03/19/2015	1,220	1,225	1,202	1,206
03/20/2015	1,212	1,212	1,192	1,204
03/23/2015	1,203	1,211	1,195	1,210
03/24/2015	1,206	1,221	1,203	1,213
03/25/2015	1,213	1,217	1,202.8	1,212
03/26/2015	1,191	1,198	1,171	1,179
03/27/2015	1,182	1,184.35	1,153	1,162
03/30/2015	1,175	1,175	1,117	1,129
03/31/2015	1,127	1,158	1,080.46	1,118
04/01/2015	1,117	1,122	1,109	1,117
04/02/2015	1,116	1,124	1,110	1,116
04/07/2015	1,118	1,143	1,116	1,138
04/08/2015	1,134	1,147	1,118	1,120
04/09/2015	1,125	1,135	1,112.66	1,129
04/10/2015	1,132	1,135	1,122	1,134
04/13/2015	1,135	1,135	1,117	1,118
04/14/2015	1,113	1,130	1,113	1,124
04/15/2015	1,128	1,148	1,121	1,141
04/16/2015	1,147	1,147	1,131.66	1,134
04/17/2015	1,133	1,137	1,113	1,115
04/20/2015	1,118	1,128	1,114.67	1,126
04/21/2015	1,129	1,152	1,129	1,150
04/22/2015	1,150	1,153	1,135	1,143
04/23/2015	1,141	1,146	1,127	1,142
04/24/2015	1,139	1,152	1,133	1,135
04/27/2015	1,134	1,149	1,124	1,149
04/28/2015	1,146	1,158	1,135	1,157
04/29/2015	1,159	1,189	1,147	1,150
04/30/2015	1,148	1,160	1,134	1,145
05/01/2015	1,146	1,148.99	1,126	1,134
05/05/2015	1,146	1,165.33	1,141	1,151
05/06/2015	1,147	1,164	1,145	1,154
05/07/2015	1,149	1,152	1,115	1,123
05/08/2015	1,144	1,162	1,140	1,162
05/11/2015	1,156	1,168	1,141	1,145
05/12/2015	1,140	1,142	1,116.33	1,123
05/13/2015	1,127	1,141.01	1,120	1,128
05/14/2015	1,126	1,151	1,120	1,148
05/15/2015	1,150	1,155	1,134	1,141
05/18/2015	1,140	1,152	1,135	1,148
05/19/2015	1,155	1,163	1,145	1,162
05/20/2015	1,162	1,175	1,158	1,172
05/21/2015	1,166	1,194.34	1,165	1,190
05/22/2015	1,195	1,206	1,190	1,201
05/26/2015	1,213	1,213	1,190	1,193
05/27/2015	1,193	1,223	1,193	1,219
05/28/2015	1,215	1,217	1,194	1,201
05/29/2015	1,200	1,210.34	1,198	1,199
06/01/2015	1,200	1,205	1,188	1,190
06/02/2015	1,192	1,210	1,178	1,205
06/03/2015	1,202	1,223	1,196	1,215
06/04/2015	1,215	1,218	1,202	1,211
06/05/2015	1,206	1,209	1,178	1,180
06/08/2015	1,180	1,191	1,175	1,182
06/09/2015	1,181	1,189	1,168	1,174
06/10/2015	1,174	1,190	1,170	1,188
06/11/2015	1,182	1,198	1,171	1,177
06/12/2015	1,172	1,178	1,158	1,161
06/15/2015	1,156	1,160	1,137	1,137
06/16/2015	1,131	1,135	1,120	1,129
06/17/2015	1,129	1,148.34	1,127	1,140
06/18/2015	1,134	1,135	1,122	1,132
06/19/2015	1,131	1,153	1,131	1,144
06/22/2015	1,158	1,170	1,151	1,169
06/23/2015	1,176	1,182	1,172	1,172
06/24/2015	1,169	1,175	1,159	1,159
06/25/2015	1,159	1,165	1,147	1,148
06/26/2015	1,145	1,154	1,140	1,148
06/29/2015	1,125	1,138	1,124	1,127
06/30/2015	1,125	1,136	1,116	1,129
07/01/2015	1,136	1,156	1,135	1,150
07/02/2015	1,149	1,167	1,149	1,162
07/03/2015	1,158	1,163	1,134	1,134
07/06/2015	1,127	1,147	1,125	1,141
07/07/2015	1,150	1,158	1,085	1,085
07/08/2015	1,097	1,106	1,086	1,103
07/09/2015	1,105	1,112	1,101	1,108
07/10/2015	1,121	1,123	1,112	1,119
07/13/2015	1,125	1,141	1,121	1,138
07/14/2015	1,141	1,142	1,129.33	1,137
07/15/2015	1,140	1,143	1,134	1,139
07/16/2015	1,144	1,165	1,139	1,164
07/17/2015	1,161	1,165	1,157	1,159
07/20/2015	1,160	1,164.01	1,146	1,155
07/21/2015	1,156	1,165	1,156	1,160
07/22/2015	1,160	1,161	1,140	1,143
07/23/2015	1,154	1,156.21	1,146	1,148
07/24/2015	1,150	1,152.64	1,133	1,134
07/27/2015	1,133	1,138	1,116	1,116
07/28/2015	1,119	1,141	1,112	1,140
07/29/2015	1,146	1,146	1,113	1,123
07/30/2015	1,128	1,138.33	1,121	1,135
07/31/2015	1,142	1,142	1,112	1,129
08/03/2015	1,124	1,149	1,120	1,149
08/04/2015	1,200	1,243	1,195	1,200
08/05/2015	1,200	1,201	1,178	1,195
08/06/2015	1,189	1,207	1,189	1,195
08/07/2015	1,193	1,199	1,188	1,189
08/10/2015	1,198	1,206.1	1,180	1,206
