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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,203.1443
CLOSE 1,203.5217

Low

LOW 858

High

HIGH 1,543
DATEOPENHIGHLOWCLOSE
01/04/2016926938914922
01/05/2016930933.5917922.5
01/06/2016917921.8900.13907
01/07/2016886.5889.5874888
01/08/2016890910887.5896.5
01/11/2016895.5906888888
01/12/2016892.5908.5883.5890
01/13/2016899.5910891.5892.5
01/14/2016884923878920
01/15/2016921922892.82896
01/18/2016897.5907881882
01/19/2016893.5904885.5889.5
01/20/2016871.5872858863.5
01/21/2016869886864881.5
01/22/2016899910.5892.5908
01/25/2016916916885891.5
01/26/2016883905.5874894.5
01/27/2016895916.5884909.5
01/28/2016903929900923
01/29/2016931.5943.5924.5943.5
02/01/2016946948.5924.5939
02/02/2016931931902907
02/03/2016910913.5872.5886.5
02/04/2016903.5921.5886917
02/05/2016915952913.5937.5
02/08/2016941.5945905.5907.5
02/09/2016912.5917.5885.5898.5
02/10/2016910923892.5914.5
02/11/2016906.5906.5864880
02/12/2016890917874.42916
02/15/2016931.5949.5928.5944
02/16/2016946953.5934.5945.5
02/17/2016950.5986947982.5
02/18/2016990.5990.5973.5980
02/19/2016982.5986962.5973
02/22/2016986989.5978985
02/23/2016976987.5970973
02/24/2016973973944.5949
02/25/2016954.5981.5954.5973
02/26/20169761,004976999.5
02/29/20169911,008989.51,002
03/01/20161,0021,0151,0011,005
03/02/20161,0101,013991998
03/03/20169981,0299971,029
03/04/20161,0371,0611,0321,060
03/07/20161,0581,0661,0401,047
03/08/20161,0381,0591,0321,040
03/09/20161,0461,0631,041.741,043
03/10/20161,0451,0651,0271,027
03/11/20161,0431,0641,039.451,057
03/14/20161,0591,0881,0591,079
03/15/20161,0781,0781,0621,077
03/16/20161,0621,091.061,0241,050
03/17/20161,0581,0761,0521,076
03/18/20161,0801,1221,0781,106
03/21/20161,1101,1271,0971,121
03/22/20161,1141,1231,0891,112
03/23/20161,1121,1171,084.51,094
03/24/20161,0781,0811,0601,066
03/29/20161,0741,080.251,0581,068
03/30/20161,0741,0961,0721,087
03/31/20161,0841,0841,0701,076
04/01/20161,0671,0721,052.21,062
04/04/20161,0631,0731,0571,066
04/05/20161,0601,0611,0421,051
04/06/20161,0471,0601,0461,060
04/07/20161,0621,0741,053.11,056
04/08/20161,0561,0881,0561,082
04/11/20161,0821,1051,0781,104
04/12/20161,1041,1041,090.631,099
04/13/20161,1081,119.11,1061,113
04/14/20161,1181,1181,0991,107
04/15/20161,1091,1091,0921,093
04/18/20161,0881,0941,0751,091
04/19/20161,0911,1211,0911,117
04/20/20161,1121,1181,1061,108
04/21/20161,1491,1711,1401,152
04/22/20161,1491,158.641,1341,152
04/25/20161,1551,1551,1291,132
04/26/20161,1501,1501,1281,138
04/27/20161,1361,1431,1331,140
04/28/20161,1451,1451,1231,137
04/29/20161,1341,1441,1071,108
05/03/20161,1141,1151,0891,089
05/04/20161,0861,0901,0771,080
05/05/20161,0801,095.311,0791,090
05/06/20161,0891,0911,0751,083
05/09/20161,0881,0951,0751,083
05/10/20161,0911,0991,085.371,093
05/11/20161,0871,1001,0861,097
05/12/20161,0921,1101,0781,081
05/13/20161,0641,0751,0541,075
05/16/20161,0751,0811,0691,080
05/17/20161,0861,1021,0821,095
05/18/20161,0931,0971,0791,089
05/19/20161,0851,0941,0711,076
05/20/20161,0851,1021,0841,095
05/23/20161,0971,104.41,091.921,095
05/24/20161,0891,1021,0891,099
05/25/20161,1051,1161,0991,111
05/26/20161,1121,1241,1121,119
05/27/20161,1191,1271,1131,123
05/31/20161,1281,136.061,1181,122
06/01/20161,1181,1241,1151,119
06/02/20161,1171,1251,1151,116
06/03/20161,1231,1231,1041,117
06/06/20161,1221,1331,1141,128
06/07/20161,1321,1451,1291,144
06/08/20161,1401,1421,1271,131
06/09/20161,1251,1321,1111,123
06/10/20161,1231,1231,1101,111
06/13/20161,1051,1081,0921,093
06/14/20161,0921,0961,0691,073
06/15/20161,0801,0901,0731,085
06/16/20161,0761,0781,0581,066
06/17/20161,0701,095.91,0701,087
06/20/20161,1131,1361,1091,131
06/21/20161,1241,1411,116.121,133
06/22/20161,1361,1471,1111,111
06/23/20161,1201,1301,1131,120
06/24/20161,0281,0931,0281,086
06/27/20161,0751,0921,0551,060
06/28/20161,1071,1071,0701,075
06/29/20161,0871,1101,0791,100
06/30/20161,1021,153.351,0901,153
07/01/20161,1591,1661,1401,165
07/04/20161,1701,1741,1431,145
