• FirefoxInstall the new Firefox »
  •  Dow Down0.45% Nasdaq Down0.49%

    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
    1,155.00 Up 5.00(0.43%) Feb 27
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Feb 27, 20151,152.001,164.001,143.001,155.001,051,6001,155.00
    Feb 26, 20151,133.001,160.001,133.001,150.00802,1001,150.00
    Feb 25, 20151,159.001,164.001,126.001,137.001,454,2001,137.00
    Feb 24, 20151,174.001,174.001,158.001,163.00940,1001,163.00
    Feb 23, 20151,198.001,201.001,171.001,176.00963,5001,176.00
    Feb 20, 20151,181.001,203.181,181.001,192.00771,6001,192.00
    Feb 19, 20151,191.001,195.001,180.001,186.00767,1001,186.00
    Feb 18, 20151,186.001,201.001,183.001,197.00887,6001,197.00
    Feb 17, 20151,174.001,192.001,169.001,180.00632,1001,180.00
    Feb 16, 20151,178.001,189.001,175.001,180.00550,2001,180.00
    Feb 13, 20151,171.001,186.001,160.001,186.001,335,9001,186.00
    Feb 12, 20151,153.001,176.001,153.001,171.00794,4001,171.00
    Feb 11, 20151,162.001,169.001,143.001,159.001,029,5001,159.00
    Feb 10, 20151,161.001,169.001,151.161,164.001,069,9001,164.00
    Feb 9, 20151,185.001,185.001,155.051,162.001,269,0001,162.00
    Feb 6, 20151,173.001,196.001,170.001,187.001,620,5001,187.00
    Feb 5, 20151,144.001,179.001,130.001,179.001,426,8001,179.00
    Feb 4, 20151,171.001,172.001,150.001,171.001,538,6001,171.00
    Feb 3, 20151,144.001,181.001,144.001,175.001,397,2001,175.00
    Feb 2, 20151,127.001,141.571,120.011,141.001,034,3001,141.00
    Jan 30, 20151,112.001,133.001,111.001,127.001,261,4001,127.00
    Jan 29, 20151,112.001,119.001,104.001,110.001,318,1001,110.00
    Jan 28, 20151,121.001,125.001,103.001,116.001,015,6001,116.00
    Jan 27, 20151,135.001,136.001,112.001,117.001,203,1001,117.00
    Jan 26, 20151,112.001,137.011,111.001,133.001,084,6001,133.00
    Jan 23, 20151,138.001,166.001,113.001,120.001,642,7001,120.00
    Jan 22, 20151,079.001,147.001,076.001,136.002,663,2001,136.00
    Jan 21, 20151,077.001,082.001,060.001,082.002,044,4001,082.00
    Jan 20, 20151,088.001,088.001,069.001,077.001,237,2001,077.00
    Jan 19, 20151,087.001,095.001,077.001,082.00654,8001,082.00
    Jan 16, 20151,074.001,091.001,065.001,088.001,034,3001,088.00
    Jan 15, 20151,072.001,083.001,053.001,081.001,101,7001,081.00
    Jan 14, 20151,077.001,084.311,062.001,063.001,077,6001,063.00
    Jan 13, 20151,071.001,087.001,068.001,086.001,193,0001,086.00
    Jan 12, 20151,081.001,083.001,061.001,067.00987,6001,067.00
    Jan 9, 20151,085.001,093.471,068.001,077.00851,3001,077.00
    Jan 8, 20151,074.001,094.001,070.001,091.001,306,2001,091.00
    Jan 7, 20151,051.001,067.001,040.001,057.001,148,0001,057.00
    Jan 6, 20151,077.001,084.001,047.001,047.001,260,4001,047.00
    Jan 5, 20151,089.001,111.001,066.001,077.002,005,4001,077.00
    Jan 2, 20151,102.001,104.001,088.001,096.001,014,4001,096.00
    Jan 1, 20151,098.001,098.001,098.001,098.0001,098.00
    Dec 31, 20141,088.001,098.001,088.001,098.00165,6001,098.00
    Dec 30, 20141,098.001,103.001,090.001,092.00725,3001,092.00
    Dec 29, 20141,101.001,112.001,101.001,108.00673,3001,108.00
    Dec 26, 20141,100.001,100.001,100.001,100.0001,100.00
    Dec 25, 20141,100.001,100.001,100.001,100.0001,100.00
    Dec 24, 20141,093.001,111.001,093.001,100.00205,2001,100.00
    Dec 23, 20141,083.001,111.001,083.001,108.00775,4001,108.00
    Dec 22, 20141,080.001,086.001,072.001,082.00737,5001,082.00
    Dec 19, 20141,090.001,095.001,065.001,072.001,562,1001,072.00
    Dec 18, 20141,059.001,088.361,057.001,086.003,390,1001,086.00
    Dec 17, 20141,034.001,058.001,029.001,051.002,017,8001,051.00
    Dec 16, 20141,015.001,046.001,006.001,046.001,885,0001,046.00
    Dec 15, 20141,022.001,047.001,013.001,013.001,257,3001,013.00
    Dec 12, 20141,050.001,052.001,023.001,024.001,419,1001,024.00
    Dec 11, 20141,083.001,088.001,047.001,058.001,613,1001,058.00
    Dec 10, 20141,094.001,104.001,086.001,088.001,269,8001,088.00
    Dec 9, 20141,115.001,115.001,083.001,093.001,692,6001,093.00
    Dec 8, 20141,142.001,143.961,122.001,122.00632,6001,122.00
    Dec 5, 20141,150.001,151.001,141.001,145.00914,1001,145.00
    Dec 4, 20141,134.001,148.001,128.001,145.002,266,4001,145.00
    Dec 3, 20141,140.001,145.361,125.001,135.001,209,5001,135.00
    Dec 2, 20141,118.001,145.001,116.001,144.001,256,1001,144.00
    Dec 1, 20141,147.001,147.001,103.001,115.002,485,5001,115.00
    Nov 28, 20141,180.001,181.001,144.001,157.001,599,7001,157.00
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.