08/11/2015	1,201	1,208	1,189	1,191
08/12/2015	1,185	1,194.87	1,168.72	1,177
08/13/2015	1,190	1,203	1,180	1,201
08/14/2015	1,200	1,203.67	1,168	1,179
08/17/2015	1,190	1,190	1,166	1,168
08/18/2015	1,168	1,173	1,158	1,162
08/19/2015	1,162	1,162	1,133	1,133
08/20/2015	1,124	1,135	1,116	1,123
08/21/2015	1,110	1,122	1,089	1,089
08/24/2015	1,065	1,071	1,023	1,058
08/25/2015	1,071	1,099	1,063	1,090
08/26/2015	1,077	1,080	1,059	1,059
08/27/2015	1,081	1,105	1,071	1,102
08/28/2015	1,100	1,129	1,097	1,129
09/01/2015	1,109	1,118	1,088	1,103
09/02/2015	1,102	1,122	1,096	1,108
09/03/2015	1,114	1,126	1,108	1,114
09/04/2015	1,110	1,110	1,070	1,080
09/07/2015	1,089	1,093	1,078	1,086
09/08/2015	1,089	1,104.36	1,089	1,098
09/09/2015	1,114	1,122	1,110	1,116
09/10/2015	1,110	1,111.34	1,094	1,097
09/11/2015	1,100	1,108	1,095	1,103
09/14/2015	1,102	1,111	1,086	1,088
09/15/2015	1,090	1,106	1,079	1,101
09/16/2015	1,106	1,132	1,106	1,129
09/17/2015	1,120	1,120	1,071	1,082
09/18/2015	1,081	1,085	1,056	1,062
09/21/2015	1,064	1,073	1,059	1,062
09/22/2015	1,057	1,067	1,023	1,029
09/23/2015	1,035	1,072	1,032	1,039
09/24/2015	1,033	1,034	965.5	975
09/25/2015	990	1,002	983.5	995.5
09/28/2015	993	998.5	982.5	985
09/29/2015	974.5	1,004	971.5	994.5
09/30/2015	1,015	1,016	992.5	1,005
10/01/2015	1,019	1,020.34	993	995.5
10/02/2015	1,002	1,007.64	987	997
10/05/2015	1,015	1,015	1,004	1,009
10/06/2015	1,010	1,012	1,002	1,008
10/07/2015	1,007	1,017	1,004	1,008
10/08/2015	1,005	1,011.4	999	1,001
10/09/2015	1,008	1,038	1,001	1,025
10/12/2015	1,028	1,085	1,028	1,051
10/13/2015	1,077	1,077	1,032	1,037
10/14/2015	1,031	1,042	1,023	1,030
10/15/2015	1,009	1,027	1,008	1,022
10/16/2015	1,025	1,031	1,004	1,009
10/19/2015	1,004	1,016.34	994	998
10/20/2015	996.5	997	982.5	990.5
10/21/2015	1,019	1,023	1,005	1,011
10/22/2015	981.5	988.5	972.5	984
10/23/2015	987	1,011	987	1,002
10/26/2015	996	1,005.2	989.5	989.5
10/27/2015	990.5	993	964	965
10/28/2015	960	974	950.1	963
10/29/2015	966	990.37	950.1	955.5
10/30/2015	950	962.5	950	962
11/02/2015	951.5	975	951.5	973
11/03/2015	977	991.5	974.5	991.5
11/04/2015	1,000	1,029	998	1,018
11/05/2015	1,017	1,018	987.5	988
11/06/2015	990.5	1,009	988.5	999.5
11/09/2015	999.5	1,021	992.5	994.5
11/10/2015	999.5	1,000.99	980	989
11/11/2015	990	1,004.36	975.5	984
11/12/2015	983	984.5	929.5	933.5
11/13/2015	927	936.5	919	927.5
11/16/2015	918	937	916.5	925.5
11/17/2015	950	1,038	950	1,020
11/18/2015	1,013	1,015.14	987	989.5
11/19/2015	992.5	1,014	988.5	1,006
11/20/2015	1,015	1,025	1,003	1,018
11/23/2015	1,012	1,019	1,001	1,016
11/24/2015	1,014	1,019	998.5	1,018
11/25/2015	1,023	1,043	1,020	1,033
11/26/2015	1,031	1,040	1,022	1,034
11/27/2015	1,030	1,034	1,023	1,030
11/30/2015	1,030	1,036	1,021	1,033
12/01/2015	1,043	1,049	1,030	1,033
12/02/2015	1,039	1,040	1,020	1,023
12/03/2015	1,019	1,037	1,008	1,008
12/04/2015	1,003	1,017	993.5	1,005
12/07/2015	1,005	1,012.15	991.5	993.5
12/08/2015	992	992	967	968.5
12/09/2015	967.5	998	961.6	986.5
12/10/2015	966	966.9	949.5	950
12/11/2015	956	958.85	935.5	941
12/14/2015	943.5	951	918	919.5
12/15/2015	927	933.5	915	927
12/16/2015	926	949	924	937.5
12/17/2015	951.5	951.5	927	927
12/18/2015	919.5	931	915	924
12/21/2015	924.5	945	923	923
12/22/2015	929	938	926	936
12/23/2015	943.5	964	943.5	960
12/24/2015	959	963	954.6	958.5
12/29/2015	963	966.5	952	966.5
12/30/2015	963.5	964	953.5	957.5
12/31/2015	950	955.6	939.5	939.5

Menu

Create your free account now!

SMIN.L: Smiths Group plc Historical Data

2015 Historical Chart

Average

Low

High