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
15:58:31
2589 £
0.0000 (%0.00)
Previous Close: 2601
Day Low₺2578
Day High₺2600
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

SMIN.L: Smiths Group plc Historical Data

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,560.5635
CLOSE 1,560.377

Low

LOW 1,407

High

HIGH 1,685
DATEOPENHIGHLOWCLOSE
01/03/20171,4251,4391,4081,413
01/04/20171,4181,4181,4071,414
01/05/20171,4111,4331,4111,425
01/06/20171,4561,457.021,4381,444
01/09/20171,4461,4521,4421,450
01/10/20171,4531,4901,4531,483
01/11/20171,4861,5201,4821,512
01/12/20171,5121,5131,4981,508
01/13/20171,5111,5381,5021,526
01/16/20171,5181,5371,5071,512
01/17/20171,5051,5101,4871,490
01/18/20171,4871,5001,4711,494
01/19/20171,4941,5021,483.151,492
01/20/20171,4881,5021,4821,490
01/23/20171,4851,4901,4781,483
01/24/20171,4861,4921,4771,482
01/25/20171,4861,5061,4861,492
01/26/20171,4951,5391,4951,530
01/27/20171,5361,544.361,488.871,526
01/30/20171,5171,5241,5041,506
01/31/20171,5041,5261,5011,501
02/01/20171,5121,5391,5101,515
02/02/20171,5071,5271,4981,523
02/03/20171,5201,5281,5051,508
02/06/20171,5081,5191,5061,510
02/07/20171,5121,5511,5111,540
02/08/20171,5341,5411,5271,532
02/09/20171,5291,5391,5191,535
02/10/20171,5341,5441,5261,540
02/13/20171,5381,5441,5241,532
02/14/20171,5331,538.231,5141,519
02/15/20171,5251,5381,5181,534
02/16/20171,5311,5341,5221,527
02/17/20171,5301,531.561,5081,514
02/20/20171,5221,5231,5061,515
02/21/20171,5111,5441,5111,533
02/22/20171,5331,5351,5041,509
02/23/20171,5061,5121,4991,504
02/24/20171,4991,5021,468.71,482
02/27/20171,4851,4931,4811,487
02/28/20171,4901,4981,4831,495
03/01/20171,4951,5371,4951,537
03/02/20171,5321,5451,527.11,538
03/03/20171,5381,5381,5231,533
03/06/20171,5321,5341,5221,526
03/07/20171,5331,5461,526.551,543
03/08/20171,5331,5551,5331,543
03/09/20171,5431,5521,5261,543
03/10/20171,5431,5481,5281,532
03/13/20171,5311,5761,5311,574
03/14/20171,5791,5791,5511,561
03/15/20171,5651,577.131,5601,577
03/16/20171,5861,5991,5691,572
03/17/20171,5741,5821,5681,582
03/20/20171,5851,5961,5781,596
03/21/20171,6061,6061,5681,572
03/22/20171,5761,5761,5401,552
03/23/20171,5511,5651,5461,556
03/24/20171,6001,6281,579.341,601
03/27/20171,5981,6151,5881,594
03/28/20171,6071,6111,5821,595
03/29/20171,5961,6141,5951,614
03/30/20171,6141,6311,606.621,631
03/31/20171,6321,6321,6061,619
04/03/20171,6211,6281,6091,615
04/04/20171,6151,6371,6141,617
04/05/20171,6271,6371,6191,628
04/06/20171,6091,654.661,5991,622
04/07/20171,6201,6341,6131,634
04/10/20171,6301,6361,6171,617
04/11/20171,6121,634.51,6121,625
04/12/20171,6261,6411,6231,625
04/13/20171,6261,6261,6041,617
04/18/20171,6141,617.881,5731,573
04/19/20171,5751,5871,5721,577
04/20/20171,5721,5941,567.881,591
