Smiths Group (SMIN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
06/09/2010 1,204.00p 1,209.00p 1,195.00p 1,198.00p 447228
03/09/2010 1,189.00p 1,206.00p 1,180.00p 1,202.00p 696485
02/09/2010 1,173.00p 1,198.07p 1,172.00p 1,190.00p 774333
01/09/2010 1,147.00p 1,183.00p 1,141.00p 1,178.00p 908365
31/08/2010 1,117.00p 1,145.23p 1,098.00p 1,145.00p 1265924
27/08/2010 1,129.00p 1,132.59p 1,110.00p 1,125.00p 1062529
26/08/2010 1,138.00p 1,148.00p 1,127.00p 1,133.00p 710302
25/08/2010 1,134.00p 1,150.00p 1,124.00p 1,135.00p 878678
24/08/2010 1,153.00p 1,153.00p 1,125.00p 1,138.00p 602103
23/08/2010 1,161.00p 1,165.00p 1,144.00p 1,160.00p 732127
20/08/2010 1,165.00p 1,182.00p 1,150.00p 1,161.00p 761217
19/08/2010 1,193.00p 1,198.00p 1,167.00p 1,171.00p 535217
18/08/2010 1,176.00p 1,191.00p 1,170.00p 1,184.00p 528954
17/08/2010 1,152.00p 1,182.00p 1,152.00p 1,181.00p 599904
16/08/2010 1,158.00p 1,158.00p 1,140.00p 1,154.00p 887665
13/08/2010 1,175.00p 1,175.00p 1,143.00p 1,151.00p 1134995
12/08/2010 1,185.00p 1,193.00p 1,155.00p 1,162.00p 1321669
11/08/2010 1,142.00p 1,242.00p 1,133.00p 1,193.00p 2989127
10/08/2010 1,127.00p 1,159.00p 1,127.00p 1,148.00p 1376492
09/08/2010 1,117.00p 1,125.00p 1,109.00p 1,124.00p 635126
06/08/2010 1,118.00p 1,129.00p 1,100.00p 1,107.00p 705954
05/08/2010 1,134.00p 1,142.00p 1,116.00p 1,118.00p 1013803
04/08/2010 1,139.00p 1,144.00p 1,116.00p 1,136.00p 477833
03/08/2010 1,142.00p 1,142.00p 1,124.00p 1,138.00p 512780
02/08/2010 1,118.00p 1,143.00p 1,118.00p 1,139.00p 529978
30/07/2010 1,122.00p 1,128.00p 1,108.60p 1,116.00p 700388
29/07/2010 1,121.00p 1,137.00p 1,117.00p 1,118.00p 494398
28/07/2010 1,137.00p 1,143.00p 1,113.00p 1,121.00p 805495
27/07/2010 1,148.00p 1,152.00p 1,130.00p 1,135.00p 908401
26/07/2010 1,145.00p 1,160.00p 1,129.00p 1,147.00p 450353
23/07/2010 1,142.00p 1,152.00p 1,138.00p 1,147.00p 548825
22/07/2010 1,109.00p 1,148.00p 1,109.00p 1,144.00p 744144
21/07/2010 1,102.00p 1,121.00p 1,102.00p 1,115.00p 551327
20/07/2010 1,108.00p 1,110.00p 1,085.00p 1,091.00p 664435
19/07/2010 1,099.00p 1,121.00p 1,099.00p 1,104.00p 503995
16/07/2010 1,109.00p 1,138.00p 1,102.00p 1,102.00p 759289
15/07/2010 1,111.00p 1,117.00p 1,097.50p 1,109.00p 711567
14/07/2010 1,126.00p 1,131.00p 1,104.00p 1,114.00p 902357
13/07/2010 1,104.00p 1,130.00p 1,104.00p 1,122.00p 660270
12/07/2010 1,102.00p 1,116.00p 1,099.00p 1,107.00p 832302
09/07/2010 1,115.00p 1,118.00p 1,098.00p 1,107.00p 702253
08/07/2010 1,093.00p 1,115.00p 1,088.00p 1,112.00p 938328
07/07/2010 1,072.00p 1,079.00p 1,052.00p 1,079.00p 1105795
06/07/2010 1,056.00p 1,086.00p 1,053.00p 1,077.00p 703466
05/07/2010 1,060.00p 1,060.00p 1,047.00p 1,051.00p 619760
02/07/2010 1,053.00p 1,065.00p 1,040.00p 1,054.00p 1525156
01/07/2010 1,063.00p 1,070.00p 1,042.00p 1,043.00p 1494611
30/06/2010 1,071.00p 1,086.00p 1,068.00p 1,072.00p 1196368
