Smiths Group (SMIN) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Smiths Group

Date Open High Low Close* Volume
04/10/2011 950.00p 950.00p 901.00p 908.00p 1030480
03/10/2011 972.50p 978.00p 947.00p 955.00p 1188724
30/09/2011 1,007.00p 1,011.00p 972.00p 999.50p 1260788
29/09/2011 967.00p 1,006.00p 961.00p 1,006.00p 1340010
28/09/2011 912.50p 988.00p 912.50p 969.50p 2078425
27/09/2011 940.50p 950.00p 933.50p 948.50p 784951
26/09/2011 894.50p 924.00p 892.00p 922.00p 1080018
23/09/2011 924.00p 924.00p 892.50p 912.00p 1269827
22/09/2011 940.00p 940.50p 917.00p 917.50p 1047619
21/09/2011 962.00p 982.00p 962.00p 965.00p 695099
20/09/2011 944.00p 969.00p 942.00p 967.00p 1399463
19/09/2011 965.00p 970.00p 946.50p 953.00p 738996
16/09/2011 976.00p 987.50p 966.00p 981.00p 1724954
15/09/2011 957.00p 975.00p 955.50p 969.50p 1211871
14/09/2011 921.00p 949.00p 915.00p 945.00p 1326840
13/09/2011 933.00p 935.00p 905.00p 925.50p 943610
12/09/2011 912.00p 932.00p 908.00p 914.00p 411766
09/09/2011 955.00p 958.50p 929.00p 935.00p 908457
08/09/2011 963.50p 990.00p 960.00p 967.00p 1453461
07/09/2011 954.00p 976.50p 953.00p 963.50p 1232558
06/09/2011 927.00p 944.50p 921.00p 928.50p 1371112
05/09/2011 955.50p 962.50p 935.00p 935.00p 748216
02/09/2011 997.50p 999.50p 968.00p 974.50p 840563
01/09/2011 1,005.00p 1,012.00p 981.50p 1,007.00p 1467623
31/08/2011 955.00p 1,003.00p 949.00p 996.50p 1739076
30/08/2011 948.50p 949.00p 934.00p 946.00p 672081
26/08/2011 924.50p 932.00p 910.50p 925.00p 736390
25/08/2011 942.00p 954.95p 926.50p 932.00p 1067709
24/08/2011 922.50p 935.50p 911.00p 935.50p 1836935
23/08/2011 925.00p 929.50p 909.00p 917.50p 901851
22/08/2011 901.00p 934.45p 901.00p 916.00p 840469
19/08/2011 911.00p 927.50p 884.50p 907.50p 1700175
18/08/2011 955.50p 961.50p 904.50p 916.50p 1094710
17/08/2011 970.00p 985.50p 958.00p 969.50p 1241631
16/08/2011 966.50p 979.00p 949.50p 976.00p 899703
15/08/2011 975.00p 985.00p 965.00p 973.50p 724520
12/08/2011 953.00p 970.50p 931.00p 970.00p 1296936
11/08/2011 979.50p 979.50p 909.00p 948.00p 2702429
10/08/2011 1,006.00p 1,011.00p 934.50p 945.50p 2226895
09/08/2011 953.50p 997.50p 899.00p 995.00p 2118187
08/08/2011 994.50p 1,020.00p 953.50p 953.50p 1791502
05/08/2011 977.50p 1,047.00p 971.00p 1,006.00p 2677677
04/08/2011 1,079.00p 1,090.00p 997.50p 1,006.00p 1992568
03/08/2011 1,088.00p 1,090.00p 1,058.00p 1,066.00p 903336
02/08/2011 1,093.00p 1,114.00p 1,091.00p 1,098.00p 1806061
01/08/2011 1,147.00p 1,154.00p 1,096.00p 1,099.00p 860240
29/07/2011 1,125.00p 1,143.00p 1,119.00p 1,135.00p 727781
28/07/2011 1,145.00p 1,155.00p 1,120.00p 1,140.00p 948311
27/07/2011 1,166.00p 1,182.00p 1,147.00p 1,159.00p 1784802
26/07/2011 1,182.00p 1,201.00p 1,172.00p 1,175.00p 1870482
25/07/2011 1,161.00p 1,185.00p 1,161.00p 1,181.00p 860162
22/07/2011 1,170.00p 1,187.00p 1,169.54p 1,173.00p 533081
21/07/2011 1,160.00p 1,175.00p 1,147.00p 1,167.00p 995407
