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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,511.2451
CLOSE 1,509.8498

Low

LOW 1,347.5

High

HIGH 1,669.5
DATEOPENHIGHLOWCLOSE
01/04/20211,5271,576.51,5141,545
01/05/20211,529.51,5641,520.51,542
01/06/20211,5511,5951,5171,584.5
01/07/20211,5941,5991,5531,575.5
01/08/20211,5901,591.51,564.51,583.5
01/11/20211,583.51,584.51,547.51,556.5
01/12/20211,5561,5621,5151,518
01/13/20211,5201,5371,513.51,519.5
01/14/20211,5481,5481,517.51,527
01/15/20211,5241,524.51,4701,495
01/18/20211,490.51,506.351,4871,494.5
01/19/20211,503.51,5111,493.431,496.5
01/20/20211,4971,524.51,4971,518.5
01/21/20211,526.51,5401,4911,494
01/22/20211,4951,5031,480.51,495
01/25/20211,5041,514.51,4701,475.5
01/26/20211,477.51,4881,461.51,465.5
01/27/20211,4631,463.311,3991,415
01/28/20211,3971,4201,3731,409.5
01/29/20211,394.51,4381,3631,418.5
02/01/20211,4241,465.51,4241,455.5
02/02/20211,4681,508.871,4631,497.5
02/03/20211,517.51,5391,4931,508
02/04/20211,512.51,5281,504.51,513
02/05/20211,5121,5121,4781,486
02/08/20211,4931,519.51,4891,496.5
02/09/20211,4971,502.51,4731,476.5
02/10/20211,487.51,487.51,4551,461.5
02/11/20211,461.51,4711,457.51,466
02/12/20211,458.51,4971,455.51,497
02/15/20211,5121,5211,498.111,505
02/16/20211,5061,519.711,492.51,498.5
02/17/20211,497.51,503.51,4841,485
02/18/20211,485.51,4931,4631,472
02/19/20211,478.51,4971,470.51,491.5
02/22/20211,480.51,483.51,457.51,478.5
02/23/20211,4831,510.51,4771,489.5
02/24/20211,484.51,5221,4821,522
02/25/20211,5311,542.51,5031,506
02/26/20211,4811,498.51,4551,464
03/01/20211,481.51,517.51,4671,511
03/02/20211,5071,5301,5071,515
03/03/20211,531.51,5471,5121,524
03/04/20211,512.51,5391,505.51,525
03/05/20211,5061,526.51,4951,505.5
03/08/20211,506.51,5281,4921,525
03/09/20211,5191,568.51,512.51,543.5
03/10/20211,5371,5391,514.51,530.5
03/11/20211,5351,5531,5261,536.5
03/12/20211,525.51,5361,515.51,529.5
03/15/20211,526.51,5481,519.51,524
03/16/20211,549.51,559.51,5281,558
03/17/20211,553.51,5571,5081,512.5
03/18/20211,512.51,520.51,496.51,500
03/19/20211,488.51,4951,4691,483
03/22/20211,4791,479.091,460.491,472
03/23/20211,4621,475.51,457.51,467
03/24/20211,4511,4821,4451,475
03/25/20211,474.51,4871,446.51,459
03/26/20211,4881,5701,4871,560
03/29/20211,563.51,5681,5041,512.5
03/30/20211,5231,536.51,505.51,536.5
03/31/20211,541.51,5641,533.51,537.5
04/01/20211,533.51,566.51,5301,566.5
04/06/20211,588.51,6191,583.51,586.5
04/07/20211,5941,604.51,5791,593
04/08/20211,589.51,621.51,589.51,596
04/09/20211,601.51,617.51,5971,613.5
04/12/20211,6221,625.661,5921,592.5
04/13/20211,5931,6111,591.51,608.5
04/14/20211,614.51,614.51,5921,604.5
04/15/20211,610.51,639.51,606.51,628.5
04/16/20211,627.51,6521,6221,643.5
04/19/20211,636.51,657.51,6351,640
04/20/20211,641.51,6631,6041,605
04/21/20211,607.51,629.51,604.51,620.5
04/22/20211,6361,636.51,6101,630.5
04/23/20211,623.51,647.51,6151,647
04/26/20211,645.51,6641,644.361,661
04/27/20211,660.51,669.51,630.51,640
04/28/20211,650.51,6611,633.51,638.5
