Smiths Group (SMIN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/01/2013 1,237.00p 1,240.00p 1,224.00p 1,230.00p 828125
29/01/2013 1,240.00p 1,241.45p 1,230.00p 1,237.00p 630057
28/01/2013 1,240.00p 1,250.00p 1,237.00p 1,246.00p 445435
25/01/2013 1,226.00p 1,250.00p 1,226.00p 1,244.00p 684839
24/01/2013 1,230.00p 1,236.56p 1,223.30p 1,229.00p 736936
23/01/2013 1,238.00p 1,240.00p 1,225.00p 1,234.00p 882657
22/01/2013 1,216.00p 1,243.00p 1,206.00p 1,238.00p 1044447
21/01/2013 1,220.00p 1,227.00p 1,200.00p 1,217.00p 1005338
18/01/2013 1,220.00p 1,235.00p 1,211.00p 1,221.00p 812292
17/01/2013 1,205.00p 1,227.00p 1,203.00p 1,218.00p 886155
16/01/2013 1,199.00p 1,212.00p 1,196.00p 1,210.00p 986297
15/01/2013 1,214.00p 1,218.00p 1,196.00p 1,199.00p 846079
14/01/2013 1,213.00p 1,228.00p 1,211.00p 1,218.00p 737159
11/01/2013 1,217.00p 1,220.00p 1,206.00p 1,213.00p 875741
10/01/2013 1,218.00p 1,219.00p 1,203.00p 1,213.00p 736228
09/01/2013 1,203.00p 1,217.00p 1,199.00p 1,214.00p 597832
08/01/2013 1,207.00p 1,211.44p 1,201.00p 1,203.00p 444866
07/01/2013 1,213.00p 1,214.00p 1,205.00p 1,207.00p 447394
04/01/2013 1,211.00p 1,215.12p 1,199.00p 1,215.00p 947552
03/01/2013 1,224.00p 1,227.00p 1,212.00p 1,215.00p 955218
02/01/2013 1,214.00p 1,232.00p 1,212.00p 1,221.00p 746281
31/12/2012 1,185.00p 1,198.00p 1,182.00p 1,191.00p 163911
28/12/2012 1,202.00p 1,202.00p 1,186.00p 1,191.00p 306702
27/12/2012 1,188.00p 1,202.00p 1,186.00p 1,198.00p 356827
24/12/2012 1,188.00p 1,195.00p 1,185.00p 1,195.00p 147970
21/12/2012 1,175.00p 1,186.00p 1,175.00p 1,183.00p 801311
20/12/2012 1,186.00p 1,188.00p 1,176.00p 1,181.00p 824542
19/12/2012 1,168.00p 1,184.00p 1,162.00p 1,184.00p 918870
18/12/2012 1,158.00p 1,168.00p 1,154.25p 1,163.00p 809992
17/12/2012 1,149.00p 1,155.00p 1,141.00p 1,153.00p 659522
14/12/2012 1,155.00p 1,164.00p 1,139.00p 1,145.00p 1131100
13/12/2012 1,150.00p 1,150.00p 1,137.00p 1,145.00p 724580
12/12/2012 1,138.00p 1,148.00p 1,132.00p 1,148.00p 944618
11/12/2012 1,132.00p 1,152.00p 1,126.00p 1,134.00p 884650
10/12/2012 1,128.00p 1,135.00p 1,122.00p 1,132.00p 605982
07/12/2012 1,122.00p 1,140.00p 1,122.00p 1,131.00p 810168
06/12/2012 1,123.00p 1,130.00p 1,109.00p 1,123.00p 1030562
05/12/2012 1,110.00p 1,119.00p 1,107.00p 1,119.00p 1151731
04/12/2012 1,096.00p 1,109.00p 1,093.00p 1,107.00p 716169
03/12/2012 1,099.00p 1,103.00p 1,091.00p 1,097.00p 1103363
30/11/2012 1,091.00p 1,101.75p 1,085.00p 1,095.00p 1002213
29/11/2012 1,075.00p 1,105.00p 1,075.00p 1,091.00p 2132861
28/11/2012 1,069.00p 1,071.00p 1,056.26p 1,066.00p 660380
27/11/2012 1,065.00p 1,074.00p 1,058.25p 1,070.00p 626389
26/11/2012 1,062.00p 1,065.00p 1,054.00p 1,057.00p 512515
23/11/2012 1,060.00p 1,064.00p 1,055.00p 1,062.00p 346450
22/11/2012 1,055.00p 1,062.00p 1,052.00p 1,061.00p 320207
21/11/2012 1,045.00p 1,055.00p 1,041.00p 1,052.00p 642883
20/11/2012 1,033.00p 1,056.00p 1,033.00p 1,050.00p 1017057