29/06/2010 1,105.00p 1,108.00p 1,070.00p 1,070.00p 923908
28/06/2010 1,102.00p 1,113.00p 1,098.00p 1,111.00p 725139
25/06/2010 1,107.00p 1,116.00p 1,096.00p 1,100.00p 717866
24/06/2010 1,135.00p 1,135.00p 1,097.00p 1,102.00p 865603
23/06/2010 1,138.00p 1,144.00p 1,124.00p 1,126.00p 948102
22/06/2010 1,148.00p 1,148.00p 1,131.00p 1,140.00p 882224
21/06/2010 1,153.00p 1,186.00p 1,143.00p 1,151.00p 1021696
18/06/2010 1,136.00p 1,141.00p 1,124.00p 1,140.00p 1060004
17/06/2010 1,128.00p 1,142.00p 1,123.00p 1,132.00p 747522
16/06/2010 1,133.00p 1,136.00p 1,112.00p 1,130.00p 790647
15/06/2010 1,100.00p 1,131.00p 1,092.00p 1,124.00p 1074446
14/06/2010 1,080.00p 1,106.00p 1,079.00p 1,105.00p 1082490
11/06/2010 1,077.00p 1,077.61p 1,063.00p 1,067.00p 909311
10/06/2010 1,039.00p 1,076.00p 1,038.00p 1,073.00p 858277
09/06/2010 1,023.00p 1,041.00p 1,019.72p 1,041.00p 1065486
08/06/2010 1,023.00p 1,032.00p 1,012.00p 1,021.00p 870574
07/06/2010 1,013.00p 1,033.00p 1,012.00p 1,018.00p 763811
04/06/2010 1,056.00p 1,065.00p 1,026.00p 1,035.00p 933892
03/06/2010 1,064.00p 1,064.00p 1,052.00p 1,056.00p 682113
02/06/2010 1,026.00p 1,044.00p 1,016.00p 1,040.00p 858780
01/06/2010 1,026.00p 1,041.00p 1,013.26p 1,036.00p 1131878
28/05/2010 1,037.00p 1,052.00p 1,032.00p 1,034.00p 916547
27/05/2010 1,024.00p 1,034.00p 1,018.00p 1,032.00p 1286698
26/05/2010 1,024.00p 1,035.00p 1,011.00p 1,014.00p 1983241
25/05/2010 1,023.00p 1,030.00p 1,007.00p 1,008.00p 1038560
24/05/2010 1,052.00p 1,058.00p 1,036.00p 1,044.00p 476644
21/05/2010 1,042.00p 1,052.00p 1,029.00p 1,048.00p 1552456
20/05/2010 1,094.00p 1,108.00p 1,040.00p 1,047.00p 2077516
19/05/2010 1,097.00p 1,103.00p 1,077.00p 1,085.00p 1173879
18/05/2010 1,099.00p 1,113.00p 1,093.00p 1,107.00p 850764
17/05/2010 1,083.00p 1,099.78p 1,079.00p 1,091.00p 859129
14/05/2010 1,120.00p 1,124.00p 1,092.00p 1,097.00p 703148
13/05/2010 1,135.00p 1,143.00p 1,109.00p 1,123.00p 783354
12/05/2010 1,085.00p 1,129.00p 1,079.00p 1,129.00p 1179765
11/05/2010 1,076.00p 1,091.00p 1,068.00p 1,086.00p 761227
10/05/2010 1,078.00p 1,094.00p 1,057.00p 1,090.00p 1683720
07/05/2010 1,059.00p 1,081.00p 1,034.00p 1,054.00p 1123669
06/05/2010 1,079.00p 1,101.00p 1,070.00p 1,083.00p 1030268
05/05/2010 1,111.00p 1,113.00p 1,085.00p 1,088.00p 1366573
04/05/2010 1,161.00p 1,177.00p 1,110.00p 1,115.00p 1516880
30/04/2010 1,132.00p 1,152.00p 1,123.00p 1,127.00p 1041227
29/04/2010 1,114.00p 1,130.00p 1,103.00p 1,130.00p 1234228
28/04/2010 1,109.00p 1,116.00p 1,092.00p 1,106.00p 1284764
27/04/2010 1,135.00p 1,140.00p 1,118.00p 1,118.00p 924216
26/04/2010 1,132.00p 1,145.00p 1,121.00p 1,141.00p 1177923
23/04/2010 1,119.00p 1,131.00p 1,110.00p 1,120.00p 806819
22/04/2010 1,116.00p 1,138.00p 1,111.00p 1,114.00p 739578
21/04/2010 1,136.00p 1,136.00p 1,118.00p 1,120.00p 780894
20/04/2010 1,119.00p 1,134.00p 1,118.00p 1,130.00p 1221552
19/04/2010 1,126.00p 1,134.00p 1,112.00p 1,117.00p 900990
