• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.12% Nasdaq Up0.71%

    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
    1,135.00 Down 7.00(0.61%) Apr 24, 11:35AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Apr 24, 20151,139.001,152.001,133.001,135.00638,0001,135.00
    Apr 23, 20151,141.001,146.001,127.001,142.00859,3001,142.00
    Apr 22, 20151,150.001,153.001,135.001,143.001,141,1001,143.00
    Apr 21, 20151,129.001,152.001,129.001,150.001,101,8001,150.00
    Apr 20, 20151,118.001,128.001,114.671,126.00838,7001,126.00
    Apr 17, 20151,133.001,137.001,113.001,115.00861,4001,115.00
    Apr 16, 20151,147.001,147.001,131.661,134.001,052,7001,134.00
    Apr 15, 20151,128.001,148.001,121.001,141.001,253,2001,141.00
    Apr 14, 20151,113.001,130.001,113.001,124.00923,7001,124.00
    Apr 13, 20151,135.001,135.001,117.001,118.001,152,5001,118.00
    Apr 10, 20151,132.001,135.001,122.001,134.00690,7001,134.00
    Apr 9, 20151,125.001,135.001,112.661,129.001,003,7001,129.00
    Apr 8, 20151,134.001,147.001,118.001,120.001,161,3001,120.00
    Apr 7, 20151,118.001,143.001,116.001,138.00891,5001,138.00
    Apr 6, 20151,116.001,116.001,116.001,116.0001,116.00
    Apr 3, 20151,116.001,116.001,116.001,116.0001,116.00
    Apr 2, 20151,116.001,124.001,110.001,116.001,372,5001,116.00
    Apr 1, 20151,117.001,122.001,109.001,117.001,014,3001,117.00
    Mar 31, 20151,127.001,158.001,080.461,118.001,746,0001,118.00
    Mar 30, 20151,175.001,175.001,117.001,129.002,958,7001,129.00
    Mar 27, 20151,182.001,184.351,153.001,162.001,679,7001,162.00
    Mar 26, 20151,191.001,198.001,171.001,179.001,190,4001,179.00
    Mar 26, 201513.00 Dividend
    Mar 25, 20151,213.001,217.001,202.801,212.001,674,9001,199.00
    Mar 24, 20151,206.001,221.001,203.001,213.00766,2001,199.99
    Mar 23, 20151,203.001,211.001,195.001,210.00972,2001,197.02
    Mar 20, 20151,212.001,212.001,192.001,204.001,399,6001,191.09
    Mar 19, 20151,220.001,225.001,202.001,206.001,114,7001,193.06
    Mar 18, 20151,155.001,207.001,148.001,200.002,369,9001,187.13
    Mar 17, 20151,181.001,206.001,175.001,178.001,764,5001,165.37
    Mar 16, 20151,166.001,184.001,165.001,179.001,065,6001,166.35
    Mar 13, 20151,165.001,172.001,149.001,163.001,370,6001,150.53
    Mar 12, 20151,171.001,199.001,160.001,166.001,029,9001,153.49
    Mar 11, 20151,154.001,165.001,139.461,163.001,189,0001,150.53
    Mar 10, 20151,185.001,190.001,150.001,150.001,048,1001,137.67
    Mar 9, 20151,178.001,193.001,172.721,191.00913,0001,178.22
    Mar 6, 20151,179.001,184.001,168.001,179.00833,6001,166.35
    Mar 5, 20151,167.001,181.001,164.001,179.001,278,5001,166.35
    Mar 4, 20151,161.001,171.001,150.001,161.001,106,3001,148.55
    Mar 3, 20151,169.001,186.001,161.001,161.00896,4001,148.55
    Mar 2, 20151,159.001,184.001,158.001,170.001,233,1001,157.45
    Feb 27, 20151,152.001,164.001,143.001,155.001,051,6001,142.61
    Feb 26, 20151,133.001,160.001,133.001,150.00802,1001,137.67
    Feb 25, 20151,159.001,164.001,126.001,137.001,454,2001,124.80
    Feb 24, 20151,174.001,174.001,158.001,163.00940,1001,150.53
    Feb 23, 20151,198.001,201.001,171.001,176.00963,5001,163.39
    Feb 20, 20151,181.001,203.181,181.001,192.00771,6001,179.21
    Feb 19, 20151,191.001,195.001,180.001,186.00767,1001,173.28
    Feb 18, 20151,186.001,201.001,183.001,197.00887,6001,184.16
    Feb 17, 20151,174.001,192.001,169.001,180.00632,1001,167.34
    Feb 16, 20151,178.001,189.001,175.001,180.00550,2001,167.34
    Feb 13, 20151,171.001,186.001,160.001,186.001,335,9001,173.28
    Feb 12, 20151,153.001,176.001,153.001,171.00794,4001,158.44
    Feb 11, 20151,162.001,169.001,143.001,159.001,029,5001,146.57
    Feb 10, 20151,161.001,169.001,151.161,164.001,069,9001,151.52
    Feb 9, 20151,185.001,185.001,155.051,162.001,269,0001,149.54
    Feb 6, 20151,173.001,196.001,170.001,187.001,620,5001,174.27
    Feb 5, 20151,144.001,179.001,130.001,179.001,426,8001,166.35
    Feb 4, 20151,171.001,172.001,150.001,171.001,538,6001,158.44
    Feb 3, 20151,144.001,181.001,144.001,175.001,397,2001,162.40
    Feb 2, 20151,127.001,141.571,120.011,141.001,034,3001,128.76
    Jan 30, 20151,112.001,133.001,111.001,127.001,261,4001,114.91
    Jan 29, 20151,112.001,119.001,104.001,110.001,318,1001,098.09
    Jan 28, 20151,121.001,125.001,103.001,116.001,015,6001,104.03
    Jan 27, 20151,135.001,136.001,112.001,117.001,203,1001,105.02
    Jan 26, 20151,112.001,137.011,111.001,133.001,084,6001,120.85
    Jan 23, 20151,138.001,166.001,113.001,120.001,642,7001,107.99
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.