20/07/2011 1,146.00p 1,160.00p 1,138.00p 1,160.00p 562028
19/07/2011 1,125.00p 1,148.84p 1,117.00p 1,141.00p 688959
18/07/2011 1,146.00p 1,158.00p 1,120.00p 1,120.00p 604252
15/07/2011 1,173.00p 1,175.00p 1,150.00p 1,157.00p 987201
14/07/2011 1,185.00p 1,192.00p 1,175.00p 1,179.00p 397895
13/07/2011 1,170.00p 1,195.00p 1,170.00p 1,195.00p 591119
12/07/2011 1,179.00p 1,185.00p 1,166.00p 1,174.00p 840201
11/07/2011 1,197.00p 1,213.00p 1,185.00p 1,193.00p 1397498
08/07/2011 1,209.00p 1,216.00p 1,194.00p 1,199.00p 560807
07/07/2011 1,194.00p 1,212.00p 1,180.00p 1,208.00p 1744769
06/07/2011 1,212.00p 1,212.00p 1,184.00p 1,185.00p 756091
05/07/2011 1,213.00p 1,218.00p 1,205.00p 1,210.00p 1333614
04/07/2011 1,201.00p 1,213.00p 1,201.00p 1,212.00p 423829
01/07/2011 1,205.00p 1,206.00p 1,189.00p 1,200.00p 1346209
30/06/2011 1,180.00p 1,206.00p 1,174.00p 1,201.00p 1307427
29/06/2011 1,154.00p 1,186.00p 1,154.00p 1,181.00p 1936014
28/06/2011 1,112.00p 1,155.00p 1,091.00p 1,149.00p 2605587
27/06/2011 1,099.00p 1,113.00p 1,099.00p 1,107.00p 691057
24/06/2011 1,103.00p 1,114.00p 1,098.00p 1,104.00p 931342
23/06/2011 1,103.00p 1,111.00p 1,088.00p 1,089.00p 693700
22/06/2011 1,117.00p 1,128.00p 1,106.00p 1,107.00p 742311
21/06/2011 1,107.00p 1,126.00p 1,105.00p 1,119.90p 993377
20/06/2011 1,107.00p 1,110.00p 1,095.00p 1,103.00p 690938
17/06/2011 1,102.00p 1,118.00p 1,087.00p 1,110.00p 1092505
16/06/2011 1,120.00p 1,125.00p 1,096.00p 1,108.00p 1237032
15/06/2011 1,132.00p 1,144.00p 1,117.00p 1,123.00p 1287363
14/06/2011 1,131.00p 1,141.00p 1,122.00p 1,129.00p 939291
13/06/2011 1,122.00p 1,135.00p 1,119.00p 1,125.00p 852239
10/06/2011 1,156.00p 1,156.00p 1,122.00p 1,126.00p 1645784
09/06/2011 1,180.00p 1,187.00p 1,148.00p 1,161.00p 1501449
08/06/2011 1,200.00p 1,208.00p 1,172.00p 1,177.00p 1266375
07/06/2011 1,225.00p 1,231.00p 1,201.00p 1,201.00p 924145
06/06/2011 1,206.00p 1,230.00p 1,200.00p 1,223.00p 691556
03/06/2011 1,216.00p 1,224.00p 1,204.00p 1,210.00p 707345
02/06/2011 1,210.00p 1,233.00p 1,207.00p 1,218.00p 755869
01/06/2011 1,238.00p 1,244.00p 1,221.00p 1,222.00p 769346
31/05/2011 1,231.00p 1,243.67p 1,226.00p 1,236.00p 1293971
27/05/2011 1,210.00p 1,225.00p 1,208.00p 1,220.00p 704990
26/05/2011 1,213.00p 1,217.00p 1,194.00p 1,202.00p 2080594
25/05/2011 1,210.00p 1,220.00p 1,199.00p 1,212.00p 676667
24/05/2011 1,210.00p 1,227.00p 1,208.00p 1,221.00p 1018622
23/05/2011 1,216.00p 1,217.00p 1,206.00p 1,210.00p 809632
20/05/2011 1,260.00p 1,270.00p 1,226.00p 1,232.00p 1702928
19/05/2011 1,214.00p 1,260.00p 1,214.00p 1,250.00p 1166148
18/05/2011 1,205.00p 1,217.00p 1,201.00p 1,212.00p 476469
17/05/2011 1,209.00p 1,219.00p 1,199.00p 1,201.00p 881658
16/05/2011 1,225.00p 1,228.00p 1,199.86p 1,217.00p 1274173
13/05/2011 1,230.00p 1,246.00p 1,225.00p 1,235.00p 973115
12/05/2011 1,248.00p 1,248.00p 1,223.00p 1,227.00p 1496230