19/11/2012 1,025.00p 1,040.00p 1,021.60p 1,039.00p 723674
16/11/2012 1,043.00p 1,043.00p 1,018.00p 1,018.00p 11483657
15/11/2012 1,045.00p 1,051.00p 1,035.00p 1,039.00p 859962
14/11/2012 1,059.00p 1,062.00p 1,050.00p 1,050.00p 820269
13/11/2012 1,051.00p 1,063.11p 1,046.00p 1,063.00p 757919
12/11/2012 1,056.00p 1,060.00p 1,049.50p 1,052.00p 535013
09/11/2012 1,066.00p 1,068.00p 1,053.00p 1,054.00p 671013
08/11/2012 1,077.00p 1,087.00p 1,062.00p 1,064.00p 782267
07/11/2012 1,089.00p 1,097.00p 1,071.00p 1,071.00p 585960
06/11/2012 1,071.00p 1,083.00p 1,069.33p 1,081.00p 915297
05/11/2012 1,067.00p 1,081.00p 1,061.00p 1,069.00p 598104
02/11/2012 1,074.00p 1,089.00p 1,070.00p 1,073.00p 769455
01/11/2012 1,058.00p 1,076.00p 1,051.00p 1,075.00p 740307
31/10/2012 1,052.00p 1,065.00p 1,049.00p 1,056.00p 1558584
30/10/2012 1,035.00p 1,057.00p 1,035.00p 1,052.00p 664515
29/10/2012 1,037.00p 1,043.00p 1,033.00p 1,038.00p 319007
26/10/2012 1,032.00p 1,045.00p 1,025.00p 1,042.00p 573697
25/10/2012 1,042.00p 1,052.00p 1,034.00p 1,035.00p 1036228
24/10/2012 1,036.00p 1,042.00p 1,029.00p 1,040.00p 950710
23/10/2012 1,079.00p 1,079.00p 1,055.00p 1,057.00p 707718
22/10/2012 1,074.00p 1,094.98p 1,071.00p 1,076.00p 766632
19/10/2012 1,078.00p 1,087.00p 1,073.00p 1,076.00p 5267685
18/10/2012 1,071.00p 1,086.11p 1,071.00p 1,084.00p 1144768
17/10/2012 1,064.00p 1,069.00p 1,056.00p 1,067.00p 1002721
16/10/2012 1,054.00p 1,062.11p 1,045.00p 1,062.00p 681932
15/10/2012 1,049.00p 1,056.00p 1,044.00p 1,048.00p 608120
12/10/2012 1,071.00p 1,072.00p 1,050.00p 1,050.00p 785198
11/10/2012 1,062.00p 1,077.00p 1,060.00p 1,074.00p 698294
10/10/2012 1,060.00p 1,067.41p 1,052.00p 1,064.00p 757019
09/10/2012 1,061.00p 1,072.00p 1,050.00p 1,062.00p 870449
08/10/2012 1,065.00p 1,073.06p 1,054.00p 1,061.00p 743888
05/10/2012 1,055.00p 1,082.00p 1,055.00p 1,074.00p 1023246
04/10/2012 1,041.00p 1,068.00p 1,040.00p 1,055.00p 1118614
03/10/2012 1,039.00p 1,042.07p 1,033.00p 1,039.00p 724090
02/10/2012 1,038.00p 1,098.00p 1,035.00p 1,040.00p 1128638
01/10/2012 1,035.00p 1,049.54p 1,035.00p 1,044.00p 903879
28/09/2012 1,051.00p 1,053.00p 1,033.00p 1,037.00p 846674
27/09/2012 1,037.00p 1,050.00p 1,035.00p 1,044.00p 972212
26/09/2012 1,043.00p 1,046.00p 1,027.00p 1,031.00p 1014984
25/09/2012 1,052.00p 1,055.00p 1,043.00p 1,048.00p 874729
24/09/2012 1,039.00p 1,052.00p 1,038.00p 1,048.00p 815910
21/09/2012 1,053.00p 1,056.00p 1,040.00p 1,045.00p 1576722
20/09/2012 1,054.00p 1,055.65p 1,042.00p 1,046.00p 895175
19/09/2012 1,046.00p 1,078.49p 1,040.00p 1,054.00p 1057422
18/09/2012 1,031.00p 1,043.00p 1,030.00p 1,042.00p 721669
17/09/2012 1,053.00p 1,058.00p 1,041.00p 1,041.00p 612723
14/09/2012 1,032.00p 1,085.00p 1,020.00p 1,057.00p 2289873
13/09/2012 1,020.00p 1,024.00p 1,010.00p 1,011.00p 830012
12/09/2012 1,041.00p 1,041.00p 1,020.00p 1,022.00p 1118742
11/09/2012 1,046.00p 1,049.01p 1,030.00p 1,037.00p 687802
