Dow Up0.08% Nasdaq Down0.30%

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
1,307.00 Up 7.00(0.54%) Sep 19, 11:35AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Sep 19, 20141,310.001,317.001,303.001,307.001,737,8001,279.50
Sep 18, 20141,265.001,305.001,262.001,300.001,439,8001,272.65
Sep 17, 20141,318.001,320.001,259.001,268.002,454,0001,241.32
Sep 16, 20141,357.001,357.001,338.001,349.00962,5001,320.62
Sep 15, 20141,348.001,363.001,342.001,360.00855,7001,331.38
Sep 12, 20141,342.001,355.001,337.051,353.00557,4001,324.53
Sep 11, 20141,348.001,359.001,327.391,342.00696,2001,313.76
Sep 10, 20141,358.001,361.001,342.791,348.00628,9001,319.64
Sep 9, 20141,341.001,361.001,340.001,358.00941,3001,329.43
Sep 8, 20141,343.001,351.271,326.001,340.00727,2001,311.81
Sep 5, 20141,346.001,349.001,333.001,347.00859,1001,318.66
Sep 4, 20141,315.001,347.001,312.001,345.001,293,2001,316.70
Sep 3, 20141,310.001,332.001,310.001,318.00650,5001,290.27
Sep 2, 20141,328.001,337.001,314.001,315.00870,2001,287.33
Sep 1, 20141,312.001,324.001,312.001,324.00339,6001,296.14
Aug 29, 20141,315.001,322.281,307.001,316.00529,8001,288.31
Aug 28, 20141,318.001,319.001,301.001,314.00538,1001,286.35
Aug 27, 20141,324.001,328.001,317.001,319.00470,1001,291.25
Aug 26, 20141,316.001,322.571,311.001,322.00394,2001,294.18
Aug 25, 20141,309.001,309.001,309.001,309.0001,281.46
Aug 22, 20141,297.001,312.001,294.001,309.00621,4001,281.46
Aug 21, 20141,295.001,302.001,288.001,300.00705,3001,272.65
Aug 20, 20141,293.001,300.001,290.001,296.00580,2001,268.73
Aug 19, 20141,303.001,305.001,289.061,294.00751,0001,266.77
Aug 18, 20141,274.001,320.001,274.001,300.00977,4001,272.65
Aug 15, 20141,256.001,282.001,255.001,266.001,130,5001,239.36
Aug 14, 20141,254.001,260.001,250.001,255.00909,0001,228.59
Aug 13, 20141,259.001,262.691,252.001,258.00568,0001,231.53
Aug 12, 20141,257.001,261.001,248.001,257.00819,3001,230.55
Aug 11, 20141,258.001,261.031,244.001,255.00910,9001,228.59
Aug 8, 20141,267.001,273.001,246.001,248.001,063,3001,221.74
Aug 7, 20141,285.001,290.001,276.001,280.001,152,3001,253.07
Aug 6, 20141,285.001,296.001,279.001,287.001,466,4001,259.92
Aug 5, 20141,293.001,302.001,291.001,294.00596,8001,266.77
Aug 4, 20141,290.001,296.001,283.001,290.00737,9001,262.86
Aug 1, 20141,273.001,286.001,270.001,285.00901,5001,257.96
Jul 31, 20141,276.001,277.501,268.001,275.00859,5001,248.17
Jul 30, 20141,274.001,280.001,266.001,276.00764,9001,249.15
Jul 29, 20141,260.001,285.001,260.001,277.001,316,2001,250.13
Jul 28, 20141,260.001,266.001,256.001,261.00551,2001,234.47
Jul 25, 20141,257.001,265.001,255.001,259.00568,7001,232.51
Jul 24, 20141,256.001,265.001,248.001,259.00644,9001,232.51
Jul 23, 20141,246.001,259.001,239.001,255.00737,9001,228.59
Jul 22, 20141,234.001,251.001,227.071,249.00858,8001,222.72
Jul 21, 20141,222.001,234.001,222.001,230.00670,9001,204.12
Jul 18, 20141,220.001,224.051,211.001,224.00873,9001,198.25
Jul 17, 20141,248.001,250.001,224.001,225.00806,2001,199.23
Jul 16, 20141,239.001,253.001,239.001,251.00618,4001,224.68
Jul 15, 20141,243.001,246.001,232.001,233.00618,8001,207.06
Jul 14, 20141,242.001,249.001,238.001,246.00594,9001,219.78
Jul 11, 20141,244.001,249.001,227.001,239.00611,4001,212.93
Jul 10, 20141,248.001,252.001,223.001,240.00676,9001,213.91
Jul 9, 20141,273.001,276.001,244.001,250.001,685,9001,223.70
Jul 8, 20141,292.001,296.001,266.001,271.00962,3001,244.26
Jul 7, 20141,302.001,315.001,292.001,293.00604,6001,265.79
Jul 4, 20141,300.001,308.001,299.001,303.00318,5001,275.58
Jul 3, 20141,282.001,302.951,279.001,297.00470,1001,269.71
Jul 2, 20141,301.001,302.001,282.001,282.00485,2001,255.03
Jul 1, 20141,297.001,305.001,287.001,299.00970,2001,271.67
Jun 30, 20141,297.001,313.001,281.001,297.001,099,4001,269.71
Jun 27, 20141,289.001,299.001,286.001,295.00446,5001,267.75
Jun 26, 20141,271.001,290.001,270.001,286.00989,3001,258.94
Jun 25, 20141,274.001,277.001,257.001,265.00746,2001,238.38
Jun 24, 20141,291.001,293.001,275.221,277.00625,6001,250.13
Jun 23, 20141,289.001,294.001,284.001,288.00600,8001,260.90
Jun 20, 20141,285.001,298.001,280.001,292.00744,9001,264.82
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.