07/05/20161,1461,151.061,1261,135
07/06/20161,1331,1481,1151,120
07/07/20161,1341,1411,1251,128
07/08/20161,1281,1481,1261,147
07/11/20161,1571,1881,1551,185
07/12/20161,2051,2211,1931,215
07/13/20161,2151,2311,2041,204
07/14/20161,2151,2231,2031,213
07/15/20161,2151,2271,2071,223
07/18/20161,2171,2351,212.321,223
07/19/20161,2201,2231,2091,220
07/20/20161,2281,2371,2211,233
07/21/20161,2331,2461,2261,239
07/22/20161,2371,246.181,2291,237
07/25/20161,2341,243.771,2301,239
07/26/20161,2421,2491,2351,249
07/27/20161,2501,2711,2411,266
07/28/20161,2731,2751,2641,265
07/29/20161,2701,2701,2611,263
08/01/20161,2651,2731,251.021,254
08/02/20161,2571,257.631,2381,251
08/03/20161,2521,258.921,2391,242
08/04/20161,2491,2721,2451,271
08/05/20161,2721,2831,2721,279
08/08/20161,2801,302.281,2771,290
08/09/20161,3121,3461,3121,322
08/10/20161,3231,341.91,3211,341
08/11/20161,3381,3531,3361,353
08/12/20161,3491,360.021,3461,352
08/15/20161,3571,3621,3471,360
08/16/20161,3481,3591,3481,350
08/17/20161,3501,352.691,3381,342
08/18/20161,3481,3591,3451,354
08/19/20161,3571,358.841,350.041,355
08/22/20161,3541,3601,3381,345
08/23/20161,3531,3561,3471,349
08/24/20161,3401,3541,3401,347
08/25/20161,3371,3481,3331,340
08/26/20161,3361,3501,3361,340
08/30/20161,3451,3581,3411,346
08/31/20161,3441,3521,340.731,341
09/01/20161,3441,3551,3381,345
09/02/20161,3501,3761,3431,372
09/05/20161,3791,3871,3671,371
09/06/20161,3701,3901,3701,372
09/07/20161,3751,3921,3731,382
09/08/20161,3801,3881,3731,378
09/09/20161,3711,3771,3541,359
09/12/20161,3411,3461,3331,339
09/13/20161,3451,3551,338.131,339
09/14/20161,3441,3521,338.561,346
09/15/20161,3421,3581,3411,354
09/16/20161,3551,3551,3381,345
09/19/20161,3591,3681,344.731,367
09/20/20161,3681,3841,367.881,368
09/21/20161,3751,3921,3751,390
09/22/20161,4021,421.321,3961,415
09/23/20161,4161,4231,4141,420
09/26/20161,4171,4181,3981,403
09/27/20161,4131,4151,3721,387
09/28/20161,4261,4471,3961,443
09/29/20161,4591,4801,4491,460
09/30/20161,4471,464.441,4381,464
10/03/20161,4801,5041,4561,496
10/04/20161,5021,5191,4961,510
10/05/20161,5121,5171,4991,517
10/06/20161,5211,5431,5121,512
10/07/20161,5211,5271,510.331,525
10/10/20161,5331,5361,5231,528
10/11/20161,5251,5301,5051,510
10/12/20161,5111,5111,4781,485
10/13/20161,4811,4831,4641,474
10/14/20161,4761,4841,4721,480
10/17/20161,4791,4891,4721,474
10/18/20161,4831,4891,477.751,484
10/19/20161,4871,4881,4771,480
10/20/20161,4531,468.751,428.291,436
10/21/20161,4331,4441,4291,436
10/24/20161,4461,4571,4391,444
10/25/20161,4531,456.151,4431,447
10/26/20161,4421,4461,4221,433
10/27/20161,4261,4421,4131,420
10/28/20161,4251,4291,3931,427
10/31/20161,4281,4341,4151,418
11/01/20161,4281,4281,3971,401
11/02/20161,4171,4181,4011,416
11/03/20161,4161,4171,398.261,400
11/04/20161,4021,4021,366.51,372
11/07/20161,3941,4041,3851,395
11/08/20161,3941,4041,3941,404
11/09/20161,3601,4531,3581,453
11/10/20161,4641,4891,4401,446
11/11/20161,4531,4551,3681,374
11/14/20161,3901,4051,3771,384
11/15/20161,3941,425.011,3881,410
11/16/20161,4201,4201,3831,389
11/17/20161,3921,3971,3831,385
11/18/20161,3921,3921,3691,370
11/21/20161,3761,3851,3631,370
11/22/20161,3851,3871,3731,380
11/23/20161,3861,4091,3851,403
11/24/20161,4051,418.461,3931,403
11/25/20161,4001,4071,3931,401
11/28/20161,4031,4031,3851,391
11/29/20161,3921,4041,3851,400
11/30/20161,4081,4161,3991,411
12/01/20161,4091,4361,4041,430
12/02/20161,4171,4231,4101,417
12/05/20161,4131,4391,4101,423
12/06/20161,4211,4221,4021,407
12/07/20161,4121,4421,4121,442
12/08/20161,4461,4461,4301,440
12/09/20161,4391,4471,4311,442
12/12/20161,4311,4431,4181,424
12/13/20161,4221,4301,4071,427
12/14/20161,4271,4321,4091,411
12/15/20161,4101,4181,4001,410
12/16/20161,4151,4191,4051,410
12/19/20161,4111,4161,4011,412
12/20/20161,4121,4191,3971,404
12/21/20161,4021,4201,399.361,412
12/22/20161,4061,4141,4051,412
12/23/20161,4121,4201,4051,413
12/28/20161,4011,4351,4011,435
12/29/20161,4221,4261,4091,411
12/30/20161,4051,4161,3961,416