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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,519.532
CLOSE 1,519.718

Low

LOW 1,323

High

HIGH 1,642
DATEOPENHIGHLOWCLOSE
01/04/20221,5931,6241,5901,620
01/05/20221,6171,628.51,614.021,626.5
01/06/20221,604.51,626.11,596.51,598
01/07/20221,5951,604.51,5801,599
01/10/20221,603.51,6151,5841,593
01/11/20221,6011,612.51,595.51,606.5
01/12/20221,6161,620.51,603.791,606
01/13/20221,602.51,6131,5911,611.5
01/14/20221,6061,6141,595.51,600.5
01/17/20221,6101,6421,607.91,629
01/18/20221,6221,626.51,607.51,618
01/19/20221,599.51,623.51,5931,601
01/20/20221,6061,6141,5971,597
01/21/20221,5771,584.231,5381,551
01/24/20221,544.51,554.51,5071,517.5
01/25/20221,530.51,5421,495.51,512
01/26/20221,5241,5521,518.941,536.5
01/27/20221,5141,5641,5141,559
01/28/20221,562.51,5641,526.51,540.5
01/31/20221,5501,5691,5451,550.5
02/01/20221,5651,587.51,561.91,568.5
02/02/20221,5771,587.51,5671,567.5
02/03/20221,556.51,5831,556.51,563
02/04/20221,5701,578.51,5331,543
02/07/20221,5511,563.51,540.51,540.5
02/08/20221,540.51,5551,533.51,533.5
02/09/20221,534.51,564.51,527.51,559.5
02/10/20221,5601,5651,542.51,557.5
02/11/20221,5641,565.51,5411,547
02/14/20221,5181,541.51,5061,540.5
02/15/20221,5321,5561,5311,556
02/16/20221,559.51,5611,530.51,542
02/17/20221,5341,550.51,511.51,511.5
02/18/20221,5151,5241,5041,514.5
02/21/20221,520.51,5231,4901,502.5
02/22/20221,475.51,531.51,473.51,523.5
02/23/20221,5281,540.51,5141,521
02/24/20221,4681,501.51,4541,458
02/25/20221,4801,528.51,4731,528.5
02/28/20221,509.51,5331,506.51,529
03/01/20221,526.51,5321,4971,497
03/02/20221,486.51,540.51,486.51,526.5
03/03/20221,5251,532.51,4851,485
03/04/20221,476.51,476.51,3801,387.5
03/07/20221,3431,4041,3231,377.5
03/08/20221,352.51,397.51,3491,365.5
03/09/20221,412.51,4131,3831,405
03/10/20221,4001,419.51,3871,400
03/11/20221,411.51,444.51,407.51,429
03/14/20221,439.51,4661,432.51,451.5
03/15/20221,436.51,4581,431.51,443
03/16/20221,473.51,496.51,466.51,491
03/17/20221,499.51,5081,482.51,484.5
03/18/20221,4901,4991,478.51,497.5
03/21/20221,503.51,535.51,494.51,529.5
03/22/20221,5511,558.51,5391,547.5
03/23/20221,551.51,5541,5311,531
03/24/20221,5281,5361,4951,518
03/25/20221,5401,5401,476.51,477.5
03/28/20221,502.51,502.51,4701,480
03/29/20221,4981,508.51,4791,489
03/30/20221,490.51,494.181,474.51,480
03/31/20221,4891,4961,4521,452.5
04/01/20221,457.51,465.51,4321,434.5
04/04/20221,458.51,458.51,427.51,431.5
04/05/20221,430.51,430.51,381.51,389
04/06/20221,391.51,397.51,3541,366.5
04/07/20221,361.51,3871,352.51,375.5
04/08/20221,3871,4181,381.51,414.5
04/11/20221,406.51,437.51,406.51,425.5
04/12/20221,4101,421.51,3991,407
04/13/20221,3991,4421,394.51,437
04/14/20221,440.51,4461,4121,434
04/19/20221,436.51,4591,4161,453.5
04/20/20221,458.51,4781,443.781,462.5
04/21/20221,471.51,496.21,462.51,482.5
04/22/20221,470.51,490.51,4661,466
04/25/20221,4391,4651,429.51,450
04/26/20221,466.51,4701,441.51,441.5
04/27/20221,4531,460.51,4351,441
