SMIN.L - Smiths Group plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 20171,594.001,594.001,564.671,573.001,573.00878,494
Oct 16, 20171,610.001,610.001,585.001,589.001,589.001,204,731
Oct 13, 20171,589.001,604.001,584.001,602.001,602.001,149,416
Oct 12, 20171,613.001,614.001,584.001,590.001,590.001,442,671
Oct 11, 20171,606.001,615.001,599.001,610.001,610.00977,733
Oct 10, 20171,605.001,608.001,594.001,603.001,603.00881,086
Oct 09, 20171,611.001,613.751,592.001,605.001,605.001,135,175
Oct 06, 20171,606.001,617.001,601.001,615.001,615.00732,700
Oct 05, 20171,602.001,617.001,596.071,607.001,607.001,229,398
Oct 04, 20171,589.001,600.001,583.001,597.001,597.002,609,661
Oct 03, 20171,584.001,593.331,579.671,584.001,584.001,148,229
Oct 02, 20171,576.001,586.001,574.001,586.001,586.001,018,287
Sep 29, 20171,568.001,582.001,566.001,577.001,577.001,058,617
Sep 28, 20171,542.001,570.001,537.001,568.001,568.001,472,387
Sep 27, 20171,540.001,546.011,531.001,540.001,540.001,236,078
Sep 26, 20171,535.001,540.251,507.001,537.001,537.001,800,963
Sep 25, 20171,524.001,534.001,516.331,530.001,530.001,896,819
Sep 22, 20171,564.001,578.001,503.001,517.001,517.004,549,084
Sep 21, 20171,600.001,617.001,592.001,613.001,613.001,333,376
Sep 20, 20171,605.001,611.341,595.001,599.001,599.00917,080
Sep 19, 20171,598.001,612.001,596.001,603.001,603.001,266,734
Sep 18, 20171,577.001,601.001,576.001,594.001,594.001,899,421
Sep 15, 20171,594.001,604.001,563.001,564.001,564.002,243,829
Sep 14, 20171,608.001,616.001,595.001,598.001,598.001,286,869
Sep 13, 20171,603.001,610.001,588.001,610.001,610.00950,421
Sep 12, 20171,601.001,611.001,596.001,602.001,602.001,049,110
Sep 11, 20171,594.001,602.001,585.861,596.001,596.002,002,038
Sep 08, 20171,574.001,589.001,555.001,586.001,586.00769,077
Sep 07, 20171,544.001,580.001,540.001,575.001,575.001,315,972
Sep 06, 20171,558.001,558.001,539.001,544.001,544.00773,650
Sep 05, 20171,555.001,568.001,555.001,560.001,560.00698,847
Sep 04, 20171,550.001,563.001,548.001,558.001,558.001,025,439
Sep 01, 20171,542.001,563.001,542.001,558.001,558.00773,969
Aug 31, 20171,538.001,549.001,535.001,545.001,545.001,104,549
Aug 30, 20171,544.001,553.001,530.001,539.001,539.00774,679
Aug 29, 20171,565.001,565.001,520.331,529.001,529.001,043,024
Aug 25, 20171,562.001,572.001,558.001,565.001,565.00745,691
Aug 24, 20171,569.001,569.001,555.671,560.001,560.001,022,310
Aug 23, 20171,579.001,582.001,561.001,566.001,566.001,068,231
Aug 22, 20171,558.001,580.001,556.001,577.001,577.00795,237
Aug 21, 20171,537.001,545.001,531.001,545.001,545.00664,915
Aug 18, 20171,558.001,558.001,541.001,549.001,549.00727,414
Aug 17, 20171,578.001,580.771,559.001,562.001,562.00702,709
Aug 16, 20171,558.001,581.001,553.661,579.001,579.00956,678
Aug 15, 20171,550.001,559.001,546.001,553.001,553.00862,864
Aug 14, 20171,542.001,550.001,542.001,545.001,545.00678,001
Aug 11, 20171,549.001,549.001,532.001,541.001,541.00884,366
Aug 10, 20171,555.001,558.001,543.001,549.001,549.00764,822
Aug 09, 20171,553.001,558.001,537.001,554.001,554.00876,691
Aug 08, 20171,552.001,565.001,548.001,562.001,562.00709,593
