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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,556.3775
CLOSE 1,556.2451

Low

LOW 1,256.74

High

HIGH 1,810.17
DATEOPENHIGHLOWCLOSE
01/02/20181,4811,4851,474.51,476
01/03/20181,4741,500.51,4741,500
01/04/20181,508.51,5311,5001,528.5
01/05/20181,528.51,545.51,5211,545
01/08/20181,5491,5491,5231,525
01/09/20181,5301,544.51,528.51,542.5
01/10/20181,5371,5671,535.51,562
01/11/20181,5651,568.841,5551,567.5
01/12/20181,581.51,6551,5761,652
01/15/20181,6561,681.51,647.51,673
01/16/20181,6781,680.51,654.51,671.5
01/17/20181,683.51,692.51,670.51,685
01/18/20181,694.51,6971,6691,670.5
01/19/20181,6751,683.51,668.51,673.5
01/22/20181,6741,6801,658.51,664
01/23/20181,6701,674.51,663.51,665.5
01/24/20181,6681,6751,6361,639
01/25/20181,6361,644.51,614.51,616
01/26/20181,6261,627.841,6081,616.5
01/29/20181,623.51,632.51,613.51,613.5
01/30/20181,6091,6161,6001,602
01/31/20181,609.51,6141,589.51,598.5
02/01/20181,607.51,609.51,579.51,589.5
02/02/20181,585.51,5951,567.51,567.5
02/05/20181,5591,5621,542.51,555
02/06/20181,5171,5271,489.51,510
02/07/20181,5201,560.51,5061,554
02/08/20181,544.51,544.51,504.51,506
02/09/20181,4981,522.51,4941,500
02/12/20181,5151,5311,5111,523.5
02/13/20181,550.51,560.51,523.51,525.5
02/14/20181,535.51,553.51,523.51,544.5
02/15/20181,5591,5791,5571,579
02/16/20181,5911,5951,579.51,589
02/19/20181,594.51,594.51,569.51,570
02/20/20181,574.51,5961,574.51,596
02/21/20181,5901,6041,583.51,602.5
02/22/20181,5921,598.51,573.51,589.5
02/23/20181,593.51,5941,576.51,588
02/26/20181,6041,6041,589.51,595
02/27/20181,595.51,6141,595.51,600
02/28/20181,594.51,615.51,587.51,597.5
03/01/20181,597.51,5981,574.51,580.5
03/02/20181,5711,5751,550.51,552.5
03/05/20181,555.51,575.51,5521,568
03/06/20181,5831,592.51,5761,579.5
03/07/20181,5771,588.51,565.51,580.5
03/08/20181,5791,5901,563.51,586.5
03/09/20181,583.51,6101,583.51,610
03/12/20181,613.51,6181,596.51,600
03/13/20181,596.51,607.51,579.51,581
03/14/20181,578.51,5911,5701,570
03/15/20181,569.51,6021,569.51,597.5
03/16/20181,598.51,6061,584.51,591
03/19/20181,5951,5961,556.51,560
03/20/20181,5661,567.51,548.51,558
03/21/20181,5581,561.51,5401,561.5
03/22/20181,5431,5531,5241,536
03/23/20181,4001,504.51,3541,468.5
03/26/20181,4781,487.51,452.51,465
03/27/20181,482.51,507.51,480.51,503
03/28/20181,496.51,514.51,480.51,512
03/29/20181,5151,523.51,508.51,513.5
04/03/20181,4981,504.51,489.331,500
04/04/20181,5011,5021,460.671,474
04/05/20181,4881,497.51,4771,493
04/06/20181,488.51,497.31,482.51,493.5
04/09/20181,5011,5171,487.51,495
04/10/20181,5041,5251,5001,521.5
04/11/20181,516.51,525.51,493.51,500
04/12/20181,503.51,5061,4901,501.5
04/13/20181,502.51,518.51,500.51,515
04/16/20181,5151,5271,5091,512
04/17/20181,5121,5401,499.51,534.5
04/18/20181,531.51,5541,5291,547.5
04/19/20181,548.51,5821,546.51,572
04/20/20181,588.51,6191,582.51,618.5
04/23/20181,6241,6271,6091,617
04/24/20181,6191,623.51,596.51,605.5
04/25/20181,590.51,597.51,571.51,586
