• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.32% Nasdaq Down0.01%

    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
    1,129.00 Down 6.00(0.53%) Jul 31, 11:35AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jul 31, 20151,142.001,142.001,112.001,129.001,924,1001,129.00
    Jul 30, 20151,128.001,138.331,121.001,135.001,005,6001,135.00
    Jul 29, 20151,146.001,146.001,113.001,123.001,455,2001,123.00
    Jul 28, 20151,119.001,141.001,112.001,140.00948,6001,140.00
    Jul 27, 20151,133.001,138.001,116.001,116.00935,0001,116.00
    Jul 24, 20151,150.001,152.641,133.001,134.001,075,6001,134.00
    Jul 23, 20151,154.001,156.201,146.001,148.00748,7001,148.00
    Jul 22, 20151,160.001,161.001,140.001,143.00937,9001,143.00
    Jul 21, 20151,156.001,165.001,156.001,160.00639,0001,160.00
    Jul 20, 20151,160.001,164.011,146.001,155.00873,0001,155.00
    Jul 17, 20151,161.001,165.001,157.001,159.00595,4001,159.00
    Jul 16, 20151,144.001,165.001,139.001,164.00655,3001,164.00
    Jul 15, 20151,140.001,143.001,134.001,139.00658,6001,139.00
    Jul 14, 20151,141.001,142.001,129.331,137.00926,2001,137.00
    Jul 13, 20151,125.001,141.001,121.001,138.001,356,1001,138.00
    Jul 10, 20151,121.001,123.001,112.001,119.00840,5001,119.00
    Jul 9, 20151,105.001,112.001,101.001,108.001,067,1001,108.00
    Jul 8, 20151,097.001,106.001,086.001,103.001,537,7001,103.00
    Jul 7, 20151,150.001,158.001,085.001,085.001,742,7001,085.00
    Jul 6, 20151,127.001,147.001,125.001,141.001,098,6001,141.00
    Jul 3, 20151,158.001,163.001,134.001,134.00763,5001,134.00
    Jul 2, 20151,149.001,167.001,149.001,162.001,413,0001,162.00
    Jul 1, 20151,136.001,156.001,135.001,150.001,495,6001,150.00
    Jun 30, 20151,125.001,136.001,116.001,129.001,771,2001,129.00
    Jun 29, 20151,125.001,138.001,124.001,127.00837,8001,127.00
    Jun 26, 20151,145.001,154.001,140.001,148.00663,7001,148.00
    Jun 25, 20151,159.001,165.001,147.001,148.00717,4001,148.00
    Jun 24, 20151,169.001,175.001,159.001,159.00959,1001,159.00
    Jun 23, 20151,176.001,182.001,172.001,172.001,139,2001,172.00
    Jun 22, 20151,158.001,170.001,151.001,169.00974,6001,169.00
    Jun 19, 20151,131.001,153.001,131.001,144.001,035,8001,144.00
    Jun 18, 20151,134.001,135.001,122.001,132.00847,7001,132.00
    Jun 17, 20151,129.001,148.341,127.001,140.001,037,9001,140.00
    Jun 16, 20151,131.001,135.001,120.001,129.00710,8001,129.00
    Jun 15, 20151,156.001,160.001,137.001,137.00652,4001,137.00
    Jun 12, 20151,172.001,178.001,158.001,161.00643,1001,161.00
    Jun 11, 20151,182.001,198.001,171.001,177.00789,6001,177.00
    Jun 10, 20151,174.001,190.001,170.001,188.00904,4001,188.00
    Jun 9, 20151,181.001,189.001,168.001,174.00958,1001,174.00
    Jun 8, 20151,180.001,191.001,175.001,182.00765,9001,182.00
    Jun 5, 20151,206.001,209.001,178.001,180.001,329,0001,180.00
    Jun 4, 20151,215.001,218.001,202.001,211.001,052,8001,211.00
    Jun 3, 20151,202.001,223.001,196.001,215.001,026,8001,215.00
    Jun 2, 20151,192.001,210.001,178.001,205.00916,3001,205.00
    Jun 1, 20151,200.001,205.001,188.001,190.00715,9001,190.00
    May 29, 20151,200.001,210.001,198.001,199.001,157,3001,199.00
    May 28, 20151,215.001,217.001,194.001,201.001,615,0001,201.00
    May 27, 20151,193.001,223.001,193.001,219.00920,7001,219.00
    May 26, 20151,213.001,213.001,190.001,193.00970,1001,193.00
    May 25, 20151,201.001,201.001,201.001,201.0001,201.00
    May 22, 20151,195.001,206.001,190.001,201.00825,0001,201.00
    May 21, 20151,166.001,194.341,165.001,190.001,142,8001,190.00
    May 20, 20151,162.001,175.001,158.001,172.00828,8001,172.00
    May 19, 20151,155.001,163.001,145.001,162.001,476,8001,162.00
    May 18, 20151,140.001,152.001,135.001,148.00824,0001,148.00
    May 15, 20151,150.001,155.001,134.001,141.00687,2001,141.00
    May 14, 20151,126.001,151.001,120.001,148.00607,2001,148.00
    May 13, 20151,127.001,141.011,120.001,128.00928,5001,128.00
    May 12, 20151,140.001,142.001,116.331,123.00896,6001,123.00
    May 11, 20151,156.001,168.001,141.001,145.00848,0001,145.00
    May 8, 20151,144.001,162.001,140.001,162.00715,0001,162.00
    May 7, 20151,149.001,152.001,115.001,123.00970,5001,123.00
    May 6, 20151,147.001,164.001,145.001,154.00686,7001,154.00
    May 5, 20151,146.001,165.331,141.001,151.00793,1001,151.00
    May 4, 20151,134.001,134.001,134.001,134.0001,134.00
    May 1, 20151,146.001,148.991,126.001,134.00483,7001,134.00
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.