Aug 07, 20171,550.001,555.001,544.001,549.001,549.00656,249
Aug 04, 20171,544.001,552.001,527.001,547.001,547.00882,435
Aug 03, 20171,535.001,552.001,524.661,542.001,542.001,245,838
Aug 02, 20171,549.001,550.001,528.001,531.001,531.00874,800
Aug 01, 20171,546.001,558.001,542.001,544.001,544.001,421,574
Jul 31, 20171,536.001,541.001,528.001,535.001,535.001,571,612
Jul 28, 20171,547.001,552.001,533.001,536.001,536.001,519,922
Jul 27, 20171,563.001,581.001,553.001,556.001,556.001,798,630
Jul 26, 20171,564.001,570.001,554.001,567.001,567.00905,215
Jul 25, 20171,555.001,565.001,538.001,561.001,561.001,219,318
Jul 24, 20171,566.001,567.001,540.001,551.001,551.001,767,784
Jul 21, 20171,609.001,610.001,558.001,568.001,568.001,687,282
Jul 20, 20171,611.001,621.001,606.001,608.001,608.00966,718
Jul 19, 20171,611.001,612.001,594.001,607.001,607.00964,112
Jul 18, 20171,615.001,632.001,602.921,604.001,604.001,180,088
Jul 17, 20171,625.001,634.001,608.001,623.001,623.001,002,240
Jul 14, 20171,632.001,632.001,614.001,625.001,625.00991,125
Jul 13, 20171,634.001,637.001,620.001,627.001,627.00846,841
Jul 12, 20171,621.001,637.001,618.001,636.001,636.001,181,497
Jul 11, 20171,620.001,637.001,610.001,621.001,621.001,431,224
Jul 10, 20171,630.001,637.001,620.001,624.001,624.001,378,163
Jul 07, 20171,603.001,626.001,603.001,625.001,625.001,134,072
Jul 06, 20171,616.001,627.001,600.001,606.001,606.001,100,130
Jul 05, 20171,616.301,616.301,616.301,616.301,616.301,038,354
Jul 04, 20171,612.001,619.001,604.001,605.001,605.00853,017
Jul 03, 20171,597.001,622.001,597.001,616.001,616.001,035,495
Jun 30, 20171,578.001,604.001,581.001,597.001,597.00277,494
Jun 29, 20171,608.001,625.001,578.901,579.001,579.00283,189
Jun 28, 20171,612.001,620.001,604.001,606.001,606.00132,025
Jun 27, 20171,624.001,627.001,612.001,614.101,614.10110,527
Jun 26, 20171,630.001,643.001,628.001,633.191,633.19349,767
Jun 23, 20171,627.001,636.001,621.001,627.001,627.0039,464
Jun 22, 20171,624.001,635.001,618.381,633.001,633.00378,074
Jun 21, 20171,608.001,622.001,595.001,620.001,620.0074,682
Jun 20, 20171,633.001,639.751,616.001,618.001,618.00195,378
Jun 19, 20171,629.001,637.001,625.661,631.001,631.00727,657
Jun 16, 20171,572.001,613.001,566.001,613.001,613.004,201,562
Jun 15, 20171,598.001,598.001,562.001,567.001,567.001,471,796
Jun 14, 20171,609.001,620.001,601.001,601.001,601.00893,663
Jun 13, 20171,604.001,611.001,595.001,607.001,607.001,461,913
Jun 12, 20171,611.001,611.001,587.001,598.001,598.001,301,289
Jun 09, 20171,601.001,628.901,600.001,615.001,615.001,240,629
Jun 08, 20171,598.001,604.001,592.001,595.001,595.001,255,575
Jun 07, 20171,589.001,602.001,589.001,594.001,594.00877,126
Jun 06, 20171,609.001,611.001,590.001,595.001,595.001,157,459
Jun 05, 20171,619.001,626.001,607.501,616.001,616.00662,724
Jun 02, 20171,625.001,632.001,610.201,627.001,627.00801,477
Jun 01, 20171,601.001,617.001,601.001,611.001,611.001,260,656
May 31, 20171,596.001,610.001,587.001,603.001,603.001,938,902
May 30, 20171,582.001,595.001,566.001,590.001,590.001,734,876
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...