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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,544.586
CLOSE 1,545.0988

Low

LOW 1,321.89

High

HIGH 1,723.5
DATEOPENHIGHLOWCLOSE
01/02/20191,3541,382.51,3491,382.5
01/03/20191,3671,3761,337.51,342
01/04/20191,352.51,3761,3421,371
01/07/20191,394.51,394.51,370.51,385
01/08/20191,3401,4081,321.891,394
01/09/20191,4051,4331,403.251,427.5
01/10/20191,4281,4461,4161,440
01/11/20191,4481,4641,437.51,448.5
01/14/20191,445.51,4591,4331,440
01/15/20191,4481,4601,435.51,435.5
01/16/20191,439.51,444.51,4061,428.5
01/17/20191,428.51,4351,4131,426
01/18/20191,4411,4631,4381,460
01/21/20191,4661,4721,451.51,462
01/22/20191,4781,479.51,4491,456.5
01/23/20191,449.51,450.51,422.51,431
01/24/20191,439.51,439.51,407.51,415.5
01/25/20191,4421,4421,417.51,423
01/28/20191,4191,4401,4181,421.5
01/29/20191,426.51,4481,4171,443
01/30/20191,4471,4701,440.351,470
01/31/20191,471.51,4841,4361,444.5
02/01/20191,4441,471.51,4441,468
02/04/20191,469.51,482.51,464.751,476.5
02/05/20191,4901,5051,4761,501
02/06/20191,492.51,500.51,484.51,493
02/07/20191,4841,4991,4751,475
02/08/20191,470.251,486.51,4591,464.5
02/11/20191,475.51,4821,4601,478
02/12/20191,4761,4851,4601,467.5
02/13/20191,463.51,4871,463.51,479
02/14/20191,4811,4911,4701,480
02/15/20191,4791,499.51,4741,491.5
02/18/20191,486.51,4931,478.51,482
02/19/20191,4801,485.51,4611,461
02/20/20191,456.51,471.51,456.51,462
02/21/20191,462.51,466.51,4311,431
02/22/20191,4361,453.51,418.51,448
02/25/20191,450.51,4601,443.51,460
02/26/20191,4511,4581,4401,451.5
02/27/20191,4431,451.51,4301,439
02/28/20191,445.51,445.51,421.51,430.5
03/01/20191,436.51,452.651,436.51,444.5
03/04/20191,4461,4701,4461,463
03/05/20191,461.51,471.681,4541,467
03/06/20191,4631,4681,4511,455.5
03/07/20191,4541,4541,4311,434.5
03/08/20191,4291,4291,412.51,421
03/11/20191,428.51,445.51,425.51,433.5
03/12/20191,437.51,4431,423.51,429.5
03/13/20191,4261,434.51,420.51,420.5
03/14/20191,427.51,427.51,408.51,412.5
03/15/20191,4151,429.51,4071,420
03/18/20191,417.51,445.51,417.51,445
03/19/20191,442.51,457.51,4401,442.5
03/20/20191,4431,4491,4361,437
03/21/20191,4361,4491,4301,444.5
03/22/20191,5001,5021,431.51,431.5
03/25/20191,4141,4251,3901,402
03/26/20191,4041,4051,3781,384
03/27/20191,386.51,396.51,374.51,378
03/28/20191,3791,4231,376.51,402
03/29/20191,405.51,4351,405.51,435
04/01/20191,4391,4681,437.51,466
04/02/20191,474.51,4911,465.51,473
04/03/20191,474.51,501.51,474.51,501.5
04/04/20191,4981,5051,4711,475.5
04/05/20191,477.51,503.51,477.51,500.5
04/08/20191,492.51,510.51,492.51,500
04/09/20191,477.51,4971,477.51,485
04/10/20191,485.51,498.51,485.51,494
04/11/20191,497.51,511.51,489.51,511.5
04/12/20191,511.51,5231,502.51,519
04/15/20191,5231,527.51,5131,521.5
04/16/20191,5281,536.51,5221,536.5
04/17/20191,537.51,544.51,5331,544.5
04/18/20191,5491,5491,534.51,545
04/23/20191,5501,5501,528.51,543
04/24/20191,537.51,549.51,5351,544
04/25/20191,5491,5491,528.51,531.5
04/26/20191,538.51,538.51,523.51,531.5