16/04/2010 1,138.00p 1,150.22p 1,129.00p 1,130.00p 1714599
15/04/2010 1,144.00p 1,145.00p 1,137.00p 1,142.00p 673630
14/04/2010 1,145.00p 1,149.00p 1,134.00p 1,141.00p 2505258
13/04/2010 1,141.00p 1,144.00p 1,132.00p 1,141.00p 515599
12/04/2010 1,147.00p 1,151.00p 1,136.00p 1,143.00p 957682
09/04/2010 1,147.00p 1,159.00p 1,146.00p 1,155.00p 1057176
08/04/2010 1,133.00p 1,141.00p 1,123.00p 1,141.00p 1632026
07/04/2010 1,145.00p 1,145.00p 1,123.00p 1,127.00p 839306
06/04/2010 1,147.00p 1,158.00p 1,135.00p 1,145.00p 1019324
01/04/2010 1,160.00p 1,160.00p 1,141.00p 1,146.00p 902794
31/03/2010 1,129.00p 1,150.00p 1,118.00p 1,136.00p 1438523
30/03/2010 1,127.00p 1,139.00p 1,124.00p 1,132.00p 842995
29/03/2010 1,158.00p 1,158.00p 1,136.00p 1,140.00p 835977
26/03/2010 1,156.00p 1,161.00p 1,139.00p 1,151.00p 737102
25/03/2010 1,155.00p 1,165.00p 1,143.00p 1,155.00p 1952559
24/03/2010 1,141.00p 1,175.00p 1,140.33p 1,156.00p 2210440
23/03/2010 1,127.00p 1,156.00p 1,119.00p 1,139.00p 1286996
22/03/2010 1,094.00p 1,131.00p 1,094.00p 1,127.00p 1550419
19/03/2010 1,075.00p 1,104.00p 1,075.00p 1,100.00p 1809894
18/03/2010 1,068.00p 1,076.00p 1,061.00p 1,076.00p 985637
17/03/2010 1,075.00p 1,081.00p 1,074.00p 1,075.00p 474444
16/03/2010 1,060.00p 1,071.00p 1,053.00p 1,070.00p 665113
15/03/2010 1,062.00p 1,066.00p 1,055.00p 1,057.00p 489935
12/03/2010 1,066.00p 1,066.00p 1,055.15p 1,061.00p 599688
11/03/2010 1,066.00p 1,074.00p 1,057.00p 1,065.00p 734165
10/03/2010 1,066.00p 1,073.00p 1,060.00p 1,068.00p 628750
09/03/2010 1,064.00p 1,071.00p 1,055.00p 1,067.00p 688157
08/03/2010 1,066.00p 1,066.00p 1,056.00p 1,064.00p 479088
05/03/2010 1,062.00p 1,065.00p 1,052.00p 1,060.00p 979333
04/03/2010 1,056.00p 1,062.00p 1,050.00p 1,061.00p 687488
03/03/2010 1,054.00p 1,063.00p 1,047.00p 1,059.00p 1156134
02/03/2010 1,065.00p 1,070.00p 1,051.50p 1,055.00p 1144323
01/03/2010 1,045.00p 1,064.80p 1,039.00p 1,060.00p 1274530
26/02/2010 1,035.00p 1,041.00p 1,028.00p 1,039.00p 778810
25/02/2010 1,027.00p 1,044.00p 1,025.00p 1,026.00p 842168
24/02/2010 1,030.00p 1,038.00p 1,024.00p 1,030.00p 551521
23/02/2010 1,035.00p 1,036.00p 1,020.00p 1,027.00p 728730
22/02/2010 1,037.00p 1,039.00p 1,029.00p 1,032.00p 692589
19/02/2010 1,035.00p 1,041.00p 1,028.25p 1,037.00p 1212514
18/02/2010 1,039.00p 1,056.00p 1,033.00p 1,041.00p 932583
17/02/2010 1,022.00p 1,043.00p 1,022.00p 1,040.00p 690110
16/02/2010 1,019.00p 1,023.00p 1,001.00p 1,015.00p 1296515
15/02/2010 1,012.00p 1,023.00p 1,004.00p 1,014.00p 551308
12/02/2010 1,027.00p 1,032.00p 1,003.00p 1,006.00p 721934
11/02/2010 1,009.00p 1,025.00p 1,004.00p 1,022.00p 872868
10/02/2010 1,007.00p 1,015.00p 1,001.00p 1,004.00p 656386
09/02/2010 999.50p 1,009.00p 994.00p 1,004.00p 700989
08/02/2010 1,009.00p 1,010.00p 993.50p 1,002.00p 1235847
05/02/2010 1,010.00p 1,015.00p 990.00p 1,007.00p 3051856
04/02/2010 1,029.00p 1,037.00p 1,015.00p 1,016.00p 826628
