• FirefoxUpgrade to the new Firefox »
  •  Dow Down1.65% Nasdaq Down1.89%

    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
    1,117.00 Down 16.00(1.41%) 11:39AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jan 27, 20151,135.001,136.001,112.001,117.001,203,1001,117.00
    Jan 26, 20151,112.001,137.011,111.001,133.001,084,6001,133.00
    Jan 23, 20151,138.001,166.001,113.001,120.001,642,7001,120.00
    Jan 22, 20151,079.001,147.001,076.001,136.002,663,2001,136.00
    Jan 21, 20151,077.001,082.001,060.001,082.002,044,4001,082.00
    Jan 20, 20151,088.001,088.001,069.001,077.001,237,2001,077.00
    Jan 19, 20151,087.001,095.001,077.001,082.00654,8001,082.00
    Jan 16, 20151,074.001,091.001,065.001,088.001,034,3001,088.00
    Jan 15, 20151,072.001,083.001,053.001,081.001,101,7001,081.00
    Jan 14, 20151,077.001,084.311,062.001,063.001,077,6001,063.00
    Jan 13, 20151,071.001,087.001,068.001,086.001,193,0001,086.00
    Jan 12, 20151,081.001,083.001,061.001,067.00987,6001,067.00
    Jan 9, 20151,085.001,093.471,068.001,077.00851,3001,077.00
    Jan 8, 20151,074.001,094.001,070.001,091.001,306,2001,091.00
    Jan 7, 20151,051.001,067.001,040.001,057.001,148,0001,057.00
    Jan 6, 20151,077.001,084.001,047.001,047.001,260,4001,047.00
    Jan 5, 20151,089.001,111.001,066.001,077.002,005,4001,077.00
    Jan 2, 20151,102.001,104.001,088.001,096.001,014,4001,096.00
    Jan 1, 20151,098.001,098.001,098.001,098.0001,098.00
    Dec 31, 20141,088.001,098.001,088.001,098.00165,6001,098.00
    Dec 30, 20141,098.001,103.001,090.001,092.00725,3001,092.00
    Dec 29, 20141,101.001,112.001,101.001,108.00673,3001,108.00
    Dec 26, 20141,100.001,100.001,100.001,100.0001,100.00
    Dec 25, 20141,100.001,100.001,100.001,100.0001,100.00
    Dec 24, 20141,093.001,111.001,093.001,100.00205,2001,100.00
    Dec 23, 20141,083.001,111.001,083.001,108.00775,4001,108.00
    Dec 22, 20141,080.001,086.001,072.001,082.00737,5001,082.00
    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
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.