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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,689.3972
CLOSE 1,687.5138

Low

LOW 1,514.66

High

HIGH 1,894.8
DATEOPENHIGHLOWCLOSE
01/02/20241,7631,768.851,731.51,738.5
01/03/20241,7311,742.51,708.51,711
01/04/20241,706.51,723.51,7051,720
01/05/20241,7091,7091,6911,701
01/08/20241,7141,7141,686.51,700.5
01/09/20241,711.51,711.51,689.651,690.5
01/10/20241,692.51,694.51,6861,691.5
01/11/20241,7011,7081,6781,678
01/12/20241,696.51,7051,6851,693.5
01/15/20241,6931,6961,6831,684.5
01/16/20241,6691,6861,662.51,677.5
01/17/20241,655.51,666.51,652.51,658.5
01/18/20241,6601,672.51,6511,672
01/19/20241,6801,690.51,6461,646
01/22/20241,664.51,667.51,6571,660.5
01/23/20241,664.51,669.941,636.51,636.5
01/24/20241,644.51,650.51,6361,650.5
01/25/20241,6441,6581,6441,650
01/26/20241,653.51,666.51,6491,656.5
01/29/20241,688.51,688.51,6391,639
01/30/20241,6421,662.51,6401,642
01/31/20241,6531,661.681,622.51,622.5
02/01/20241,615.51,643.51,615.51,630.5
02/02/20241,639.51,645.51,625.51,625.5
02/05/20241,633.51,633.51,6041,616
02/06/20241,621.51,6331,6181,630.5
02/07/20241,625.51,634.51,615.51,628
02/08/20241,6161,633.51,6161,617.5
02/09/20241,6151,6191,610.51,615.5
02/12/20241,6231,629.51,6151,625.5
02/13/20241,611.51,625.51,5861,592.5
02/14/20241,599.51,6091,5991,599
02/15/20241,6181,620.51,5991,605
02/16/20241,611.51,644.51,611.261,644.5
02/19/20241,636.51,644.51,6271,644.5
02/20/20241,6401,653.281,639.51,639.5
02/21/20241,6401,642.51,6161,630
02/22/20241,629.51,636.51,6211,626.5
02/23/20241,6251,6401,6251,634.5
02/26/20241,636.51,6461,622.51,622.5
02/27/20241,6341,6341,614.51,628.5
02/28/20241,6361,636.51,602.51,608.5
02/29/20241,621.51,623.51,6061,608
03/01/20241,6311,6311,6061,620.5
03/04/20241,6121,6221,6041,613.5
03/05/20241,6041,6181,6031,613
03/06/20241,615.51,626.51,6101,620
03/07/20241,6191,6311,6171,621.5
03/08/20241,628.51,628.51,604.51,615.5
03/11/20241,607.51,617.51,596.51,611.5
03/12/20241,622.51,6521,6191,652
03/13/20241,651.51,6531,6281,628
03/14/20241,634.51,636.51,615.51,616.5
03/15/20241,6131,630.51,607.51,616
03/18/20241,6211,6301,6161,628.5
03/19/20241,6191,630.51,6191,630
03/20/20241,628.51,638.51,6221,632
03/21/20241,654.51,654.51,6361,652.5
03/22/20241,685.51,690.51,6591,680
03/25/20241,6711,6761,647.51,654
03/26/20241,6301,729.51,622.51,690
03/27/20241,692.51,692.51,646.51,653.5
03/28/20241,655.51,661.51,639.51,641.5
04/02/20241,6481,6741,6421,657
04/03/20241,6491,6531,6191,625
04/04/20241,6131,6231,6021,613
04/05/20241,5931,6001,575.571,596
04/08/20241,5921,6111,5871,597
04/09/20241,5941,6071,5921,600
04/10/20241,6111,6241,5891,604
04/11/20241,6361,6491,6251,647
04/12/20241,6591,6671,6421,649
04/15/20241,6531,6591,6391,639
04/16/20241,6171,6211,5951,597
04/17/20241,5901,6021,5801,580