11/05/2011 1,245.00p 1,264.00p 1,234.00p 1,255.00p 2194765
10/05/2011 1,208.00p 1,243.00p 1,208.00p 1,240.00p 1085570
09/05/2011 1,216.00p 1,224.00p 1,208.00p 1,210.00p 749015
06/05/2011 1,216.00p 1,222.00p 1,202.00p 1,219.00p 1262494
05/05/2011 1,228.00p 1,231.00p 1,213.00p 1,216.00p 1419102
04/05/2011 1,262.00p 1,262.00p 1,208.00p 1,222.00p 3233707
03/05/2011 1,333.00p 1,344.00p 1,244.00p 1,256.00p 4714834
28/04/2011 1,345.00p 1,346.00p 1,328.00p 1,332.00p 680635
27/04/2011 1,333.00p 1,345.00p 1,333.00p 1,340.00p 934720
26/04/2011 1,326.00p 1,338.00p 1,320.00p 1,336.00p 333891
21/04/2011 1,332.00p 1,335.00p 1,316.00p 1,327.00p 444618
20/04/2011 1,305.00p 1,335.00p 1,305.00p 1,325.00p 641070
19/04/2011 1,293.00p 1,313.00p 1,289.00p 1,299.00p 576432
18/04/2011 1,303.00p 1,310.00p 1,285.00p 1,293.00p 979972
15/04/2011 1,321.00p 1,329.00p 1,298.00p 1,300.00p 1708458
14/04/2011 1,332.00p 1,342.00p 1,317.00p 1,321.00p 1862398
13/04/2011 1,337.00p 1,341.84p 1,329.61p 1,337.00p 790244
12/04/2011 1,330.00p 1,338.00p 1,322.00p 1,330.00p 1277879
11/04/2011 1,323.00p 1,341.00p 1,323.00p 1,336.00p 1132068
08/04/2011 1,328.00p 1,339.00p 1,325.00p 1,330.00p 594693
07/04/2011 1,333.00p 1,337.00p 1,312.00p 1,325.00p 932907
06/04/2011 1,325.00p 1,334.00p 1,315.00p 1,330.00p 776934
05/04/2011 1,329.00p 1,335.00p 1,312.00p 1,322.00p 702623
04/04/2011 1,324.00p 1,332.00p 1,317.62p 1,327.00p 715942
01/04/2011 1,303.00p 1,330.00p 1,297.00p 1,328.00p 861321
31/03/2011 1,303.00p 1,308.00p 1,290.00p 1,297.00p 1251272
30/03/2011 1,319.00p 1,327.00p 1,298.00p 1,304.00p 1054233
29/03/2011 1,326.00p 1,326.00p 1,308.00p 1,319.00p 827832
28/03/2011 1,322.00p 1,333.00p 1,314.00p 1,324.00p 556828
25/03/2011 1,323.00p 1,324.00p 1,306.00p 1,317.00p 1023386
24/03/2011 1,318.00p 1,330.00p 1,309.00p 1,314.00p 1401961
23/03/2011 1,332.00p 1,351.00p 1,291.00p 1,325.00p 1565883
22/03/2011 1,339.00p 1,340.00p 1,296.00p 1,307.00p 1076933
21/03/2011 1,320.00p 1,343.00p 1,318.00p 1,333.00p 1270722
18/03/2011 1,302.00p 1,330.00p 1,302.00p 1,314.00p 1632875
17/03/2011 1,263.00p 1,300.00p 1,257.00p 1,299.00p 1284923
16/03/2011 1,283.00p 1,301.00p 1,256.00p 1,256.00p 1262264
15/03/2011 1,256.00p 1,291.00p 1,234.00p 1,285.00p 1264726
14/03/2011 1,293.00p 1,309.00p 1,288.00p 1,288.00p 899878
11/03/2011 1,318.00p 1,318.00p 1,295.00p 1,302.00p 1071700
10/03/2011 1,339.00p 1,339.00p 1,306.00p 1,326.00p 1057698
09/03/2011 1,353.00p 1,369.00p 1,345.00p 1,352.00p 819287
08/03/2011 1,343.00p 1,360.00p 1,340.00p 1,353.00p 1421595
07/03/2011 1,341.00p 1,356.00p 1,330.00p 1,347.00p 782972
04/03/2011 1,336.00p 1,356.00p 1,329.00p 1,344.00p 1313396
03/03/2011 1,303.00p 1,336.00p 1,298.00p 1,331.00p 1442897
02/03/2011 1,316.00p 1,323.00p 1,288.00p 1,296.00p 1611492
01/03/2011 1,348.00p 1,365.74p 1,328.00p 1,330.00p 1425043
28/02/2011 1,341.00p 1,350.00p 1,333.00p 1,337.00p 937239