04/29/20211,6421,653.51,6271,630
04/30/20211,628.51,638.741,6221,625.5
05/04/20211,630.51,6421,585.51,589
05/05/20211,599.51,613.51,5921,612.5
05/06/20211,6141,625.51,5861,600
05/07/20211,6121,6221,5971,619.5
05/10/20211,628.51,632.51,5681,590.5
05/11/20211,5681,5721,5241,535
05/12/20211,5351,5501,5301,535
05/13/20211,517.51,5421,4941,542
05/14/20211,5551,5781,544.51,572
05/17/20211,568.51,5731,539.51,540
05/18/20211,556.51,5621,5351,536
05/19/20211,5191,528.51,5031,516.5
05/20/20211,530.51,537.51,5161,536
05/21/20211,538.51,5581,531.711,549
05/24/20211,5451,5641,5451,559.5
05/25/20211,569.51,569.941,527.591,543
05/26/20211,545.51,562.51,545.51,551.5
05/27/20211,5511,5581,544.51,553
05/28/20211,5561,5601,549.51,549.5
06/01/20211,5481,570.51,543.51,563
06/02/20211,556.51,5661,549.51,556
06/03/20211,5571,5591,5391,547.5
06/04/20211,5481,5571,539.151,553.5
06/07/20211,559.51,5671,5481,564
06/08/20211,563.51,590.51,5611,584
06/09/20211,5841,5971,578.51,588
06/10/20211,5941,604.51,574.51,584
06/11/20211,594.51,6171,5901,608
06/14/20211,622.51,628.51,6011,602
06/15/20211,611.51,636.51,600.51,635
06/16/20211,6421,657.51,626.51,626.5
06/17/20211,6141,6241,6071,614
06/18/20211,6151,6231,579.51,591.5
06/21/20211,583.51,601.51,5671,595
06/22/20211,594.51,5971,582.51,592
06/23/20211,5911,5961,576.431,581
06/24/20211,5901,598.51,578.51,594.5
06/25/20211,5981,611.51,585.661,606.5
06/28/20211,6041,6041,5801,584
06/29/20211,588.51,5991,584.51,595
06/30/20211,613.51,6251,5771,590
07/01/20211,6001,619.51,5871,605
07/02/20211,6071,624.51,6061,620
07/05/20211,6211,6241,607.031,613.5
07/06/20211,608.51,6141,577.51,580
07/07/20211,587.51,606.51,5851,606.5
07/08/20211,5951,6041,5841,598
07/09/20211,603.51,632.51,603.51,621
07/12/20211,6251,633.51,6091,620
07/13/20211,627.51,6361,6201,628
07/14/20211,6231,6231,6001,608.5
07/15/20211,6021,617.51,574.51,577.5
07/16/20211,5891,595.51,5521,555
07/19/20211,536.51,5431,4791,490.5
07/20/20211,500.51,515.51,4841,508
07/21/20211,518.51,5611,516.51,549
07/22/20211,5541,5801,5541,567
07/23/20211,5801,593.51,576.51,591
07/26/20211,588.51,601.51,580.51,591.5
07/27/20211,580.51,599.51,576.51,589
07/28/20211,5861,598.51,5841,587.5
07/29/20211,5981,6041,5761,577.5
07/30/20211,562.51,575.51,5541,555.5
08/02/20211,568.51,575.51,557.51,572
08/03/20211,5601,568.51,414.51,414.5
08/04/20211,416.51,431.51,4071,419
08/05/20211,4061,4591,4061,454.5
08/06/20211,4581,4671,440.51,467
08/09/20211,4681,468.51,431.51,436
08/10/20211,4371,459.51,4281,444
08/11/20211,454.51,4681,429.51,445
08/12/20211,4441,4811,4431,477.5
08/13/20211,475.51,501.971,4501,471.5
08/16/20211,487.51,487.51,452.51,460.5
08/17/20211,4531,4571,435.51,443
08/18/20211,4401,451.51,430.51,451.5
08/19/20211,432.51,438.51,413.51,417.5
08/20/20211,4211,4301,411.51,421
08/23/20211,433.51,434.51,416.691,424
08/24/20211,4201,4291,404.51,419.5
08/25/20211,419.51,434.51,415.51,432
08/26/20211,421.51,423.451,404.51,421
08/27/20211,4351,437.51,4121,424.5
08/31/20211,4561,464.51,435.51,442.5