10/09/2012 1,059.00p 1,059.00p 1,048.00p 1,048.00p 576599
07/09/2012 1,060.00p 1,077.00p 1,055.00p 1,058.00p 781140
06/09/2012 1,035.00p 1,058.00p 1,035.00p 1,057.00p 654530
05/09/2012 1,036.00p 1,044.00p 1,032.00p 1,035.00p 501107
04/09/2012 1,052.00p 1,055.00p 1,033.00p 1,039.00p 756247
03/09/2012 1,045.00p 1,049.00p 1,038.00p 1,048.00p 410895
31/08/2012 1,039.00p 1,052.00p 1,036.12p 1,045.00p 849037
30/08/2012 1,040.00p 1,046.00p 1,039.00p 1,041.00p 418766
29/08/2012 1,041.00p 1,046.00p 1,039.00p 1,044.00p 367725
28/08/2012 1,042.00p 1,062.00p 1,039.00p 1,044.00p 551000
24/08/2012 1,042.00p 1,052.00p 1,034.00p 1,041.00p 430580
23/08/2012 1,059.00p 1,062.00p 1,043.40p 1,045.00p 381142
22/08/2012 1,069.00p 1,069.00p 1,048.00p 1,051.00p 335567
21/08/2012 1,066.00p 1,075.00p 1,062.00p 1,071.00p 476780
20/08/2012 1,067.00p 1,074.04p 1,057.00p 1,060.00p 439108
17/08/2012 1,052.00p 1,070.00p 1,051.00p 1,069.00p 631229
16/08/2012 1,043.00p 1,052.00p 1,038.00p 1,048.00p 610421
15/08/2012 1,040.00p 1,050.00p 1,033.00p 1,044.00p 522297
14/08/2012 1,044.00p 1,049.00p 1,033.00p 1,039.00p 655962
13/08/2012 1,053.00p 1,053.00p 1,033.00p 1,038.00p 788042
10/08/2012 1,060.00p 1,068.81p 1,041.00p 1,052.00p 837560
09/08/2012 1,076.00p 1,078.00p 1,057.00p 1,057.00p 1155955
08/08/2012 1,100.00p 1,104.00p 1,067.00p 1,075.00p 1203624
07/08/2012 1,111.00p 1,119.12p 1,097.00p 1,113.00p 623836
06/08/2012 1,093.00p 1,116.00p 1,084.00p 1,112.00p 641399
03/08/2012 1,071.00p 1,100.00p 1,070.00p 1,094.00p 491922
02/08/2012 1,087.00p 1,088.00p 1,061.00p 1,065.00p 629898
01/08/2012 1,069.00p 1,094.00p 1,067.00p 1,085.00p 575843
31/07/2012 1,086.00p 1,090.00p 1,067.00p 1,067.00p 672142
30/07/2012 1,083.00p 1,093.00p 1,075.00p 1,085.00p 481571
27/07/2012 1,069.00p 1,077.00p 1,058.00p 1,077.00p 406755
26/07/2012 1,045.00p 1,072.00p 1,037.00p 1,063.00p 848637
25/07/2012 1,055.00p 1,057.00p 1,043.00p 1,044.00p 859722
24/07/2012 1,065.00p 1,068.00p 1,050.00p 1,056.00p 660152
23/07/2012 1,074.00p 1,076.00p 1,060.00p 1,065.00p 504267
20/07/2012 1,095.00p 1,102.00p 1,088.00p 1,088.00p 1133382
19/07/2012 1,086.00p 1,106.00p 1,083.16p 1,099.00p 1442094
18/07/2012 1,059.00p 1,076.00p 1,056.00p 1,074.00p 1081330
17/07/2012 1,056.00p 1,058.75p 1,049.00p 1,055.00p 748847
16/07/2012 1,052.00p 1,065.00p 1,046.00p 1,052.00p 805255
13/07/2012 1,030.00p 1,046.00p 1,020.00p 1,037.00p 931924
12/07/2012 1,040.00p 1,055.00p 1,032.00p 1,037.00p 626254
11/07/2012 1,049.00p 1,049.00p 1,038.00p 1,046.00p 605359
10/07/2012 1,037.00p 1,058.01p 1,030.00p 1,051.00p 774146
09/07/2012 1,039.00p 1,043.00p 1,030.00p 1,036.00p 1327452
06/07/2012 1,049.00p 1,052.00p 1,035.00p 1,037.00p 591802
05/07/2012 1,041.00p 1,060.00p 1,038.37p 1,049.00p 764709
04/07/2012 1,043.00p 1,043.00p 1,026.00p 1,040.00p 381876
03/07/2012 1,022.00p 1,041.00p 1,016.00p 1,040.00p 543644
02/07/2012 1,015.00p 1,021.00p 1,010.00p 1,018.00p 801070
29/06/2012 1,014.00p 1,021.00p 1,005.00p 1,015.00p 1129938