04/21/20171,5861,5951,5741,581
04/24/20171,6091,6271,6001,622
04/25/20171,6271,639.271,6191,631
04/26/20171,6301,6521,6261,651
04/27/20171,6451,656.151,631.31,638
04/28/20171,6381,6451,6311,640
05/02/20171,6501,6741,6351,673
05/03/20171,6631,6751,6551,663
05/04/20171,6641,6721,6581,669
05/05/20171,6641,6851,6481,684
05/08/20171,6801,6801,6481,652
05/09/20171,6551,6761,6521,658
05/10/20171,6571,6591,6411,650
05/11/20171,6451,6611,6441,653
05/12/20171,6511,6581,638.441,649
05/15/20171,6481,6521,629.51,645
05/16/20171,6441,6691,6431,663
05/17/20171,6531,6691,645.851,646
05/18/20171,6491,6521,5961,629
05/19/20171,6351,651.781,5631,584
05/22/20171,5811,5891,5681,577
05/23/20171,5751,6001,5701,576
05/24/20171,5791,5971,5731,594
05/25/20171,5981,5991,5741,580
05/26/20171,5821,5841,5701,582
05/30/20171,5801,5951,5661,590
05/31/20171,5961,6101,5871,603
06/01/20171,6011,6171,6011,611
06/02/20171,6251,6321,610.21,627
06/05/20171,6191,6261,607.51,616
06/06/20171,6091,6111,5901,595
06/07/20171,5891,6021,5891,594
06/08/20171,5981,6041,5921,595
06/09/20171,6011,628.91,6001,615
06/12/20171,6111,6111,5871,598
06/13/20171,6041,6111,5951,607
06/14/20171,6091,6201,6011,601
06/15/20171,5981,5981,5621,567
06/16/20171,5721,6131,5661,613
06/19/20171,6291,6371,6231,631
06/20/20171,6331,6451,6161,618
06/21/20171,6081,6221,5931,620
06/22/20171,6241,6351,6151,633
06/23/20171,6271,6371,6211,627
06/26/20171,6301,6441,6281,628
06/27/20171,6241,6281,6121,614
06/28/20171,6121,6211,5971,606
06/29/20171,6081,6261,5791,579
06/30/20171,5781,6041,5731,597
07/03/20171,5971,6221,5971,616
07/04/20171,6121,6191,6041,605
07/05/20171,6041,6191,6001,616
07/06/20171,6161,6271,6001,606
07/07/20171,6031,6261,6031,625
07/10/20171,6301,6371,6201,624
07/11/20171,6201,6371,6101,621
07/12/20171,6211,6371,6181,636
07/13/20171,6341,6371,6201,627
07/14/20171,6321,6321,6141,625
07/17/20171,6251,6341,6081,623
07/18/20171,6151,6321,6031,604
07/19/20171,6111,6121,5941,607
07/20/20171,6111,6211,6061,608
07/21/20171,6091,6101,5581,568
07/24/20171,5661,5671,5401,551
07/25/20171,5551,5651,5381,561
07/26/20171,5641,5701,5541,567
07/27/20171,5631,5811,5531,556
07/28/20171,5471,5521,5331,536
07/31/20171,5361,5411,5281,535
08/01/20171,5461,5581,5421,544
08/02/20171,5491,5501,5281,531
08/03/20171,5351,5521,5251,542
08/04/20171,5441,5521,5271,547
08/07/20171,5501,5551,5441,549
08/08/20171,5521,5651,5481,562
08/09/20171,5531,5581,5371,554
08/10/20171,5551,5581,5431,549
08/11/20171,5491,5491,5321,541
08/14/20171,5421,5501,5421,545
08/15/20171,5501,5591,5461,553
08/16/20171,5581,5811,5541,579
08/17/20171,5781,5791,5591,562
08/18/20171,5581,5581,5411,549
08/21/20171,5371,5451,5311,545
08/22/20171,5581,5801,5561,577
08/23/20171,5791,5821,5611,566
08/24/20171,5691,5691,5561,560
