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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,420.8469
CLOSE 1,421.3776

Low

LOW 790

High

HIGH 1,778.5
DATEOPENHIGHLOWCLOSE
01/02/20201,7161,739.51,6981,726
01/03/20201,705.51,7111,6891,709
01/06/20201,6921,7001,680.71,699
01/07/20201,715.51,737.51,7061,720
01/08/20201,7321,760.51,719.51,745
01/09/20201,7451,758.51,740.51,748
01/10/20201,7601,7601,7371,743.5
01/13/20201,7411,758.111,7411,747
01/14/20201,748.51,7531,7271,733.5
01/15/20201,7271,736.51,7211,734
01/16/20201,7461,7461,712.51,717.5
01/17/20201,7311,737.51,718.51,733
01/20/20201,7301,7541,7301,751
01/21/20201,7461,7461,726.51,734.5
01/22/20201,740.51,751.51,728.51,729.5
01/23/20201,7371,7371,709.511,712.5
01/24/20201,731.51,760.51,7251,742.5
01/27/20201,7141,720.51,696.51,700
01/28/20201,705.51,7251,693.51,719.5
01/29/20201,7241,7391,713.211,737.5
01/30/20201,7231,7351,7111,722
01/31/20201,723.51,733.51,689.51,689.5
02/03/20201,6951,706.51,689.711,698
02/04/20201,709.51,738.51,708.51,714
02/05/20201,706.51,7621,7031,748
02/06/20201,761.51,769.51,747.51,749
02/07/20201,7411,7611,7271,740
02/10/20201,722.51,7451,722.51,736
02/11/20201,7451,768.51,735.51,768.5
02/12/20201,774.51,774.51,7521,769.5
02/13/20201,778.51,778.51,7341,750.5
02/14/20201,743.51,7551,732.51,738
02/17/20201,736.51,749.51,7301,746
02/18/20201,7281,749.51,723.51,734
02/19/20201,742.51,7601,740.51,760
02/20/20201,748.51,772.51,748.51,757
02/21/20201,7611,761.51,7341,745.5
02/24/20201,7081,7091,6471,668
02/25/20201,667.51,679.51,632.51,639
02/26/20201,6261,6571,597.51,657
02/27/20201,6361,6361,5831,592
02/28/20201,531.51,5921,495.51,533
03/02/20201,589.51,589.51,502.51,532.5
03/03/20201,5511,5841,5381,557.5
03/04/20201,5591,5921,5531,567.5
03/05/20201,5741,5821,5221,530
03/06/20201,4981,5061,401.51,410
03/09/20201,2631,3001,2361,252.5
03/10/20201,270.51,3201,2481,251.5
03/11/20201,276.51,282.51,1711,180
03/12/20201,096.51,100.82995.81,016
03/13/20201,062.51,098.5985.81,037
03/16/2020973.8975.8910961.4
03/17/2020987.21,008824.4866.6
03/18/2020838.6859.4790814.6
03/19/2020839.2922.4796.8878.2
03/20/2020920.8954.2892.1933.4
03/23/2020863951.2810891.2
03/24/20209321,018.5867.61,016.5
03/25/20201,051.51,118.51,030.51,118.5
03/26/20201,066.51,145.51,059.51,143
03/27/20201,1161,142.51,0731,103
03/30/20201,098.51,1261,066.51,115.5
03/31/20201,167.51,2261,1461,226
04/01/20201,165.51,191.51,110.51,125.5
04/02/20201,1221,1681,0741,138
04/03/20201,1221,1221,0591,060.5
04/06/20201,0581,0871,023.51,087
04/07/20201,1081,2111,088.51,180
04/08/20201,153.51,211.51,1381,210
04/09/20201,225.51,275.51,209.591,237
04/14/20201,244.51,2621,209.51,220
04/15/20201,2101,223.841,163.51,167.5
04/16/20201,171.51,192.211,119.51,133.5
04/17/20201,1711,1991,142.51,185.5
04/20/20201,188.51,201.51,144.51,153.5
04/21/20201,1281,1621,125.51,142
04/22/20201,1521,1921,1491,174
04/23/20201,193.51,2081,1511,195
04/24/20201,174.51,2611,1551,184
04/27/20201,2161,2331,202.51,222.5
04/28/20201,222.51,2641,211.51,241.5