04/26/20181,5901,607.51,586.51,599
04/27/20181,606.51,6101,5911,601
04/30/20181,6071,6071,5941,597.5
05/01/20181,5971,6161,5971,610
05/02/20181,6181,6391,6101,631.5
05/03/20181,6301,6411,623.51,628
05/04/20181,636.51,6431,6311,637
05/08/20181,639.51,6611,6381,656
05/09/20181,657.51,6691,647.51,655
05/10/20181,660.51,6721,655.51,672
05/11/20181,674.51,6771,660.51,668.5
05/14/20181,6731,6731,6551,655
05/15/20181,653.51,6731,6521,660
05/16/20181,6621,6721,6621,668
05/17/20181,6621,689.51,655.51,689.5
05/18/20181,687.51,7031,676.51,700
05/21/20181,7001,7131,697.51,713
05/22/20181,709.51,729.51,7081,724.5
05/23/20181,721.51,724.51,7071,715
05/24/20181,7181,731.51,708.51,712
05/25/20181,723.51,728.51,717.831,720
05/29/20181,7401,8031,7401,750
05/30/20181,755.51,7581,727.51,744.5
05/31/20181,7481,768.51,7451,760.5
06/01/20181,7711,7861,760.51,779.5
06/04/20181,783.51,796.51,779.51,790
06/05/20181,7831,8071,7791,786.5
06/06/20181,786.51,794.51,769.51,771
06/07/20181,7921,7961,768.51,778
06/08/20181,773.51,787.51,756.51,784.5
06/11/20181,7911,7991,7831,786.5
06/12/20181,7901,7961,7811,786.5
06/13/20181,7851,805.51,783.51,790
06/14/20181,778.51,8081,775.51,801
06/15/20181,802.51,810.171,763.51,763.5
06/18/20181,760.51,766.51,752.51,762
06/19/20181,747.51,7521,7281,733
06/20/20181,7451,7621,739.51,739.5
06/21/20181,744.51,752.51,7081,711
06/22/20181,7161,733.51,714.51,728
06/25/20181,7001,710.51,6691,670
06/26/20181,671.51,676.51,658.51,661.5
06/27/20181,6611,7031,652.351,698
06/28/20181,6981,712.51,6751,684.5
06/29/20181,6951,7081,6941,698
07/02/20181,6801,689.51,665.51,665.5
07/03/20181,6661,6831,6661,675
07/04/20181,6651,672.51,6581,667.5
07/05/20181,6751,686.51,6711,679.5
07/06/20181,684.51,6981,6781,696.5
07/09/20181,702.51,7301,702.51,723
07/10/20181,721.51,7501,721.51,745.5
07/11/20181,731.51,7381,712.51,717.5
07/12/20181,7201,731.41,713.51,721
07/13/20181,730.51,745.51,7271,735
07/16/20181,736.51,7511,7341,740
07/17/20181,750.51,7531,7331,749.5
07/18/20181,6491,6591,5851,627
07/19/20181,6221,628.51,6141,621
07/20/20181,619.51,619.51,602.351,610.5
07/23/20181,601.51,6031,590.51,598.5
07/24/20181,6001,617.51,5891,603
07/25/20181,596.51,601.51,5871,589.5
07/26/20181,5951,6151,590.51,606.5
07/27/20181,6071,610.51,598.51,605.5
07/30/20181,5971,6101,582.51,603
07/31/20181,6021,624.51,5971,614
08/01/20181,6161,616.51,5911,591.5
08/02/20181,5851,588.51,561.51,576
08/03/20181,584.51,6041,5761,594
08/06/20181,6051,606.51,5941,599
08/07/20181,597.51,6241,597.51,613.5
08/08/20181,6001,641.51,6001,632
08/09/20181,628.51,652.51,6271,649
08/10/20181,6431,644.51,6201,625.5
08/13/20181,6171,624.51,6051,616
08/14/20181,623.51,623.51,594.51,598
08/15/20181,6021,607.51,574.51,579.5
08/16/20181,583.51,592.51,577.51,584.5
08/17/20181,5771,5961,5771,591.5
08/20/20181,591.51,612.51,590.51,606.5
08/21/20181,6001,617.51,5981,607.5
08/22/20181,605.51,609.51,5831,593
08/23/20181,594.51,606.51,5881,596
08/24/20181,599.51,606.51,594.51,603
08/28/20181,613.51,634.51,613.51,627.5
08/29/20181,6241,633.51,6131,625
