Dow Up0.09% Nasdaq Up0.55%

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
1,191.00 Up 8.00(0.68%) 9:50AM EST
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
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
Sep 18, 20141,265.001,305.001,262.001,300.001,439,8001,269.75
Sep 17, 20141,318.001,320.001,259.001,268.002,454,0001,238.50
Sep 16, 20141,357.001,357.001,338.001,349.00962,5001,317.61
Sep 15, 20141,348.001,363.001,342.001,360.00855,7001,328.36
Sep 12, 20141,342.001,355.001,337.051,353.00557,4001,321.52
Sep 11, 20141,348.001,359.001,327.391,342.00696,2001,310.78
Sep 10, 20141,358.001,361.001,342.791,348.00628,9001,316.64
Sep 9, 20141,341.001,361.001,340.001,358.00941,3001,326.41
Sep 8, 20141,343.001,351.271,326.001,340.00727,2001,308.82
Sep 5, 20141,346.001,349.001,333.001,347.00859,1001,315.66
Sep 4, 20141,315.001,347.001,312.001,345.001,293,2001,313.71
Sep 3, 20141,310.001,332.001,310.001,318.00650,5001,287.34
Sep 2, 20141,328.001,337.001,314.001,315.00870,2001,284.41
Sep 1, 20141,312.001,324.001,312.001,324.00339,6001,293.20
Aug 29, 20141,315.001,322.281,307.001,316.00529,8001,285.38
Aug 28, 20141,318.001,319.001,301.001,314.00538,1001,283.43
Aug 27, 20141,324.001,328.001,317.001,319.00470,1001,288.31
Aug 26, 20141,316.001,322.571,311.001,322.00394,2001,291.24
Aug 25, 20141,309.001,309.001,309.001,309.0001,278.55
Aug 22, 20141,297.001,312.001,294.001,309.00621,4001,278.55
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.