04/29/20201,237.51,293.51,230.51,285
04/30/20201,298.51,313.51,237.51,240.5
05/01/20201,213.51,2281,186.51,191.5
05/04/20201,183.51,214.51,1551,210.5
05/05/20201,221.51,2381,193.51,198.5
05/06/20201,1951,2211,1791,197.5
05/07/20201,1991,2501,189.691,250
05/11/20201,2451,279.51,239.51,260
05/12/20201,2561,266.51,240.51,240.5
05/13/20201,220.51,227.51,1781,190.5
05/14/20201,1651,182.51,1401,172
05/15/20201,179.51,2221,179.51,211
05/18/20201,2241,274.51,221.51,264
05/19/20201,280.51,2961,2401,255
05/20/20201,244.51,2681,229.51,268
05/21/20201,245.51,261.51,232.51,242
05/22/20201,218.51,270.51,217.51,264
05/26/20201,317.51,328.51,2981,316.5
05/27/20201,334.51,3571,3251,333.5
05/28/20201,347.51,3601,330.11,340
05/29/20201,314.51,330.51,296.51,306.5
06/01/20201,3161,320.51,2981,316.5
06/02/20201,322.51,3831,315.51,370
06/03/20201,377.51,3961,358.231,385
06/04/20201,373.51,3871,3561,370
06/05/20201,381.51,438.51,369.51,435
06/08/20201,4091,453.091,397.051,425
06/09/20201,4251,4261,360.51,360.5
06/10/20201,361.51,388.51,3331,333
06/11/20201,297.51,297.51,2591,263
06/12/20201,249.51,2871,218.81,258
06/15/20201,2091,2581,206.641,255.5
06/16/20201,288.51,314.51,2721,286.5
06/17/20201,2831,3151,277.51,292
06/18/20201,2821,3231,270.541,305
06/19/20201,3071,340.661,299.381,323
06/22/20201,3041,3431,2991,305
06/23/20201,3281,344.51,3041,309.5
06/24/20201,3081,316.51,245.51,245.5
06/25/20201,2441,265.51,227.341,251
06/26/20201,2701,323.51,263.591,300
06/29/20201,2991,3241,290.51,298
06/30/20201,3601,4141,3541,412
07/01/20201,4011,4251,379.51,401.5
07/02/20201,418.51,418.51,3721,387
07/03/20201,3871,410.51,3821,385.5
07/06/20201,4151,434.961,4151,432
07/07/20201,416.51,4791,416.51,437.5
07/08/20201,441.51,447.121,411.51,417
07/09/20201,425.51,4341,3871,401
07/10/20201,3911,440.51,385.841,430.5
07/13/20201,4601,470.51,4421,458.5
07/14/20201,4451,4631,4291,462
07/15/20201,4921,530.51,485.51,518.5
07/16/20201,518.51,518.51,479.51,486.5
07/17/20201,488.51,494.51,4581,491
07/20/20201,4781,4951,471.51,486
07/21/20201,4981,503.51,469.51,478
07/22/20201,464.51,471.51,4351,462
07/23/20201,4691,4901,457.51,476
07/24/20201,4391,4581,430.51,436
07/27/20201,4321,4411,4111,430.5
07/28/20201,4401,447.51,4231,436
07/29/20201,4521,453.381,4251,426
07/30/20201,4261,429.51,3541,363
07/31/20201,371.51,3931,354.51,355
08/03/20201,343.51,4161,336.51,410
08/04/20201,420.51,4401,397.51,410
08/05/20201,4171,4501,404.51,449
08/06/20201,4421,451.641,4191,436
08/07/20201,432.51,446.51,4191,442.5
08/10/20201,4621,4781,4461,446
08/11/20201,4551,501.51,4551,486
08/12/20201,498.51,5001,4761,485
08/13/20201,466.51,481.541,463.51,468.5
08/14/20201,4801,4801,420.51,420.5
08/17/20201,4161,4431,408.51,436.5
08/18/20201,4351,456.51,416.51,435.5
08/19/20201,433.51,442.51,423.51,435
08/20/20201,412.51,4261,4051,419
08/21/20201,421.51,4371,3961,422.5
08/24/20201,4281,4741,4281,459.5
08/25/20201,4741,491.191,437.51,438
08/26/20201,4401,452.51,4281,452.5
08/27/20201,4551,4581,430.51,430.5
08/28/20201,4441,4441,400.51,402
