• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up2.27% Nasdaq Up2.45%

    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
    1,102.00 Up 43.00(4.06%) 11:35AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Aug 27, 20151,081.001,105.001,071.001,102.001,569,5001,102.00
    Aug 26, 20151,077.001,080.001,059.001,059.002,185,8001,059.00
    Aug 25, 20151,071.001,099.001,063.001,090.001,807,0001,090.00
    Aug 24, 20151,065.001,071.001,023.001,058.002,277,6001,058.00
    Aug 21, 20151,110.001,122.001,089.001,089.001,078,5001,089.00
    Aug 20, 20151,124.001,135.001,116.001,123.001,016,8001,123.00
    Aug 19, 20151,162.001,162.001,133.001,133.001,165,3001,133.00
    Aug 18, 20151,168.001,173.001,158.001,162.001,038,0001,162.00
    Aug 17, 20151,190.001,190.001,166.001,168.00850,8001,168.00
    Aug 14, 20151,200.001,203.671,168.001,179.001,072,7001,179.00
    Aug 13, 20151,190.001,203.001,180.001,201.001,036,2001,201.00
    Aug 12, 20151,185.001,194.871,168.721,177.00819,9001,177.00
    Aug 11, 20151,201.001,208.001,189.001,191.00755,0001,191.00
    Aug 10, 20151,198.001,206.101,180.001,206.001,080,8001,206.00
    Aug 7, 20151,193.001,199.001,188.001,189.00697,0001,189.00
    Aug 6, 20151,189.001,207.001,189.001,195.00642,6001,195.00
    Aug 5, 20151,200.001,201.001,178.001,195.001,292,6001,195.00
    Aug 4, 20151,200.001,243.001,195.001,200.003,698,4001,200.00
    Aug 3, 20151,124.001,149.001,120.001,149.001,267,5001,149.00
    Jul 31, 20151,142.001,142.001,112.001,129.001,924,1001,129.00
    Jul 30, 20151,128.001,138.331,121.001,135.001,005,6001,135.00
    Jul 29, 20151,146.001,146.001,113.001,123.001,455,2001,123.00
    Jul 28, 20151,119.001,141.001,112.001,140.00948,6001,140.00
    Jul 27, 20151,133.001,138.001,116.001,116.00935,0001,116.00
    Jul 24, 20151,150.001,152.641,133.001,134.001,075,6001,134.00
    Jul 23, 20151,154.001,156.201,146.001,148.00748,7001,148.00
    Jul 22, 20151,160.001,161.001,140.001,143.00937,9001,143.00
    Jul 21, 20151,156.001,165.001,156.001,160.00639,0001,160.00
    Jul 20, 20151,160.001,164.011,146.001,155.00873,0001,155.00
    Jul 17, 20151,161.001,165.001,157.001,159.00595,4001,159.00
    Jul 16, 20151,144.001,165.001,139.001,164.00655,3001,164.00
    Jul 15, 20151,140.001,143.001,134.001,139.00658,6001,139.00
    Jul 14, 20151,141.001,142.001,129.331,137.00926,2001,137.00
    Jul 13, 20151,125.001,141.001,121.001,138.001,356,1001,138.00
    Jul 10, 20151,121.001,123.001,112.001,119.00840,5001,119.00
    Jul 9, 20151,105.001,112.001,101.001,108.001,067,1001,108.00
    Jul 8, 20151,097.001,106.001,086.001,103.001,537,7001,103.00
    Jul 7, 20151,150.001,158.001,085.001,085.001,742,7001,085.00
    Jul 6, 20151,127.001,147.001,125.001,141.001,098,6001,141.00
    Jul 3, 20151,158.001,163.001,134.001,134.00763,5001,134.00
    Jul 2, 20151,149.001,167.001,149.001,162.001,413,0001,162.00
    Jul 1, 20151,136.001,156.001,135.001,150.001,495,6001,150.00
    Jun 30, 20151,125.001,136.001,116.001,129.001,771,2001,129.00
    Jun 29, 20151,125.001,138.001,124.001,127.00837,8001,127.00
    Jun 26, 20151,145.001,154.001,140.001,148.00663,7001,148.00
    Jun 25, 20151,159.001,165.001,147.001,148.00717,4001,148.00
    Jun 24, 20151,169.001,175.001,159.001,159.00959,1001,159.00
    Jun 23, 20151,176.001,182.001,172.001,172.001,139,2001,172.00
    Jun 22, 20151,158.001,170.001,151.001,169.00974,6001,169.00
    Jun 19, 20151,131.001,153.001,131.001,144.001,035,8001,144.00
    Jun 18, 20151,134.001,135.001,122.001,132.00847,7001,132.00
    Jun 17, 20151,129.001,148.341,127.001,140.001,037,9001,140.00
    Jun 16, 20151,131.001,135.001,120.001,129.00710,8001,129.00
    Jun 15, 20151,156.001,160.001,137.001,137.00652,4001,137.00
    Jun 12, 20151,172.001,178.001,158.001,161.00643,1001,161.00
    Jun 11, 20151,182.001,198.001,171.001,177.00789,6001,177.00
    Jun 10, 20151,174.001,190.001,170.001,188.00904,4001,188.00
    Jun 9, 20151,181.001,189.001,168.001,174.00958,1001,174.00
    Jun 8, 20151,180.001,191.001,175.001,182.00765,9001,182.00
    Jun 5, 20151,206.001,209.001,178.001,180.001,329,0001,180.00
    Jun 4, 20151,215.001,218.001,202.001,211.001,052,8001,211.00
    Jun 3, 20151,202.001,223.001,196.001,215.001,026,8001,215.00
    Jun 2, 20151,192.001,210.001,178.001,205.00916,3001,205.00
    Jun 1, 20151,200.001,205.001,188.001,190.00715,9001,190.00
    May 29, 20151,200.001,210.001,198.001,199.001,157,3001,199.00
    May 28, 20151,215.001,217.001,194.001,201.001,615,0001,201.00
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.