04/28/20221,4591,466.51,453.51,459.5
04/29/20221,4741,486.51,453.51,477.5
05/03/20221,4791,5001,4681,494.5
05/04/20221,4941,5131,4741,504
05/05/20221,5341,539.51,510.51,510.5
05/06/20221,5031,5091,476.51,482.5
05/09/20221,473.51,484.51,448.51,448.5
05/10/20221,464.51,476.51,4521,453
05/11/20221,459.51,473.51,4541,465.5
05/12/20221,4361,4661,417.531,454.5
05/13/20221,464.51,504.51,4621,503
05/16/20221,493.51,515.51,4871,507.5
05/17/20221,509.51,529.51,5041,525.5
05/18/20221,5291,536.51,504.51,509.5
05/19/20221,4991,5011,462.51,491.5
05/20/20221,500.51,530.51,4991,513.5
05/23/20221,5301,5441,527.51,538.5
05/24/20221,5291,5421,520.51,522
05/25/20221,5381,544.51,522.51,527.5
05/26/20221,528.51,562.51,5231,554.5
05/27/20221,555.51,570.51,550.51,554.5
05/30/20221,558.51,581.51,555.51,578
05/31/20221,570.51,5791,5551,555
06/01/20221,570.51,5761,5571,561
06/06/20221,568.51,580.51,558.51,560
06/07/20221,5511,573.51,5511,557
06/08/20221,5601,5601,5471,554
06/09/20221,5451,548.51,528.51,543
06/10/20221,539.51,5421,5021,502
06/13/20221,4841,5121,480.51,494.5
06/14/20221,5021,5111,4651,474.5
06/15/20221,4821,5081,4721,498
06/16/20221,4911,492.51,420.51,423
06/17/20221,428.51,459.51,4201,456
06/20/20221,454.51,4681,4501,462.5
06/21/20221,4641,4761,4531,456
06/22/20221,440.51,4531,421.51,439.5
06/23/20221,4311,4431,3801,380
06/24/20221,387.51,3991,366.51,399
06/27/20221,405.51,438.51,4041,430.5
06/28/20221,431.51,442.51,4261,426
06/29/20221,406.51,430.51,404.51,422
06/30/20221,396.51,407.51,377.51,399.5
07/01/20221,3911,426.51,3861,406
07/04/20221,409.51,4281,409.51,417
07/05/20221,423.51,426.51,363.221,364
07/06/20221,3771,3951,373.51,384
07/07/20221,4021,4271,3961,416
07/08/20221,3981,431.51,3971,421
07/11/20221,399.51,4261,397.51,418.5
07/12/20221,410.51,4401,403.51,437.5
07/13/20221,4321,4411,4081,422
07/14/20221,414.51,435.51,4091,413.5
07/15/20221,422.51,463.661,413.51,459.5
07/18/20221,4701,4881,4651,465
07/19/20221,455.51,498.51,4521,492
07/20/20221,495.51,499.51,4831,489.5
07/21/20221,4911,5161,4881,516
07/22/20221,5091,515.741,493.51,495
07/25/20221,493.51,508.51,4881,507.5
07/26/20221,507.51,513.51,4861,498
07/27/20221,499.51,5181,497.51,510.5
07/28/20221,518.51,526.51,5071,519.5
07/29/20221,525.51,5551,524.51,542.5
08/01/20221,5431,546.51,516.51,516.5
08/02/20221,4921,5291,4921,520.5
08/03/20221,519.51,5231,508.51,515
08/04/20221,512.51,5491,508.51,549
08/05/20221,550.51,554.51,529.51,529.5
08/08/20221,5341,557.51,5341,543.5
08/09/20221,5401,5431,5251,531.5
08/10/20221,529.51,5581,5251,553
08/11/20221,560.51,5661,549.51,554
08/12/20221,556.51,5651,553.51,557.5
08/15/20221,568.51,5711,559.51,568
08/16/20221,5701,576.51,563.51,575.5
08/17/20221,5801,588.51,570.51,577
08/18/20221,579.51,6171,5781,612.5
08/19/20221,615.51,615.51,592.51,592.5
08/22/20221,5881,5921,565.51,567
08/23/20221,5411,553.51,500.51,509
08/24/20221,508.51,524.51,500.51,521.5
08/25/20221,523.51,532.51,515.51,529
08/26/20221,5361,544.51,514.51,515