09/01/20201,414.51,4371,393.51,415
09/02/20201,4241,4861,4191,467
09/03/20201,4811,493.51,4071,412
09/04/20201,3941,421.51,371.51,379.5
09/07/20201,3661,420.51,3661,410
09/08/20201,435.51,435.51,392.51,414
09/09/20201,4071,425.51,403.51,422
09/10/20201,418.51,435.51,4091,415
09/11/20201,409.51,427.51,403.771,422
09/14/20201,4351,446.51,4211,425.5
09/15/20201,434.51,4641,426.161,459
09/16/20201,455.51,479.51,452.51,475
09/17/20201,453.51,4731,453.51,462.5
09/18/20201,4611,4651,437.51,444.5
09/21/20201,432.51,432.51,3691,370.5
09/22/20201,389.51,4291,376.51,413.5
09/23/20201,442.51,459.51,4321,432
09/24/20201,3641,377.51,3081,324.5
09/25/20201,3321,3321,287.51,304.5
09/28/20201,3161,3501,308.51,346
09/29/20201,338.51,380.51,334.51,376
09/30/20201,362.51,3901,3591,375
10/01/20201,3831,4291,3751,406.5
10/02/20201,3911,4041,3801,404
10/05/20201,4191,432.171,3991,403
10/06/20201,403.51,419.51,3881,396.5
10/07/20201,4051,4441,404.51,416.5
10/08/20201,424.51,435.51,4091,427
10/09/20201,4351,450.51,4301,442.5
10/12/20201,4421,4571,3991,399
10/13/20201,3971,400.51,380.51,386.5
10/14/20201,3971,406.51,3841,389.5
10/15/20201,3681,3751,343.51,362
10/16/20201,3841,4181,376.51,399
10/19/20201,400.51,4101,380.51,380.5
10/20/20201,3731,4261,3681,409.5
10/21/20201,411.51,416.51,3621,362
10/22/20201,330.51,3781,309.51,368
10/23/20201,3691,423.51,365.51,423.5
10/26/20201,392.51,450.51,3901,430
10/27/20201,416.51,4251,3741,390.5
10/28/20201,356.51,3751,328.51,350
10/29/20201,3451,355.871,3311,340.5
10/30/20201,328.51,3391,3201,329.5
11/02/20201,3261,342.51,3141,329
11/03/20201,346.51,373.51,3451,371
11/04/20201,3551,396.51,3391,396.5
11/05/20201,4071,4101,3971,397.5
11/06/20201,393.51,4131,378.31,403
11/09/20201,4211,4791,419.51,458
11/10/20201,4381,5581,4381,542
11/11/20201,537.51,547.51,471.51,472
11/12/20201,464.51,509.51,461.51,496.5
11/13/20201,477.51,512.51,477.51,503
11/16/20201,525.51,595.51,524.51,574.5
11/17/20201,568.51,568.51,517.51,544
11/18/20201,537.51,537.51,5151,531
11/19/20201,5211,536.51,514.51,530.5
11/20/20201,5301,5861,5281,569
11/23/20201,575.51,594.51,540.51,548
11/24/20201,5481,558.641,533.621,546
11/25/20201,538.51,550.51,504.51,506.5
11/26/20201,5131,523.51,4701,489.5
11/27/20201,488.51,488.51,4541,467.5
11/30/20201,476.51,492.51,456.51,459
12/01/20201,480.51,511.51,4661,510
12/02/20201,503.51,5161,480.161,515
12/03/20201,500.51,5361,500.51,536
12/04/20201,5411,583.51,531.51,573.5
12/07/20201,581.51,587.51,5431,548
12/08/20201,536.51,5551,5251,542.5
12/09/20201,543.51,5761,5381,568.5
12/10/20201,599.51,599.51,558.51,558.5
12/11/20201,557.51,5711,528.51,561.5
12/14/20201,5791,5991,5741,588
12/15/20201,6061,6081,5491,571.5
12/16/20201,564.51,5831,5551,568
12/17/20201,5561,5731,5291,551
12/18/20201,5361,562.51,5361,546.5
12/21/20201,518.51,531.51,483.51,522.5
12/22/20201,514.51,533.011,5141,520
12/23/20201,502.51,5271,5011,521
12/24/20201,535.51,543.51,517.51,522.5
12/29/20201,544.51,581.51,544.51,570.5
12/30/20201,551.51,571.51,541.51,541.5
12/31/20201,510.51,519.51,4901,504.5