Dow Up0.09% Nasdaq Down0.02%

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
1,319.00 Down 3.00(0.23%) 11:35AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Aug 27, 20141,324.001,328.001,317.001,319.00470,1001,319.00
Aug 26, 20141,316.001,322.571,311.001,322.00394,2001,322.00
Aug 25, 20141,309.001,309.001,309.001,309.0001,309.00
Aug 22, 20141,297.001,312.001,294.001,309.00621,4001,309.00
Aug 21, 20141,295.001,302.001,288.001,300.00705,3001,300.00
Aug 20, 20141,293.001,300.001,290.001,296.00580,2001,296.00
Aug 19, 20141,303.001,305.001,289.061,294.00751,0001,294.00
Aug 18, 20141,274.001,320.001,274.001,300.00977,4001,300.00
Aug 15, 20141,256.001,282.001,255.001,266.001,130,5001,266.00
Aug 14, 20141,254.001,260.001,250.001,255.00909,0001,255.00
Aug 13, 20141,259.001,262.691,252.001,258.00568,0001,258.00
Aug 12, 20141,257.001,261.001,248.001,257.00819,3001,257.00
Aug 11, 20141,258.001,261.031,244.001,255.00910,9001,255.00
Aug 8, 20141,267.001,273.001,246.001,248.001,063,3001,248.00
Aug 7, 20141,285.001,290.001,276.001,280.001,152,3001,280.00
Aug 6, 20141,285.001,296.001,279.001,287.001,466,4001,287.00
Aug 5, 20141,293.001,302.001,291.001,294.00596,8001,294.00
Aug 4, 20141,290.001,296.001,283.001,290.00737,9001,290.00
Aug 1, 20141,273.001,286.001,270.001,285.00901,5001,285.00
Jul 31, 20141,276.001,277.501,268.001,275.00859,5001,275.00
Jul 30, 20141,274.001,280.001,266.001,276.00764,9001,276.00
Jul 29, 20141,260.001,285.001,260.001,277.001,316,2001,277.00
Jul 28, 20141,260.001,266.001,256.001,261.00551,2001,261.00
Jul 25, 20141,257.001,265.001,255.001,259.00568,7001,259.00
Jul 24, 20141,256.001,265.001,248.001,259.00644,9001,259.00
Jul 23, 20141,246.001,259.001,239.001,255.00737,9001,255.00
Jul 22, 20141,234.001,251.001,227.071,249.00858,8001,249.00
Jul 21, 20141,222.001,234.001,222.001,230.00670,9001,230.00
Jul 18, 20141,220.001,224.051,211.001,224.00873,9001,224.00
Jul 17, 20141,248.001,250.001,224.001,225.00806,2001,225.00
Jul 16, 20141,239.001,253.001,239.001,251.00618,4001,251.00
Jul 15, 20141,243.001,246.001,232.001,233.00618,8001,233.00
Jul 14, 20141,242.001,249.001,238.001,246.00594,9001,246.00
Jul 11, 20141,244.001,249.001,227.001,239.00611,4001,239.00
Jul 10, 20141,248.001,252.001,223.001,240.00676,9001,240.00
Jul 9, 20141,273.001,276.001,244.001,250.001,685,9001,250.00
Jul 8, 20141,292.001,296.001,266.001,271.00962,3001,271.00
Jul 7, 20141,302.001,315.001,292.001,293.00604,6001,293.00
Jul 4, 20141,300.001,308.001,299.001,303.00318,5001,303.00
Jul 3, 20141,282.001,302.951,279.001,297.00470,1001,297.00
Jul 2, 20141,301.001,302.001,282.001,282.00485,2001,282.00
Jul 1, 20141,297.001,305.001,287.001,299.00970,2001,299.00
Jun 30, 20141,297.001,313.001,281.001,297.001,099,4001,297.00
Jun 27, 20141,289.001,299.001,286.001,295.00446,5001,295.00
Jun 26, 20141,271.001,290.001,270.001,286.00989,3001,286.00
Jun 25, 20141,274.001,277.001,257.001,265.00746,2001,265.00
Jun 24, 20141,291.001,293.001,275.221,277.00625,6001,277.00
Jun 23, 20141,289.001,294.001,284.001,288.00600,8001,288.00
Jun 20, 20141,285.001,298.001,280.001,292.00744,9001,292.00
Jun 19, 20141,300.001,305.001,289.001,289.00640,2001,289.00
Jun 18, 20141,290.001,297.001,282.001,289.00844,7001,289.00
Jun 17, 20141,274.001,286.001,265.001,285.00727,8001,285.00
Jun 16, 20141,275.001,278.001,266.001,269.00772,8001,269.00
Jun 13, 20141,300.001,300.001,276.001,281.00591,1001,281.00
Jun 12, 20141,305.001,313.001,299.001,302.00488,5001,302.00
Jun 11, 20141,343.001,344.951,303.001,307.00791,1001,307.00
Jun 10, 20141,343.001,351.361,339.001,347.00649,7001,347.00
Jun 9, 20141,340.001,355.001,336.001,342.00388,1001,342.00
Jun 6, 20141,325.001,347.331,325.001,342.00539,2001,342.00
Jun 5, 20141,314.001,336.001,314.001,323.00856,9001,323.00
Jun 4, 20141,311.001,319.001,308.001,315.00289,9001,315.00
Jun 3, 20141,324.001,334.001,306.181,313.00476,0001,313.00
Jun 2, 20141,325.001,336.001,322.001,327.00356,4001,327.00
May 30, 20141,313.001,331.001,309.001,321.00956,4001,321.00
May 29, 20141,312.001,326.001,312.001,319.00404,3001,319.00
May 28, 20141,305.001,323.001,300.001,313.00735,1001,313.00
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.