04/29/20191,5411,548.131,527.51,537.5
04/30/20191,537.51,5391,5201,522.5
05/01/20191,5301,533.51,5161,521.5
05/02/20191,5241,5281,511.51,524
05/03/20191,5251,538.51,5241,538.5
05/07/20191,5331,534.51,495.51,500
05/08/20191,492.51,5171,492.51,517
05/09/20191,506.51,5151,4961,496
05/10/20191,513.51,5201,496.51,498.5
05/13/20191,5061,5061,4621,467.5
05/14/20191,477.51,478.51,4671,473.5
05/15/20191,480.51,4841,466.51,483.5
05/16/20191,4791,5041,4761,504
05/17/20191,486.51,502.51,484.51,498
05/20/20191,491.51,498.51,4731,481.5
05/21/20191,4881,499.51,485.51,487.5
05/22/20191,495.51,502.51,4871,495.5
05/23/20191,481.51,4821,4631,473
05/24/20191,480.51,497.51,4751,481
05/28/20191,486.51,496.51,480.51,485
05/29/20191,474.51,475.51,433.51,440
05/30/20191,440.51,461.51,4391,456
05/31/20191,4311,4421,4281,440.5
06/03/20191,427.51,4541,421.51,446
06/04/20191,446.51,4711,436.51,465
06/05/20191,465.51,4851,462.51,468
06/06/20191,473.51,4811,463.51,468.5
06/07/20191,4681,499.51,4681,484.5
06/10/20191,491.51,5031,4901,495
06/11/20191,4941,513.51,4941,501.5
06/12/20191,493.51,509.51,4931,501.5
06/13/20191,504.51,519.51,5041,505.5
06/14/20191,5081,5081,4811,483.5
06/17/20191,484.51,496.081,4801,483
06/18/20191,487.51,512.51,471.51,507.5
06/19/20191,509.51,529.51,509.51,515
06/20/20191,518.51,531.51,514.51,522
06/21/20191,5231,525.51,5111,514
06/24/20191,5101,530.51,5101,530.5
06/25/20191,5231,545.51,5221,543.5
06/26/20191,5371,556.51,5341,546
06/27/20191,548.51,558.51,5461,550.5
06/28/20191,549.51,5671,547.51,565
07/01/20191,576.51,593.51,576.51,589.5
07/02/20191,598.51,6011,5901,600
07/03/20191,6041,620.51,5941,620.5
07/04/20191,619.51,625.51,615.51,620.5
07/05/20191,618.51,6221,5961,601.5
07/08/20191,602.51,6081,5851,588
07/09/20191,581.51,5821,5651,572
07/10/20191,566.51,5771,5631,565
07/11/20191,570.51,5751,564.51,574.5
07/12/20191,5811,6001,5791,592.5
07/15/20191,592.51,616.51,592.51,608.5
07/16/20191,606.51,6161,6001,610.5
07/17/20191,6061,6201,5991,606
07/18/20191,5981,5981,577.51,580
07/19/20191,5881,589.51,574.51,586
07/22/20191,580.51,590.51,5771,587.5
07/23/20191,5891,628.51,5891,615
07/24/20191,6191,629.51,6101,626
07/25/20191,630.51,6551,6281,630.5
07/26/20191,630.51,6411,623.51,639.5
07/29/20191,6341,670.51,6341,666
07/30/20191,669.51,676.51,6531,654
07/31/20191,650.51,6581,6421,642
08/01/20191,6351,662.51,6311,662
08/02/20191,6341,6341,5991,604
08/05/20191,5761,5761,5391,548.5
08/06/20191,5251,5581,5251,535
08/07/20191,5351,551.51,528.51,536
08/08/20191,547.51,5701,5421,570
08/09/20191,567.51,574.51,553.51,556.5
08/12/20191,5621,5751,5431,550.5
08/13/20191,553.51,569.51,5331,569.5
08/14/20191,5761,5761,541.11,545.5
08/15/20191,548.51,5521,510.51,530
08/16/20191,549.51,5541,531.51,554
08/19/20191,5651,5831,5591,572
08/20/20191,5761,5841,562.51,565
08/21/20191,563.51,5991,563.51,594
08/22/20191,5881,597.51,5771,584.5
08/23/20191,5891,6041,5831,583.5
08/27/20191,5801,5801,549.51,572.5
08/28/20191,571.51,571.51,542.51,558.5
08/29/20191,5801,6391,5801,638.5