28/06/2012 992.50p 999.50p 980.60p 992.50p 639127
27/06/2012 984.50p 995.50p 976.50p 994.50p 873748
26/06/2012 1,003.00p 1,007.00p 977.00p 979.50p 924028
25/06/2012 1,016.00p 1,018.31p 1,002.00p 1,002.00p 584870
22/06/2012 1,028.00p 1,032.00p 1,010.00p 1,017.00p 920833
21/06/2012 1,024.00p 1,047.00p 1,021.00p 1,030.00p 1267779
20/06/2012 1,005.00p 1,028.00p 994.00p 1,026.00p 1729190
19/06/2012 1,000.00p 1,004.00p 995.00p 1,000.00p 1150063
18/06/2012 1,005.00p 1,011.00p 987.00p 997.50p 638808
15/06/2012 992.00p 996.50p 984.00p 987.00p 1604683
14/06/2012 992.50p 995.50p 979.50p 987.50p 987668
13/06/2012 1,007.00p 1,018.00p 978.50p 993.00p 1106812
12/06/2012 1,005.00p 1,013.00p 1,000.00p 1,009.00p 688404
11/06/2012 1,026.00p 1,031.00p 1,002.00p 1,005.00p 639688
08/06/2012 1,014.00p 1,015.00p 999.50p 1,009.00p 766849
07/06/2012 995.00p 1,023.00p 991.00p 1,015.00p 601111
06/06/2012 1,008.00p 1,014.00p 978.00p 993.50p 1259300
01/06/2012 1,006.00p 1,008.00p 975.00p 979.50p 1051322
31/05/2012 1,013.00p 1,019.00p 989.50p 1,000.00p 1614121
30/05/2012 1,025.00p 1,028.00p 1,012.00p 1,015.00p 452508
29/05/2012 1,027.00p 1,042.00p 1,022.00p 1,026.00p 1073520
28/05/2012 1,023.00p 1,036.00p 1,020.00p 1,027.00p 444517
25/05/2012 1,022.00p 1,034.00p 1,011.00p 1,015.00p 588020
24/05/2012 1,023.00p 1,033.00p 1,007.00p 1,019.00p 643085
23/05/2012 1,020.00p 1,023.00p 1,010.00p 1,014.00p 932501
22/05/2012 1,020.00p 1,030.00p 1,014.00p 1,029.00p 635785
21/05/2012 992.50p 1,017.00p 992.50p 1,011.00p 630687
18/05/2012 999.00p 1,008.00p 989.50p 997.50p 739539
17/05/2012 1,026.00p 1,034.00p 1,014.00p 1,014.00p 911001
16/05/2012 1,035.00p 1,047.00p 1,020.00p 1,020.00p 1590901
15/05/2012 1,034.00p 1,048.00p 1,028.00p 1,041.00p 1508366
14/05/2012 1,041.00p 1,041.00p 1,022.78p 1,026.00p 950094
11/05/2012 1,033.00p 1,049.00p 1,025.00p 1,045.00p 456468
10/05/2012 1,034.00p 1,041.00p 1,020.00p 1,034.00p 662574
09/05/2012 1,023.00p 1,032.00p 1,018.00p 1,030.00p 1049451
08/05/2012 1,067.00p 1,067.00p 1,023.00p 1,024.00p 1369573
04/05/2012 1,086.00p 1,089.00p 1,046.00p 1,052.00p 1090541
03/05/2012 1,075.00p 1,094.00p 1,075.00p 1,089.00p 1062403
02/05/2012 1,091.00p 1,098.00p 1,072.00p 1,078.00p 1184716
01/05/2012 1,077.00p 1,085.00p 1,066.15p 1,085.00p 409432
30/04/2012 1,080.00p 1,081.50p 1,065.00p 1,070.00p 883191
27/04/2012 1,044.00p 1,083.00p 1,038.00p 1,078.00p 1643365
26/04/2012 1,066.00p 1,066.00p 1,039.00p 1,051.00p 929388
25/04/2012 1,054.00p 1,068.00p 1,051.00p 1,061.00p 765716
24/04/2012 1,051.00p 1,056.00p 1,037.00p 1,048.00p 1532093
23/04/2012 1,046.00p 1,055.00p 1,024.00p 1,052.00p 1950537
20/04/2012 1,044.00p 1,053.00p 1,041.00p 1,048.00p 669416
19/04/2012 1,042.00p 1,054.00p 1,040.00p 1,045.00p 701915
18/04/2012 1,043.00p 1,049.00p 1,030.00p 1,035.00p 1079628
17/04/2012 1,037.00p 1,050.00p 1,029.00p 1,048.00p 1096457

*Close Price adjusted for both dividends and splits