• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.15% Nasdaq Up0.36%

    More On SMIN.L

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Smiths Group plc (SMIN.L)

    -LSE
    1,072.00 Down 14.00(1.29%) Dec 19
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Dec 19, 20141,090.001,095.001,065.001,072.001,562,1001,072.00
    Dec 18, 20141,059.001,088.361,057.001,086.003,390,1001,086.00
    Dec 17, 20141,034.001,058.001,029.001,051.002,017,8001,051.00
    Dec 16, 20141,015.001,046.001,006.001,046.001,885,0001,046.00
    Dec 15, 20141,022.001,047.001,013.001,013.001,257,3001,013.00
    Dec 12, 20141,050.001,052.001,023.001,024.001,419,1001,024.00
    Dec 11, 20141,083.001,088.001,047.001,058.001,613,1001,058.00
    Dec 10, 20141,094.001,104.001,086.001,088.001,269,8001,088.00
    Dec 9, 20141,115.001,115.001,083.001,093.001,692,6001,093.00
    Dec 8, 20141,142.001,143.961,122.001,122.00632,6001,122.00
    Dec 5, 20141,150.001,151.001,141.001,145.00914,1001,145.00
    Dec 4, 20141,134.001,148.001,128.001,145.002,266,4001,145.00
    Dec 3, 20141,140.001,145.361,125.001,135.001,209,5001,135.00
    Dec 2, 20141,118.001,145.001,116.001,144.001,256,1001,144.00
    Dec 1, 20141,147.001,147.001,103.001,115.002,485,5001,115.00
    Nov 28, 20141,180.001,181.001,144.001,157.001,599,7001,157.00
    Nov 27, 20141,189.001,193.001,179.001,182.00695,9001,182.00
    Nov 26, 20141,193.001,194.001,185.361,189.00856,4001,189.00
    Nov 25, 20141,193.001,197.001,180.001,190.001,669,5001,190.00
    Nov 24, 20141,187.001,195.001,183.001,192.001,863,0001,192.00
    Nov 21, 20141,184.001,192.001,180.001,183.003,441,5001,183.00
    Nov 20, 20141,211.001,216.001,175.001,183.001,597,4001,183.00
    Nov 19, 20141,232.001,234.001,205.001,209.001,006,8001,209.00
    Nov 18, 20141,242.001,249.001,208.001,234.001,241,8001,234.00
    Nov 17, 20141,231.001,238.001,222.001,234.001,246,3001,234.00
    Nov 14, 20141,230.001,239.001,223.001,238.00929,7001,238.00
    Nov 13, 20141,219.001,238.001,219.001,226.00672,7001,226.00
    Nov 12, 20141,220.001,227.161,160.001,221.00839,5001,221.00
    Nov 11, 20141,230.001,230.301,215.001,219.001,350,8001,219.00
    Nov 10, 20141,219.001,230.371,214.001,230.00780,7001,230.00
    Nov 7, 20141,216.001,230.001,207.001,217.001,033,7001,217.00
    Nov 6, 20141,179.001,212.001,179.001,211.001,107,7001,211.00
    Nov 5, 20141,175.001,188.001,171.001,185.001,349,3001,185.00
    Nov 4, 20141,160.001,180.001,158.001,166.001,399,9001,166.00
    Nov 3, 20141,164.001,173.281,159.001,160.00902,5001,160.00
    Oct 31, 20141,160.001,168.001,154.001,165.001,556,3001,165.00
    Oct 30, 20141,133.001,152.001,129.001,150.001,734,7001,150.00
    Oct 29, 20141,134.001,141.001,130.001,132.001,804,5001,132.00
    Oct 28, 20141,128.001,138.001,117.951,128.001,325,2001,128.00
    Oct 27, 20141,159.001,166.001,118.001,121.001,733,2001,121.00
    Oct 24, 20141,158.001,166.001,148.001,152.00831,9001,152.00
    Oct 23, 20141,151.001,166.001,142.001,159.001,434,4001,159.00
    Oct 23, 201427.50 Dividend
    Oct 22, 20141,190.001,197.001,177.001,182.002,086,6001,154.50
    Oct 21, 20141,181.001,194.001,175.001,191.001,166,7001,163.29
    Oct 20, 20141,193.001,200.001,181.001,185.001,337,3001,157.43
    Oct 17, 20141,178.001,202.211,174.001,195.001,091,2001,167.20
    Oct 16, 20141,182.001,191.001,142.001,178.002,264,6001,150.59
    Oct 15, 20141,211.001,218.001,168.001,176.001,943,1001,148.64
    Oct 14, 20141,176.001,211.001,176.001,208.00986,4001,179.90
    Oct 13, 20141,187.001,200.001,180.001,188.001,302,6001,160.36
    Oct 10, 20141,211.001,219.001,200.001,200.001,100,8001,172.08
    Oct 9, 20141,243.001,254.001,219.001,220.001,106,5001,191.62
    Oct 8, 20141,228.001,235.001,219.791,226.00947,2001,197.48
    Oct 7, 20141,236.001,248.001,226.001,231.001,329,9001,202.36
    Oct 6, 20141,240.001,259.001,235.001,240.00959,9001,211.15
    Oct 3, 20141,231.001,247.001,230.001,244.00703,5001,215.06
    Oct 2, 20141,243.001,247.001,224.001,224.001,313,6001,195.52
    Oct 1, 20141,261.001,272.001,249.001,250.001,138,6001,220.92
    Sep 30, 20141,275.001,280.001,253.001,264.001,033,0001,234.59
    Sep 29, 20141,242.001,254.001,224.561,250.001,050,5001,220.92
    Sep 26, 20141,254.001,260.261,243.001,247.001,271,0001,217.99
    Sep 25, 20141,249.001,281.001,249.001,255.002,291,1001,225.80
    Sep 24, 20141,257.001,268.001,245.001,252.002,114,8001,222.87
    Sep 23, 20141,299.001,303.001,257.001,260.001,289,4001,230.69
    Sep 22, 20141,303.001,310.001,298.001,303.00887,5001,272.68
    Sep 19, 20141,310.001,317.001,303.001,307.001,737,8001,276.59
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.