08/30/20191,6421,6851,632.51,669.5
09/02/20191,6811,6981,6651,678.5
09/03/20191,680.51,6961,664.51,670.5
09/04/20191,672.51,689.51,672.51,679
09/05/20191,699.51,7011,667.51,687
09/06/20191,681.51,6911,678.51,686
09/09/20191,691.51,699.51,6701,675
09/10/20191,671.51,6771,653.51,661.5
09/11/20191,6751,688.51,6651,683.5
09/12/20191,699.51,699.51,675.51,685
09/13/20191,6801,6951,6801,692
09/16/20191,672.51,685.391,6601,660
09/17/20191,6571,6701,6491,663
09/18/20191,6641,6651,651.51,653.5
09/19/20191,640.51,6571,637.51,640.5
09/20/20191,6081,683.51,606.51,638
09/23/20191,6501,654.51,557.291,559
09/24/20191,5731,5811,553.51,575.5
09/25/20191,5571,5701,5471,569.5
09/26/20191,569.51,587.51,5661,570
09/27/20191,565.51,5811,565.51,570
09/30/20191,5741,590.51,5661,570
10/01/20191,569.51,581.51,5571,563
10/02/20191,5501,5521,521.51,526
10/03/20191,5301,5321,504.51,524.5
10/04/20191,5361,5361,5121,528
10/07/20191,521.51,5421,5181,542
10/08/20191,550.51,551.51,530.51,531
10/09/20191,5311,548.51,525.51,537
10/10/20191,5431,569.51,5341,569.5
10/11/20191,556.51,577.51,5421,577.5
10/14/20191,5911,5911,564.51,587
10/15/20191,5991,612.51,5841,603
10/16/20191,607.51,615.51,5951,611.5
10/17/20191,5861,5871,5701,575.5
10/18/20191,564.51,580.51,560.51,577
10/21/20191,5721,6001,5721,592
10/22/20191,595.51,598.51,5781,578
10/23/20191,5721,5971,5721,591.5
10/24/20191,5991,607.51,5891,594
10/25/20191,5961,6091,593.51,608
10/28/20191,6141,633.51,6031,633
10/29/20191,634.51,634.51,618.51,622.5
10/30/20191,612.51,624.51,6081,623
10/31/20191,633.51,6371,611.51,613.5
11/01/20191,618.51,644.51,618.51,640
11/04/20191,6451,6621,6421,651.5
11/05/20191,6601,6721,647.51,667.5
11/06/20191,669.51,6751,642.51,650
11/07/20191,652.51,675.51,652.51,670
11/08/20191,6781,6781,653.51,659.5
11/11/20191,6581,6601,6301,633.5
11/12/20191,6351,644.51,6151,618
11/13/20191,6201,6941,6161,668
11/14/20191,667.51,670.631,6291,632.5
11/15/20191,644.51,650.51,612.51,635
11/18/20191,6331,640.51,6081,612.5
11/19/20191,6301,671.51,6241,658.5
11/20/20191,6551,6551,631.51,633
11/21/20191,625.51,625.51,6041,625
11/22/20191,6241,6521,6211,642.5
11/25/20191,643.51,674.51,643.51,674.5
11/26/20191,6731,694.51,6631,682.5
11/27/20191,6951,702.51,681.51,682
11/28/20191,6671,6911,6641,679.5
11/29/20191,6611,6821,6611,661
12/02/20191,662.51,6821,637.51,638.5
12/03/20191,6351,6461,5951,595
12/04/20191,601.51,616.51,589.341,598.5
12/05/20191,604.51,610.51,5861,596
12/06/20191,6031,618.51,6021,610
12/09/20191,6011,609.761,596.51,607
12/10/20191,6061,6061,580.41,599.5
12/11/20191,599.51,6091,5921,600.5
12/12/20191,604.51,620.51,5951,610
12/13/20191,6201,6501,6141,619.5
12/16/20191,630.51,685.51,6301,678.5
12/17/20191,681.51,7151,673.51,704.5
12/18/20191,7071,7231,6971,697
12/19/20191,7051,706.51,688.51,706
12/20/20191,7151,723.51,7051,707
12/23/20191,707.51,7221,693.51,701.5
12/24/20191,714.51,714.51,6931,695.5
12/27/20191,703.51,719.51,693.961,714.5
12/30/20191,7061,713.51,686.51,686.5
12/31/20191,684.51,688.51,6731,687