08/30/20181,6251,6251,608.51,622.5
08/31/20181,618.51,6251,611.51,611.5
09/03/20181,6181,6281,613.51,618
09/04/20181,641.51,6581,614.51,620.5
09/05/20181,614.51,6231,5921,597
09/06/20181,604.51,604.51,5851,588
09/07/20181,5841,5891,565.51,569.5
09/10/20181,576.51,5851,5651,566.5
09/11/20181,570.51,572.51,5531,566
09/12/20181,564.51,580.51,5631,567.5
09/13/20181,5631,5841,5321,564.5
09/14/20181,566.51,5841,566.51,579.5
09/17/20181,5791,5791,5631,567
09/18/20181,574.51,582.51,549.51,550.5
09/19/20181,573.51,5781,5581,565
09/20/20181,553.51,596.51,553.51,591
09/21/20181,5001,553.51,4341,520.5
09/24/20181,4901,521.51,4901,500.5
09/25/20181,486.51,5061,4851,495.5
09/26/20181,492.51,4991,482.51,498.5
09/27/20181,4911,5191,4871,512
09/28/20181,507.51,511.51,4951,495.5
10/01/20181,4901,517.51,4831,516
10/02/20181,5021,504.171,4881,497.5
10/03/20181,488.51,5071,488.51,501
10/04/20181,503.51,509.51,492.51,503
10/05/20181,5071,5071,484.51,484.5
10/08/20181,478.51,486.51,458.51,458.5
10/09/20181,462.51,4661,434.51,449
10/10/20181,443.51,444.51,403.51,403.5
10/11/20181,3901,391.51,3531,353
10/12/20181,367.51,3931,354.51,357
10/15/20181,3511,358.51,3311,335
10/16/20181,333.51,3621,3301,360.5
10/17/20181,3671,369.51,3291,332.5
10/18/20181,3251,329.51,2961,298
10/19/20181,3031,3041,287.51,295
10/22/20181,296.51,316.51,2881,288
10/23/20181,2761,291.51,256.741,279.5
10/24/20181,2901,307.51,2751,283
10/25/20181,262.51,332.51,262.51,332.5
10/26/20181,318.51,3391,292.51,331
10/29/20181,339.51,396.51,3341,361
10/30/20181,3591,397.781,3291,369.5
10/31/20181,3861,436.191,379.51,397.5
11/01/20181,392.51,413.51,3711,390
11/02/20181,411.51,4181,382.51,385.5
11/05/20181,3761,3781,3461,348
11/06/20181,353.51,3631,341.81,344
11/07/20181,3551,373.51,351.51,360
11/08/20181,370.51,3771,3591,364.5
11/09/20181,350.51,3621,339.51,355
11/12/20181,3681,3721,3211,325
11/13/20181,329.51,3451,307.51,315
11/14/20181,3601,418.51,3501,384
11/15/20181,393.51,4431,393.51,430
11/16/20181,4331,4421,4131,416
11/19/20181,4191,440.51,4121,415.5
11/20/20181,3821,404.51,3651,384
11/21/20181,383.51,402.51,377.51,402.5
11/22/20181,4081,4081,3711,394.5
11/23/20181,3861,3971,361.51,382
11/26/20181,401.51,4101,380.51,399.5
11/27/20181,4011,4081,391.51,399
11/28/20181,409.51,412.721,387.51,399.5
11/29/20181,4031,4311,402.51,417.5
11/30/20181,409.51,4151,388.51,389.5
12/03/20181,413.51,440.51,4081,435
12/04/20181,426.51,4421,422.51,429
12/05/20181,4061,4141,382.51,385.5
12/06/20181,3741,382.51,3371,351.5
12/07/20181,367.51,391.51,362.51,368
12/10/20181,366.51,3671,3391,340
12/11/20181,3601,3801,3511,367.5
12/12/20181,3771,396.51,3651,394.5
12/13/20181,4001,4151,3961,402.5
12/14/20181,392.51,409.51,3721,372
12/17/20181,3781,3911,371.251,384
12/18/20181,372.51,4181,366.51,408
12/19/20181,4021,408.151,3141,397
12/20/20181,3751,415.51,373.111,403.5
12/21/20181,406.51,414.51,368.51,381
12/24/20181,358.51,3761,358.51,366.5
12/27/20181,3881,3921,3441,350
12/28/20181,361.51,3841,360.51,374.5
12/31/20181,3681,3801,3621,364