Smiths Group (SMIN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
11/11/2009 957.00p 964.00p 942.50p 947.50p 821769
10/11/2009 949.00p 960.00p 944.00p 949.50p 1155956
09/11/2009 939.00p 948.00p 931.50p 944.00p 854277
06/11/2009 930.50p 935.00p 920.00p 930.50p 861578
05/11/2009 912.50p 927.00p 909.00p 926.50p 1001935
04/11/2009 918.00p 922.50p 909.50p 917.50p 1439345
03/11/2009 900.50p 916.00p 896.50p 913.00p 968928
02/11/2009 891.50p 914.50p 885.00p 909.50p 747291
30/10/2009 904.00p 923.50p 891.00p 893.00p 4297008
29/10/2009 908.50p 920.50p 904.50p 910.50p 4857346
28/10/2009 915.00p 916.00p 905.00p 907.50p 1072261
27/10/2009 917.00p 928.00p 912.50p 918.00p 942320
26/10/2009 933.50p 933.50p 913.50p 918.50p 1028685
23/10/2009 931.00p 935.50p 922.00p 925.50p 1305425
22/10/2009 929.50p 931.00p 920.50p 926.00p 2003182
21/10/2009 949.50p 955.00p 921.50p 932.50p 2191999
20/10/2009 961.00p 977.00p 957.50p 969.50p 1310403
19/10/2009 954.00p 962.50p 948.00p 956.00p 913648
16/10/2009 961.00p 964.50p 947.00p 954.00p 1266765
15/10/2009 967.50p 967.50p 950.50p 955.00p 2095178
14/10/2009 955.00p 972.50p 944.00p 962.50p 2290238
13/10/2009 919.50p 954.50p 919.00p 945.00p 1809078
12/10/2009 915.00p 925.50p 911.00p 925.00p 1155987
09/10/2009 902.50p 912.50p 902.50p 911.50p 937046
08/10/2009 905.00p 908.50p 897.50p 908.00p 1077408
07/10/2009 894.50p 901.00p 883.50p 890.50p 1583327
06/10/2009 888.50p 896.50p 881.50p 893.50p 1465984
05/10/2009 875.50p 893.50p 867.50p 886.00p 1643894
02/10/2009 879.50p 879.50p 864.50p 871.00p 2015861
01/10/2009 884.00p 910.50p 880.50p 884.00p 2684219
30/09/2009 875.00p 908.00p 869.00p 888.50p 5542434
29/09/2009 830.50p 849.00p 824.50p 838.00p 1446448
28/09/2009 832.50p 837.50p 814.00p 830.00p 1343998
25/09/2009 831.00p 836.50p 818.50p 829.00p 1573184
24/09/2009 840.00p 843.00p 830.00p 831.00p 1253397
23/09/2009 835.50p 842.50p 835.00p 838.50p 2588460
22/09/2009 848.00p 855.00p 834.00p 838.50p 2605895
21/09/2009 855.00p 855.00p 843.00p 849.00p 2433230

*Close Price adjusted for both dividends and splits