03/02/2010 1,030.00p 1,051.00p 1,024.00p 1,027.00p 943935
02/02/2010 1,013.00p 1,031.00p 1,006.02p 1,030.00p 611530
01/02/2010 996.00p 1,017.00p 996.00p 1,015.00p 839399
29/01/2010 1,001.00p 1,007.00p 998.50p 1,000.00p 1290601
28/01/2010 1,013.00p 1,021.00p 995.50p 995.50p 1587157
27/01/2010 993.50p 1,007.00p 990.00p 1,003.00p 1215900
26/01/2010 994.00p 1,005.00p 990.00p 1,002.00p 842320
25/01/2010 996.50p 1,009.00p 986.50p 1,001.00p 952569
22/01/2010 1,009.00p 1,016.00p 999.50p 1,002.00p 1366540
21/01/2010 1,024.00p 1,031.00p 1,010.00p 1,011.00p 1687151
20/01/2010 1,032.00p 1,039.00p 1,018.00p 1,027.00p 1260750
19/01/2010 1,036.00p 1,040.00p 1,023.00p 1,035.00p 914031
18/01/2010 1,047.00p 1,050.00p 1,030.00p 1,037.00p 554000
15/01/2010 1,030.00p 1,061.00p 1,021.00p 1,041.00p 2118427
14/01/2010 1,018.00p 1,032.00p 1,013.00p 1,025.00p 1153686
13/01/2010 1,000.00p 1,012.00p 994.50p 1,011.00p 1268714
12/01/2010 1,019.00p 1,021.00p 994.50p 1,005.00p 1238564
11/01/2010 1,015.00p 1,025.00p 1,011.00p 1,021.00p 656714
08/01/2010 1,006.00p 1,018.00p 1,006.00p 1,011.00p 735244
07/01/2010 1,019.00p 1,022.37p 996.50p 1,002.00p 2170851
06/01/2010 1,039.00p 1,044.96p 1,013.85p 1,022.00p 1176834
05/01/2010 1,068.00p 1,073.00p 1,030.00p 1,038.00p 1369366
04/01/2010 1,014.00p 1,070.00p 1,010.00p 1,069.00p 1664745
31/12/2009 1,005.00p 1,014.00p 1,003.45p 1,014.00p 132946
30/12/2009 1,009.00p 1,012.00p 1,000.00p 1,005.00p 322658
29/12/2009 1,002.00p 1,013.00p 990.50p 1,007.00p 560127
24/12/2009 986.00p 989.47p 975.00p 980.50p 43597
23/12/2009 983.00p 988.00p 968.50p 981.50p 754775
22/12/2009 979.50p 988.00p 964.50p 978.00p 456906
21/12/2009 956.00p 979.50p 955.50p 975.00p 635107
18/12/2009 964.00p 970.50p 949.00p 954.00p 2685027
17/12/2009 975.00p 981.50p 959.60p 963.00p 893629
16/12/2009 984.50p 994.00p 976.50p 981.50p 969752
15/12/2009 995.50p 1,003.00p 977.00p 981.50p 685803
14/12/2009 1,000.00p 1,000.00p 982.00p 990.50p 747483
11/12/2009 992.00p 1,002.00p 981.00p 988.50p 1051609
10/12/2009 978.50p 994.00p 975.00p 988.50p 730090
09/12/2009 986.50p 988.50p 972.50p 977.00p 1120658
08/12/2009 988.00p 1,002.00p 981.50p 985.00p 1055589
07/12/2009 996.00p 1,001.45p 984.50p 991.00p 592654
04/12/2009 975.50p 997.50p 973.50p 994.50p 932667
03/12/2009 993.00p 999.00p 979.00p 980.50p 1028740
02/12/2009 978.00p 991.00p 977.50p 984.00p 672626
01/12/2009 964.00p 984.00p 961.50p 977.50p 1327857
30/11/2009 962.00p 963.00p 947.50p 954.00p 1245025
27/11/2009 931.00p 955.00p 930.00p 952.50p 834207
26/11/2009 963.00p 966.00p 942.50p 944.50p 1613921
25/11/2009 970.50p 971.00p 959.50p 966.50p 978469
24/11/2009 965.00p 969.50p 956.50p 962.00p 772513
23/11/2009 956.00p 970.00p 956.00p 965.50p 795122
20/11/2009 955.00p 962.00p 942.50p 950.00p 1960691
19/11/2009 969.50p 969.50p 949.90p 953.50p 1242184

*Close Price adjusted for both dividends and splits