• FirefoxInstall the new Firefox »
  •  Dow Down0.46% Nasdaq Down0.39%

    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
    1,117.00 Down 12.00(1.06%) 11:26AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    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, 20151,181.001,206.001,175.001,178.001,764,5001,165.36
    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, 20151,185.001,190.001,150.001,150.001,048,1001,137.66
    Mar 9, 20151,178.001,193.001,172.721,191.00913,0001,178.23
    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, 20151,133.001,160.001,133.001,150.00802,1001,137.66
    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, 20151,161.001,169.001,151.161,164.001,069,9001,151.51
    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
    Jan 22, 20151,079.001,147.001,076.001,136.002,663,2001,123.82
    Jan 21, 20151,077.001,082.001,060.001,082.002,044,4001,070.39
    Jan 20, 20151,088.001,088.001,069.001,077.001,237,2001,065.45
    Jan 19, 20151,087.001,095.001,077.001,082.00654,8001,070.39
    Jan 16, 20151,074.001,091.001,065.001,088.001,034,3001,076.33
    Jan 15, 20151,072.001,083.001,053.001,081.001,101,7001,069.41
    Jan 14, 20151,077.001,084.311,062.001,063.001,077,6001,051.60
    Jan 13, 20151,071.001,087.001,068.001,086.001,193,0001,074.35
    Jan 12, 20151,081.001,083.001,061.001,067.00987,6001,055.56
    Jan 9, 20151,085.001,093.471,068.001,077.00851,3001,065.45
    Jan 8, 20151,074.001,094.001,070.001,091.001,306,2001,079.30
    Jan 7, 20151,051.001,067.001,040.001,057.001,148,0001,045.66
    Jan 6, 20151,077.001,084.001,047.001,047.001,260,4001,035.77
    Jan 5, 20151,089.001,111.001,066.001,077.002,005,4001,065.45
    Jan 2, 20151,102.001,104.001,088.001,096.001,014,4001,084.24
    Jan 1, 20151,098.001,098.001,098.001,098.0001,086.22
    Dec 31, 20141,088.001,098.001,088.001,098.00165,6001,086.22
    Dec 30, 20141,098.001,103.001,090.001,092.00725,3001,080.29
    Dec 29, 20141,101.001,112.001,101.001,108.00673,3001,096.12
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.