08/30/20221,5161,5381,5031,510
08/31/20221,518.51,518.51,480.51,491
09/01/20221,470.51,4781,438.51,442.5
09/02/20221,4441,481.51,441.51,480.5
09/05/20221,456.51,4891,4541,485
09/06/20221,482.51,5081,481.51,494.5
09/07/20221,4871,495.51,479.51,491
09/08/20221,497.51,5221,483.51,522
09/09/20221,5241,544.51,519.51,537
09/12/20221,541.51,5751,537.51,575
09/13/20221,570.51,5831,5571,563
09/14/20221,5561,557.51,5071,519
09/15/20221,521.51,541.51,5101,520
09/16/20221,5071,526.51,497.51,504
09/20/20221,507.51,5231,4921,493
09/21/20221,484.51,5141,478.51,499.5
09/22/20221,4801,499.51,4691,470.5
09/23/20221,4891,5581,4791,490
09/26/20221,4871,556.51,485.51,535.5
09/27/20221,546.51,5661,507.51,510
09/28/20221,4961,5241,4721,522.5
09/29/20221,5131,5161,4631,477.5
09/30/20221,4851,519.51,4851,510
10/03/20221,487.51,519.51,472.51,517
10/04/20221,536.51,5731,532.51,562
10/05/20221,548.51,5661,543.51,553.5
10/06/20221,5671,579.51,551.51,567
10/07/20221,560.51,5701,5321,540.5
10/10/20221,535.51,5671,5311,556.5
10/11/20221,5571,5571,5241,544
10/12/20221,5191,536.51,490.51,492.5
10/13/20221,4911,5251,4751,518
10/14/20221,525.51,544.51,498.51,506
10/17/20221,5151,542.51,502.51,535.5
10/18/20221,5511,5641,5421,549
10/19/20221,5531,5631,533.51,533.5
10/20/20221,5101,521.51,4961,509.5
10/21/20221,5231,5231,474.51,501.5
10/24/20221,5101,545.51,5011,537
10/25/20221,5401,5531,5281,548.5
10/26/20221,5481,565.51,542.51,561.5
10/27/20221,559.51,5601,532.51,546
10/28/20221,531.51,547.51,5281,542
10/31/20221,538.51,560.51,5281,560.5
11/01/20221,5671,587.51,5551,561.5
11/02/20221,5761,580.51,550.51,552
11/03/20221,543.51,563.51,5231,563.5
11/04/20221,569.51,590.51,5641,581
11/07/20221,5721,581.51,559.51,559.5
11/08/20221,5601,5651,5481,551.5
11/09/20221,577.51,634.51,577.51,606.5
11/10/20221,6001,627.51,5851,621.5
11/11/20221,607.51,626.51,576.51,579
11/14/20221,5841,5941,573.51,592
11/15/20221,591.51,6031,5831,600
11/16/20221,5961,5981,563.51,575
11/17/20221,593.51,6021,580.51,596.5
11/18/20221,601.51,6071,5751,575
11/21/20221,5801,615.191,567.51,612
11/22/20221,613.51,623.51,607.151,618
11/23/20221,6221,6301,607.51,618.5
11/24/20221,620.51,6221,5951,608.5
11/25/20221,602.51,6181,599.51,615.5
11/28/20221,616.51,6201,6051,611
11/29/20221,609.51,6111,593.51,596
11/30/20221,5931,610.51,5811,588.5
12/01/20221,5941,6081,5911,595.5
12/02/20221,596.51,6001,580.51,593.5
12/05/20221,5921,5941,5791,590
12/06/20221,586.51,606.51,584.51,598.5
12/07/20221,5941,617.51,5941,611.5
12/08/20221,6151,626.51,6091,611
12/09/20221,612.51,625.51,6001,614
12/12/20221,6071,6141,5991,599.5
12/13/20221,6051,617.51,598.51,609
12/14/20221,609.51,618.51,599.51,614.5
12/15/20221,6091,6201,6051,610
12/16/20221,6081,6111,552.51,570.5
12/19/20221,5711,589.51,5711,581
12/20/20221,5691,5841,564.51,583.5
12/21/20221,5901,613.51,578.51,609
12/22/20221,6141,624.51,5931,593
12/23/20221,6011,606.51,5891,590.5
12/28/20221,588.51,6111,587.51,600
12/29/20221,595.51,612.51,5901,612
12/30/20221,6211,6211,598.51,598.5