09/01/20211,461.51,4751,4471,450
09/02/20211,445.51,454.51,437.51,447
09/03/20211,4481,455.51,436.51,440
09/06/20211,4451,459.51,4391,455
09/07/20211,453.51,456.51,4161,422.5
09/08/20211,429.51,487.51,4281,459
09/09/20211,439.51,4451,4281,436
09/10/20211,441.51,441.51,426.51,427.5
09/13/20211,437.51,4451,425.51,433
09/14/20211,4301,4301,414.51,414.5
09/15/20211,418.51,418.51,393.51,397
09/16/20211,403.51,422.51,397.131,421.5
09/17/20211,4251,436.51,3701,371.5
09/20/20211,352.51,3891,347.51,380
09/21/20211,3881,414.51,3761,376.5
09/22/20211,386.51,393.51,377.51,393
09/23/20211,407.51,4131,3781,378
09/24/20211,3741,379.51,367.51,375.5
09/27/20211,3941,396.51,3641,364
09/28/20211,4101,4451,390.51,411.5
09/29/20211,394.51,439.51,394.51,421
09/30/20211,422.51,451.51,4181,441
10/01/20211,4211,445.51,407.51,433.5
10/04/20211,432.51,450.51,430.51,436.5
10/05/20211,4411,4771,436.51,456
10/06/20211,4401,448.51,4121,429
10/07/20211,4471,4621,443.51,456.5
10/08/20211,4531,459.51,442.51,448
10/11/20211,4331,443.51,4211,435
10/12/20211,416.51,427.51,416.51,422
10/13/20211,418.51,431.51,403.51,431
10/14/20211,443.51,446.51,4241,438.5
10/15/20211,445.51,446.51,4131,416
10/18/20211,4201,4201,3951,402
10/19/20211,4091,427.51,4031,425.5
10/20/20211,4241,4521,4231,452
10/21/20211,4201,432.51,409.51,419.5
10/22/20211,4231,4521,416.51,422.5
10/25/20211,4161,426.51,3831,390
10/26/20211,390.51,410.641,3891,399.5
10/27/20211,391.51,409.51,390.51,396.5
10/28/20211,3951,3971,3701,370
10/29/20211,371.51,3731,347.51,355.5
11/01/20211,3631,384.51,3631,380.5
11/02/20211,383.51,3991,3801,393.5
11/03/20211,393.51,4081,3891,390.5
11/04/20211,399.51,4211,395.51,413.5
11/05/20211,4171,4381,412.51,435
11/08/20211,459.51,459.51,434.51,442
11/09/20211,441.51,444.51,403.51,403.5
11/10/20211,389.51,4521,379.51,452
11/11/20211,466.51,4741,425.51,455.5
11/12/20211,4601,4861,4581,480
11/15/20211,476.51,489.51,4711,489.5
11/16/20211,499.51,499.51,4651,465
11/17/20211,4641,517.51,457.51,507.5
11/18/20211,5061,5081,4711,482
11/19/20211,484.51,5021,4651,495.5
11/22/20211,5021,517.51,4961,503
11/23/20211,490.51,528.51,489.51,508.5
11/24/20211,5071,5201,500.51,502.5
11/25/20211,505.51,512.51,5001,507
11/26/20211,4631,4751,441.51,449.5
11/29/20211,461.51,4691,4451,456
11/30/20211,4481,470.51,438.371,442
12/01/20211,451.51,4751,4331,470
12/02/20211,451.51,4621,4461,454.5
12/03/20211,470.51,478.081,459.741,468.5
12/06/20211,4791,510.51,471.51,503.5
12/07/20211,5191,547.51,515.51,542.5
12/08/20211,5421,554.51,524.51,525
12/09/20211,5351,5351,5021,504.5
12/10/20211,5031,5101,5001,500
12/13/20211,5041,5111,4931,494
12/14/20211,5131,5131,478.51,480
12/15/20211,475.51,5091,472.51,492.5
12/16/20211,5181,549.51,492.51,546
12/17/20211,5401,558.51,535.51,548.5
12/20/20211,518.51,5281,506.51,515.5
12/21/20211,5331,552.51,5291,549.5
12/22/20211,5501,5641,5461,564
12/23/20211,5681,5861,5671,583.5
12/24/20211,5781,588.051,575.51,579
12/29/20211,6091,6181,594.51,605
12/30/20211,605.51,607.51,588.51,588.5
12/31/20211,561.51,587.51,561.51,579.5