• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.67% Nasdaq Up1.47%

    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
    1,219.00 Up 26.00(2.18%) May 27
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    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
    Apr 30, 20151,148.001,160.001,134.001,145.001,034,6001,145.00
    Apr 29, 20151,159.001,189.001,147.001,150.00999,4001,150.00
    Apr 28, 20151,146.001,158.001,135.001,157.001,139,4001,157.00
    Apr 27, 20151,134.001,149.001,124.001,149.00647,0001,149.00
    Apr 24, 20151,139.001,152.001,133.001,135.00638,0001,135.00
    Apr 23, 20151,141.001,146.001,127.001,142.00859,3001,142.00
    Apr 22, 20151,150.001,153.001,135.001,143.001,141,1001,143.00
    Apr 21, 20151,129.001,152.001,129.001,150.001,101,8001,150.00
    Apr 20, 20151,118.001,128.001,114.671,126.00838,7001,126.00
    Apr 17, 20151,133.001,137.001,113.001,115.00861,4001,115.00
    Apr 16, 20151,147.001,147.001,131.661,134.001,052,7001,134.00
    Apr 15, 20151,128.001,148.001,121.001,141.001,253,2001,141.00
    Apr 14, 20151,113.001,130.001,113.001,124.00923,7001,124.00
    Apr 13, 20151,135.001,135.001,117.001,118.001,152,5001,118.00
    Apr 10, 20151,132.001,135.001,122.001,134.00690,7001,134.00
    Apr 9, 20151,125.001,135.001,112.661,129.001,003,7001,129.00
    Apr 8, 20151,134.001,147.001,118.001,120.001,161,3001,120.00
    Apr 7, 20151,118.001,143.001,116.001,138.00891,5001,138.00
    Apr 6, 20151,116.001,116.001,116.001,116.0001,116.00
    Apr 3, 20151,116.001,116.001,116.001,116.0001,116.00
    Apr 2, 20151,116.001,124.001,110.001,116.001,372,5001,116.00
    Apr 1, 20151,117.001,122.001,109.001,117.001,014,3001,117.00
    Mar 31, 20151,127.001,158.001,080.461,118.001,746,0001,118.00
    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, 20151,181.001,206.001,175.001,178.001,764,5001,165.37
    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, 20151,185.001,190.001,150.001,150.001,048,1001,137.67
    Mar 9, 20151,178.001,193.001,172.721,191.00913,0001,178.22
    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, 20151,133.001,160.001,133.001,150.00802,1001,137.67
    Feb 25, 20151,159.001,164.001,126.001,137.001,454,2001,124.80
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.