Send me a link:

*Only U.S. numbers are accepted. Text messaging rates may apply.

 Dow Down0.10% Nasdaq Up0.23%

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
1,254.00 Up 14.00(1.13%) Apr 17, 11:35AM EDT
Get the big picture on all your investments.
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Apr 3, 20141,273.001,278.001,266.001,266.00659,6001,266.00
Apr 2, 20141,286.001,301.001,272.001,272.00858,8001,272.00
Apr 1, 20141,280.001,285.001,274.001,285.00691,2001,285.00
Mar 31, 20141,277.001,282.001,269.001,272.001,646,1001,272.00
Mar 28, 20141,275.001,281.001,265.001,271.00614,0001,271.00
Mar 27, 20141,272.001,274.001,260.001,267.001,003,3001,267.00
Mar 26, 20141,283.001,287.001,266.001,275.001,059,2001,275.00
Mar 26, 201412.75 Dividend
Mar 25, 20141,283.001,301.001,281.001,288.00735,4001,275.25
Mar 24, 20141,315.001,315.001,280.001,280.001,274,9001,267.33
Mar 21, 20141,325.001,330.001,318.001,323.001,770,1001,309.90
Mar 20, 20141,281.001,319.001,279.001,317.001,736,5001,303.96
Mar 19, 20141,295.001,307.001,257.001,301.003,248,8001,288.12
Mar 18, 20141,334.001,355.001,329.001,351.00734,1001,337.63
Mar 17, 20141,332.001,347.001,331.001,339.00905,5001,325.75
Mar 14, 20141,336.001,345.001,326.001,332.00692,3001,318.81
Mar 13, 20141,355.001,355.001,343.001,343.00807,1001,329.71
Mar 12, 20141,365.001,365.001,348.001,351.001,310,1001,337.63
Mar 11, 20141,353.001,376.001,349.001,368.00587,4001,354.46
Mar 10, 20141,362.001,378.001,353.001,354.00770,1001,340.60
Mar 7, 20141,374.001,381.001,362.001,362.00905,0001,348.52
Mar 6, 20141,384.001,384.001,368.001,375.00670,4001,361.39
Mar 5, 20141,375.001,377.001,368.001,370.00990,7001,356.44
Mar 4, 20141,356.001,380.001,356.001,373.00959,9001,359.41
Mar 3, 20141,349.001,351.001,329.001,343.00873,4001,329.71
Feb 28, 20141,348.001,372.001,335.001,368.001,137,3001,354.46
Feb 27, 20141,367.001,370.001,340.001,346.001,910,1001,332.68
Feb 26, 20141,390.001,397.001,370.001,370.00715,1001,356.44
Feb 25, 20141,400.001,404.001,381.001,386.001,328,8001,372.28
Feb 24, 20141,373.001,402.001,359.001,399.001,213,3001,385.15
Feb 21, 20141,362.001,380.001,358.001,373.001,128,3001,359.41
Feb 20, 20141,403.001,406.001,389.001,390.00786,5001,376.24
Feb 19, 20141,398.001,429.001,392.001,410.001,076,3001,396.04
Feb 18, 20141,387.001,404.001,381.001,401.00847,5001,387.13
Feb 17, 20141,374.001,397.001,373.001,381.00325,8001,367.33
Feb 14, 20141,374.001,383.001,372.001,377.00789,6001,363.37
Feb 13, 20141,376.001,379.001,359.001,375.001,208,9001,361.39
Feb 12, 20141,397.001,398.001,376.001,376.001,128,0001,362.38
Feb 11, 20141,393.001,393.001,378.001,391.001,206,7001,377.23
Feb 10, 20141,406.001,408.001,381.001,386.00851,1001,372.28
Feb 7, 20141,401.001,408.001,396.001,403.00611,3001,389.11
Feb 6, 20141,390.001,402.001,379.001,395.00862,8001,381.19
Feb 5, 20141,397.001,397.001,372.001,375.001,306,9001,361.39
Feb 4, 20141,404.001,412.001,391.001,396.001,103,7001,382.18
Feb 3, 20141,435.001,452.001,410.001,411.002,034,8001,397.03
Jan 31, 20141,426.001,438.001,407.001,438.001,183,3001,423.77
Jan 30, 20141,441.001,442.001,419.001,430.00667,2001,415.84
Jan 29, 20141,465.001,471.001,421.001,445.00977,8001,430.70
Jan 28, 20141,431.001,451.001,430.001,451.00639,9001,436.64
Jan 27, 20141,460.001,460.001,425.001,433.00780,2001,418.81
Jan 24, 20141,508.001,516.001,465.001,470.00580,1001,455.45
Jan 23, 20141,526.001,530.001,498.001,504.00606,8001,489.11
Jan 22, 20141,527.001,533.001,515.001,524.001,084,2001,508.91
Jan 21, 20141,516.001,535.001,516.001,525.00653,3001,509.90
Jan 20, 20141,524.001,524.001,516.001,520.00261,8001,504.95
Jan 17, 20141,510.001,526.001,510.001,523.00587,5001,507.92
Jan 16, 20141,513.001,523.001,503.001,516.00426,3001,500.99
Jan 15, 20141,524.001,528.001,512.001,515.00736,3001,500.00
Jan 14, 20141,494.001,527.001,485.001,516.00943,1001,500.99
Jan 13, 20141,489.001,508.001,487.001,505.00505,0001,490.10
Jan 10, 20141,491.001,500.001,480.001,490.00610,8001,475.25
Jan 9, 20141,496.001,497.001,474.001,481.00571,2001,466.34
Jan 8, 20141,492.001,504.001,476.001,492.00846,6001,477.23
Jan 7, 20141,469.001,483.001,469.001,480.00593,9001,465.35
Jan 6, 20141,460.001,475.001,458.001,470.00618,1001,455.45
Jan 3, 20141,469.001,471.001,459.001,463.00794,7001,448.52
Jan 2, 20141,489.001,489.001,468.001,471.00861,8001,456.44
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.