08/25/20171,5621,5721,5581,565
08/29/20171,5501,5591,5211,529
08/30/20171,5441,5531,5301,539
08/31/20171,5381,5491,5351,545
09/01/20171,5421,5631,5421,558
09/04/20171,5501,5631,5481,558
09/05/20171,5551,5681,5551,560
09/06/20171,5581,5581,5391,544
09/07/20171,5441,5801,5401,575
09/08/20171,5741,5891,5551,586
09/11/20171,5941,6021,5891,596
09/12/20171,6011,6111,5961,602
09/13/20171,6031,6101,5881,610
09/14/20171,6081,6161,5951,598
09/15/20171,5941,6041,5631,564
09/18/20171,5771,6011,5761,594
09/19/20171,5981,6121,5961,603
09/20/20171,6051,6111,5951,599
09/21/20171,6001,6171,5921,613
09/22/20171,5641,5781,5031,517
09/25/20171,5241,5341,5171,530
09/26/20171,5351,5401,5071,537
09/27/20171,5401,5461,5311,540
09/28/20171,5421,5701,5371,568
09/29/20171,5681,5821,5661,577
10/02/20171,5761,5861,5741,586
10/03/20171,5841,5931,5801,584
10/04/20171,5891,6001,5831,597
10/05/20171,6021,6171,6011,607
10/06/20171,6061,6171,6011,615
10/09/20171,6111,6131,5921,605
10/10/20171,6051,6081,5941,603
10/11/20171,6061,6151,5991,610
10/12/20171,6131,6141,5841,590
10/13/20171,5891,6041,5841,602
10/16/20171,6101,6101,5851,589
10/17/20171,5941,5941,564.671,573
10/18/20171,5831,5831,5631,573
10/19/20171,5471,569.71,5351,537
10/20/20171,5461,5591,5421,555
10/23/20171,5581,5801,5511,573
10/24/20171,5731,5731,5461,560
10/25/20171,5621,5621,5431,552
10/26/20171,5591,572.331,5521,565
10/27/20171,5641,5761,5601,561
10/30/20171,5611,600.621,5561,572
10/31/20171,5681,597.731,5641,571
11/01/20171,5761,5821,5531,560
11/02/20171,5531,5771,5531,563
11/03/20171,5621,5921,5621,589
11/06/20171,5821,590.341,5701,570
11/07/20171,5751,5751,5481,549
11/08/20171,5461,5481,5351,543
11/09/20171,5421,5421,518.961,520
11/10/20171,5211,5241,5081,518
11/13/20171,5251,5271,498.661,507
11/14/20171,5041,5041,4831,483
11/15/20171,4831,4881,4701,485
11/16/20171,4931,531.931,486.661,506
11/17/20171,5071,508.911,4901,495
11/20/20171,4921,506.341,4901,504
11/21/20171,5021,5071,4941,502
11/22/20171,4971,5121,4961,506
11/23/20171,5021,5171,4991,507
11/24/20171,5061,5071,4971,503
11/27/20171,4981,5071,4911,494
11/28/20171,4941,5251,4901,522
11/29/20171,5231,5251,497.871,498
11/30/20171,4931,4951,4771,483
12/01/20171,4861,4861,4591,460
12/04/20171,4751,5041,4701,481
12/05/20171,4841,4911,4731,479
12/06/20171,4681,4821,4631,474
12/07/20171,4741,4841,4511,456
12/08/20171,4601,4801,4531,474
12/11/20171,4751,4821,4691,478
12/12/20171,4761,4801,4631,480
12/13/20171,4741,482.341,4611,465
12/14/20171,4601,4631,444.871,445
12/15/20171,4461,4561,4421,444
12/18/20171,4531,4731,4511,469
12/19/20171,4441,4841,4441,479
12/20/20171,4831,4841,4741,481
12/21/20171,4801,492.671,4761,490
12/22/20171,4881,4931,4831,485
12/27/20171,4951,4951,4791,492
12/28/20171,4921,5001,4861,493
12/29/20171,4971,4971,4841,490