04/18/20241,5921,5991,5771,590
04/19/20241,5721,5911,5691,586
04/22/20241,6061,6201,5801,609
04/23/20241,6201,6401,6141,635
04/24/20241,6391,6401,6081,608
04/25/20241,5941,6141,5941,603
04/26/20241,6141,6311,6111,625
04/29/20241,6331,6361,6171,617
04/30/20241,6231,624.161,6111,616
05/02/20241,6021,6161,6021,614
05/03/20241,6251,6441,6201,640
05/07/20241,6531,668.281,6391,657
05/08/20241,6611,697.661,6611,687
05/09/20241,6841,715.11,6841,702
05/10/20241,7051,7271,7041,727
05/13/20241,7271,7361,7211,732
05/14/20241,7321,7321,7141,724
05/15/20241,7321,7451,7261,733
05/16/20241,7341,745.261,7301,731
05/17/20241,7271,7351,7181,725
05/20/20241,7271,7441,7231,744
05/21/20241,7381,7511,7371,740
05/22/20241,7361,7511,7251,737
05/23/20241,7381,7501,7331,733
05/24/20241,7191,7421,7181,742
05/28/20241,7481,7491,6981,715
05/29/20241,7261,7261,6981,705
05/30/20241,7001,7321,6921,719
05/31/20241,7311,7311,7161,722
06/03/20241,7391,745.641,7211,733
06/04/20241,7281,7351,722.551,732
06/05/20241,7361,7381,7261,732
06/06/20241,7321,7491,7321,738
06/07/20241,7401,7401,7201,732
06/10/20241,7191,7271,7101,715
06/11/20241,7251,7311,6941,705
06/12/20241,7121,7301,7071,724
06/13/20241,7141,7211,7031,708
06/14/20241,7081,7091,678.21,681
06/17/20241,6901,6991,6731,684
06/18/20241,6891,6981,6861,693
06/19/20241,6981,7031,6901,698
06/20/20241,6991,7171,6961,717
06/21/20241,7381,7381,6881,707
06/24/20241,7071,7331,7021,725
06/25/20241,7171,7171,697.681,699
06/26/20241,7071,7091,6941,701
06/27/20241,7061,7251,703.161,725
06/28/20241,7291,7291,6991,705
07/01/20241,7081,7161,7011,703
07/02/20241,6881,6981,6811,691
07/03/20241,7011,7231,6951,723
07/04/20241,7271,750.21,723.941,738
07/05/20241,7431,7471,7001,700
07/08/20241,6881,7141,6881,695
07/09/20241,6961,7111,6921,699
07/10/20241,7101,7341,7061,731
07/11/20241,7361,7601,7261,758
07/12/20241,7721,7801,7571,780
07/15/20241,7651,7681,746.751,752
07/16/20241,7471,7521,7341,751
07/17/20241,7441,7491,7311,736
07/18/20241,7471,7531,7291,729
07/19/20241,7171,7291,7051,716
07/22/20241,7221,7391,7151,731
07/23/20241,7071,7411,7071,734
07/24/20241,7081,7401,7081,735
07/25/20241,7051,7281,7021,726
07/26/20241,6981,7511,6981,744
07/29/20241,7611,767.231,7501,750
07/30/20241,7501,7701,7461,766
07/31/20241,7861,7911,7771,786
08/01/20241,7871,7891,7431,750
08/02/20241,7251,7361,6961,711
08/05/20241,6721,6911,6551,687
08/06/20241,7001,7111,6881,700
08/07/20241,7171,7321,7061,721
08/08/20241,7151,7301,7101,726
08/09/20241,7241,737.621,7241,734
08/12/20241,7481,751.011,7301,743
08/13/20241,7431,7531,7291,740
08/14/20241,7541,7611,7451,752
08/15/20241,7701,7801,7531,779
08/16/20241,7801,7801,7561,778
08/19/20241,7611,7861,7611,781
08/20/20241,7791,7881,761.31,765
08/21/20241,7651,7701,7501,750
08/22/20241,7521,7641,7501,757
08/23/20241,7551,7701,7491,763
