Send me a link:

*Only U.S. numbers are accepted. Text messaging rates may apply.

 Dow Down0.08% Nasdaq Down0.83%

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
1,300.00 Up 32.00(2.52%) 6:06AM EDT
Get the big picture on all your investments.
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Apr 23, 20141,270.001,278.001,266.071,268.00513,4001,268.00
Apr 22, 20141,249.001,273.001,246.001,268.00803,9001,268.00
Apr 21, 20141,254.001,254.001,254.001,254.0001,254.00
Apr 18, 20141,254.001,254.001,254.001,254.0001,254.00
Apr 17, 20141,242.001,255.001,241.001,254.00564,8001,254.00
Apr 16, 20141,247.001,249.001,239.001,240.00931,1001,240.00
Apr 15, 20141,236.001,251.001,234.001,238.001,489,6001,238.00
Apr 14, 20141,226.001,249.001,221.001,237.00990,4001,237.00
Apr 11, 20141,244.001,250.751,219.001,229.00849,3001,229.00
Apr 10, 20141,253.001,268.001,245.001,248.00819,2001,248.00
Apr 9, 20141,249.001,264.001,243.001,250.00851,3001,250.00
Apr 8, 20141,223.001,243.001,217.001,242.001,878,0001,242.00
Apr 7, 20141,244.001,245.001,223.001,225.00801,5001,225.00
Apr 4, 20141,270.001,270.001,243.001,252.001,254,1001,252.00
Apr 3, 20141,273.001,278.001,266.001,266.00639,6001,266.00
Apr 2, 20141,286.001,301.001,272.001,272.00856,7001,272.00
Apr 1, 20141,280.001,285.561,272.001,285.00685,4001,285.00
Mar 31, 20141,277.001,285.491,269.001,272.001,605,3001,272.00
Mar 28, 20141,275.001,281.001,265.001,271.00612,7001,271.00
Mar 27, 20141,272.001,274.761,260.001,267.001,002,1001,267.00
Mar 26, 20141,283.001,287.001,266.001,275.001,056,9001,275.00
Mar 26, 201412.75 Dividend
Mar 25, 20141,283.001,301.001,281.001,288.00735,2001,275.25
Mar 24, 20141,315.001,315.001,280.001,280.001,274,7001,267.33
Mar 21, 20141,325.001,330.001,318.001,323.001,762,5001,309.90
Mar 20, 20141,281.001,319.001,279.001,317.001,733,5001,303.96
Mar 19, 20141,295.001,307.001,257.001,301.003,248,7001,288.12
Mar 18, 20141,334.001,355.811,329.001,351.00731,5001,337.63
Mar 17, 20141,332.001,347.001,331.001,339.00904,3001,325.75
Mar 14, 20141,336.001,345.001,326.001,332.00690,6001,318.81
Mar 13, 20141,355.001,355.501,343.001,343.00789,9001,329.71
Mar 12, 20141,365.001,365.001,348.001,351.001,305,2001,337.63
Mar 11, 20141,353.001,376.001,349.001,368.00587,0001,354.46
Mar 10, 20141,362.001,378.001,353.001,354.00769,3001,340.60
Mar 7, 20141,374.001,381.001,362.001,362.00899,0001,348.52
Mar 6, 20141,384.001,384.001,368.001,375.00665,0001,361.39
Mar 5, 20141,375.001,377.001,368.001,370.00987,9001,356.44
Mar 4, 20141,356.001,380.001,356.001,373.00955,7001,359.41
Mar 3, 20141,349.001,353.651,329.001,343.00869,6001,329.71
Feb 28, 20141,348.001,372.001,335.001,368.001,136,6001,354.46
Feb 27, 20141,367.001,370.001,340.001,346.001,909,9001,332.68
Feb 26, 20141,390.001,397.001,370.001,370.00713,0001,356.44
Feb 25, 20141,400.001,404.001,381.001,386.001,327,5001,372.28
Feb 24, 20141,373.001,402.001,359.001,399.001,210,4001,385.15
Feb 21, 20141,362.001,380.001,358.001,373.001,127,6001,359.41
Feb 20, 20141,403.001,406.001,389.001,390.00778,1001,376.24
Feb 19, 20141,398.001,429.001,392.001,410.001,074,9001,396.04
Feb 18, 20141,387.001,404.001,380.901,401.00845,9001,387.13
Feb 17, 20141,374.001,397.001,373.001,381.00325,3001,367.33
Feb 14, 20141,374.001,383.001,372.001,377.00625,3001,363.37
Feb 13, 20141,376.001,379.001,359.001,375.001,013,6001,361.39
Feb 12, 20141,397.001,399.521,376.001,376.001,123,1001,362.38
Feb 11, 20141,393.001,393.001,378.001,391.001,204,7001,377.23
Feb 10, 20141,406.001,408.001,381.001,386.00850,9001,372.28
Feb 7, 20141,401.001,408.001,395.561,403.00610,5001,389.11
Feb 6, 20141,390.001,402.001,379.001,395.00862,7001,381.19
Feb 5, 20141,397.001,397.001,372.001,375.001,306,3001,361.39
Feb 4, 20141,404.001,412.001,390.391,396.001,102,6001,382.18
Feb 3, 20141,435.001,452.001,410.001,411.001,514,5001,397.03
Jan 31, 20141,426.001,438.001,407.001,438.001,182,3001,423.77
Jan 30, 20141,441.001,442.001,418.261,430.00666,9001,415.84
Jan 29, 20141,465.001,471.001,420.421,445.00976,8001,430.70
Jan 28, 20141,431.001,451.001,430.001,451.00636,7001,436.64
Jan 27, 20141,460.001,460.001,425.001,433.00755,8001,418.81
Jan 24, 20141,508.001,516.001,465.001,470.00579,8001,455.45
Jan 23, 20141,526.001,530.261,498.001,504.00606,7001,489.11
Jan 22, 20141,527.001,533.001,515.001,524.001,084,1001,508.91
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.