25/02/2011 1,335.00p 1,369.00p 1,324.00p 1,345.00p 481809
24/02/2011 1,337.00p 1,338.00p 1,313.00p 1,324.00p 1578166
23/02/2011 1,354.00p 1,354.00p 1,335.00p 1,345.00p 1345769
22/02/2011 1,356.00p 1,360.00p 1,323.00p 1,351.00p 664520
21/02/2011 1,372.00p 1,382.00p 1,356.00p 1,363.00p 569835
18/02/2011 1,370.00p 1,381.00p 1,354.00p 1,378.00p 614399
17/02/2011 1,383.00p 1,389.00p 1,360.00p 1,363.00p 995352
16/02/2011 1,396.00p 1,400.00p 1,383.00p 1,386.00p 1183897
15/02/2011 1,415.00p 1,422.00p 1,400.00p 1,400.00p 1821499
14/02/2011 1,428.00p 1,450.00p 1,416.00p 1,423.89p 928265
11/02/2011 1,400.00p 1,426.00p 1,399.00p 1,426.00p 703691
10/02/2011 1,426.00p 1,439.00p 1,404.00p 1,410.00p 1148047
09/02/2011 1,406.00p 1,445.00p 1,404.00p 1,429.00p 1750791
08/02/2011 1,367.00p 1,404.00p 1,362.00p 1,403.00p 1554310
07/02/2011 1,357.00p 1,374.00p 1,353.00p 1,374.00p 810913
04/02/2011 1,330.00p 1,353.00p 1,330.00p 1,350.00p 1125041
03/02/2011 1,324.00p 1,334.00p 1,313.00p 1,331.00p 2301541
02/02/2011 1,362.00p 1,370.00p 1,306.00p 1,327.00p 1799137
01/02/2011 1,361.00p 1,370.00p 1,320.00p 1,361.00p 1918929
31/01/2011 1,362.00p 1,377.00p 1,346.00p 1,360.00p 1129797
28/01/2011 1,387.00p 1,390.00p 1,366.00p 1,367.00p 1205500
27/01/2011 1,389.00p 1,405.00p 1,380.00p 1,395.00p 815315
26/01/2011 1,372.00p 1,410.10p 1,363.00p 1,385.00p 1628389
25/01/2011 1,373.00p 1,380.00p 1,363.00p 1,369.00p 783197
24/01/2011 1,345.00p 1,378.00p 1,332.00p 1,367.00p 1140772
21/01/2011 1,354.00p 1,373.00p 1,330.00p 1,340.00p 1178475
20/01/2011 1,378.00p 1,384.00p 1,345.00p 1,355.00p 971587
19/01/2011 1,392.00p 1,414.00p 1,380.00p 1,383.00p 2221278
18/01/2011 1,386.00p 1,405.68p 1,380.00p 1,388.00p 1046140
17/01/2011 1,375.00p 1,437.00p 1,372.00p 1,381.00p 2651062
14/01/2011 1,281.00p 1,289.00p 1,275.00p 1,282.00p 1310192
13/01/2011 1,284.00p 1,297.00p 1,278.00p 1,283.00p 1070668
12/01/2011 1,295.00p 1,301.00p 1,284.00p 1,285.00p 948614
11/01/2011 1,280.00p 1,306.00p 1,278.00p 1,294.00p 908750
10/01/2011 1,282.00p 1,294.00p 1,269.30p 1,273.00p 659404
07/01/2011 1,293.00p 1,296.00p 1,285.00p 1,294.00p 649782
06/01/2011 1,300.00p 1,314.00p 1,290.00p 1,291.00p 1209312
05/01/2011 1,290.00p 1,302.00p 1,285.00p 1,301.00p 1370661
04/01/2011 1,220.00p 1,299.00p 1,203.00p 1,299.00p 1518469
31/12/2010 1,264.00p 1,264.00p 1,245.00p 1,245.00p 161219
30/12/2010 1,258.00p 1,268.00p 1,257.00p 1,258.00p 249552
29/12/2010 1,271.00p 1,271.00p 1,257.00p 1,265.00p 351877
24/12/2010 1,252.00p 1,269.00p 1,249.51p 1,269.00p 28881
23/12/2010 1,254.00p 1,263.00p 1,252.00p 1,258.00p 185726
22/12/2010 1,268.00p 1,268.00p 1,248.00p 1,255.00p 1094886
21/12/2010 1,258.00p 1,271.00p 1,251.00p 1,270.00p 570198
20/12/2010 1,236.00p 1,252.00p 1,228.00p 1,251.00p 431640
17/12/2010 1,263.00p 1,268.00p 1,233.00p 1,235.00p 1122313
16/12/2010 1,258.00p 1,267.00p 1,248.00p 1,257.00p 1018793

*Close Price adjusted for both dividends and splits