08/27/20241,7631,7761,7581,763
08/28/20241,7731,7861,7641,776
08/29/20241,7831,8031,7831,803
08/30/20241,8051,8131,7971,802
09/02/20241,8131,8131,7881,804
09/03/20241,8121,8141,7841,799
09/04/20241,7761,7871,771.711,777
09/05/20241,7751,7811,7691,774
09/06/20241,7741,7851,7631,766
09/09/20241,7771,7921,774.761,792
09/10/20241,7791,7921,7781,786
09/11/20241,7951,8001,7861,799
09/12/20241,8111,8211,7991,806
09/13/20241,8211,8211,807.841,808
09/16/20241,8031,8241,7941,816
09/17/20241,8271,8291,8081,808
09/18/20241,8171,8171,7821,786
09/19/20241,7951,8241,7941,824
09/20/20241,8171,8201,7921,796
09/23/20241,7971,8201,7921,820
09/24/20241,7671,7671,6671,725
09/25/20241,7151,7641,7151,764
09/26/20241,7821,7851,725.071,756
09/27/20241,7551,7691,7531,761
09/30/20241,7261,7401,6671,677
10/01/20241,6791,6921,6681,673
10/02/20241,6701,692.021,6701,680
10/03/20241,6871,6881,6581,663
10/04/20241,6531,6711,6471,653
10/07/20241,6661,6671,6431,653
10/08/20241,6451,6481,6241,625
10/09/20241,6321,644.641,6291,636
10/10/20241,6331,6361,6031,603
10/11/20241,6061,6251,598.771,620
10/14/20241,6211,6431,6151,643
10/15/20241,6671,6671,635.361,640
10/16/20241,6391,663.041,6391,655
10/17/20241,6251,6391,6141,626
10/18/20241,6181,6381,6181,633
10/21/20241,6251,6341,6111,612
10/22/20241,6081,6131,5921,613
10/23/20241,6061,6081,5771,577
10/24/20241,5771,5871,5751,577
10/25/20241,5871,5921,5731,588
10/28/20241,5951,600.191,5841,597
10/29/20241,6011,609.581,5691,569
10/30/20241,5631,5801,5531,556
10/31/20241,5411,5491,5161,529
11/01/20241,5361,5441,5161,542
11/04/20241,5391,5481,5351,535
11/05/20241,5301,561.941,5271,536
11/06/20241,5501,5721,5211,529
11/07/20241,5351,5441,5301,533
11/08/20241,5331,5351,514.661,534
11/11/20241,5401,576.21,5401,546
11/12/20241,5331,564.251,5221,522
11/13/20241,8001,894.81,6691,681
11/14/20241,6761,6961,6561,694
11/15/20241,6911,707.211,6901,697
11/18/20241,6981,708.611,6901,691
11/19/20241,6951,7101,6801,692
11/20/20241,6911,7081,6871,696
11/21/20241,6871,7241,6871,724
11/22/20241,7351,749.491,7331,744
11/25/20241,7511,7591,7471,747
11/26/20241,7611,7721,7401,764
11/27/20241,7671,7741,7621,774
11/28/20241,7761,792.661,7711,777
11/29/20241,7701,7761,7621,771
12/02/20241,7721,7961,7621,766
12/03/20241,7661,7871,7611,787
12/04/20241,7901,7901,7411,762
12/05/20241,7631,7741,7561,767
12/06/20241,7671,7681,7541,761
12/09/20241,7641,7671,7491,752
12/10/20241,7481,7671,7451,754
12/11/20241,7491,7741,7421,765
12/12/20241,7591,7701,7561,765
12/13/20241,7711,774.781,7511,755
12/16/20241,7511,7591,7471,748
12/17/20241,7441,7681,7331,744
12/18/20241,7511,7521,7401,747
12/19/20241,7341,7421,7231,731
12/20/20241,7311,7351,7131,730
12/23/20241,7231,7361,7121,725
12/24/20241,7391,7401,696.941,727
12/27/20241,7201,7251,7131,719
12/30/20241,7101,7111,6961,709
12/31/20241,7081,7191,7011,719