Smiths Group (SMIN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/08/2016 1,353.00p 1,356.00p 1,347.00p 1,349.00p 834638
22/08/2016 1,354.00p 1,360.00p 1,338.00p 1,345.00p 1148973
19/08/2016 1,357.00p 1,358.84p 1,350.04p 1,355.00p 789165
18/08/2016 1,348.00p 1,359.00p 1,345.00p 1,354.00p 733008
17/08/2016 1,350.00p 1,352.69p 1,338.00p 1,342.00p 953084
16/08/2016 1,348.00p 1,359.00p 1,348.00p 1,350.00p 1166711
15/08/2016 1,357.00p 1,362.00p 1,347.00p 1,360.00p 783231
12/08/2016 1,349.00p 1,360.02p 1,346.00p 1,352.00p 1130546
11/08/2016 1,338.00p 1,353.00p 1,336.00p 1,353.00p 988206
10/08/2016 1,323.00p 1,341.90p 1,321.00p 1,341.00p 1109592
09/08/2016 1,312.00p 1,346.00p 1,312.00p 1,322.00p 1977800
08/08/2016 1,280.00p 1,302.28p 1,277.00p 1,290.00p 890335
05/08/2016 1,272.00p 1,283.00p 1,272.00p 1,279.00p 955172
04/08/2016 1,249.00p 1,272.00p 1,245.00p 1,271.00p 1225228
03/08/2016 1,252.00p 1,258.92p 1,239.00p 1,242.00p 820764
02/08/2016 1,257.00p 1,257.63p 1,238.00p 1,251.00p 1186083
01/08/2016 1,265.00p 1,273.00p 1,251.02p 1,254.00p 892067
29/07/2016 1,270.00p 1,270.00p 1,261.00p 1,263.00p 1500323
28/07/2016 1,273.00p 1,275.00p 1,264.00p 1,265.00p 1262886
27/07/2016 1,250.00p 1,271.00p 1,241.00p 1,266.00p 1232820
26/07/2016 1,242.00p 1,249.00p 1,235.00p 1,249.00p 1115089
25/07/2016 1,234.00p 1,243.77p 1,230.00p 1,239.00p 1057205
22/07/2016 1,237.00p 1,246.18p 1,229.00p 1,237.00p 829568
21/07/2016 1,233.00p 1,246.00p 1,226.00p 1,239.00p 1238630
20/07/2016 1,228.00p 1,237.00p 1,221.00p 1,233.00p 1246193
19/07/2016 1,220.00p 1,223.00p 1,209.00p 1,220.00p 1555109
18/07/2016 1,217.00p 1,235.00p 1,212.32p 1,223.00p 1066234
15/07/2016 1,215.00p 1,227.00p 1,207.00p 1,223.00p 1271972
14/07/2016 1,215.00p 1,223.00p 1,203.00p 1,213.00p 1245104
13/07/2016 1,215.00p 1,231.00p 1,204.00p 1,204.00p 1889714
12/07/2016 1,205.00p 1,221.00p 1,193.00p 1,215.00p 2456785
11/07/2016 1,157.00p 1,188.00p 1,155.00p 1,185.00p 1464424
08/07/2016 1,128.00p 1,148.00p 1,126.00p 1,147.00p 1537618
07/07/2016 1,134.00p 1,141.00p 1,125.00p 1,128.00p 1900267
06/07/2016 1,133.00p 1,148.00p 1,115.00p 1,120.00p 1913509
05/07/2016 1,146.00p 1,151.05p 1,126.00p 1,135.00p 1385790
04/07/2016 1,170.00p 1,174.00p 1,143.00p 1,145.00p 885371
01/07/2016 1,159.00p 1,166.00p 1,140.00p 1,165.00p 1505616
30/06/2016 1,102.00p 1,153.35p 1,090.00p 1,153.00p 2219358
29/06/2016 1,087.00p 1,110.00p 1,079.00p 1,100.00p 8773285
28/06/2016 1,107.00p 1,107.00p 1,070.00p 1,075.00p 1474414
27/06/2016 1,075.00p 1,092.00p 1,055.00p 1,060.00p 1677823
24/06/2016 1,028.00p 1,093.00p 1,028.00p 1,086.00p 2640140
23/06/2016 1,120.00p 1,130.00p 1,113.00p 1,120.00p 1228281
22/06/2016 1,136.00p 1,147.00p 1,111.00p 1,111.00p 1621265
21/06/2016 1,124.00p 1,141.00p 1,116.12p 1,133.00p 1040246
20/06/2016 1,113.00p 1,136.00p 1,109.00p 1,131.00p 910789
17/06/2016 1,070.00p 1,095.90p 1,070.00p 1,087.00p 1407064
16/06/2016 1,076.00p 1,078.00p 1,058.00p 1,066.00p 1169333
15/06/2016 1,080.00p 1,090.00p 1,073.00p 1,085.00p 1013705
14/06/2016 1,092.00p 1,096.00p 1,069.00p 1,073.00p 948894
13/06/2016 1,105.00p 1,108.00p 1,092.00p 1,093.00p 637515
10/06/2016 1,123.00p 1,123.00p 1,110.00p 1,111.00p 691158
09/06/2016 1,125.00p 1,132.00p 1,111.00p 1,123.00p 930862
08/06/2016 1,140.00p 1,142.00p 1,127.00p 1,131.00p 829298
07/06/2016 1,132.00p 1,145.00p 1,129.00p 1,144.00p 1532617
06/06/2016 1,122.00p 1,133.00p 1,114.00p 1,128.00p 656553
03/06/2016 1,123.00p 1,123.00p 1,104.00p 1,117.00p 764696
02/06/2016 1,117.00p 1,125.00p 1,115.00p 1,116.00p 577117
01/06/2016 1,118.00p 1,124.00p 1,115.00p 1,119.00p 997044
31/05/2016 1,128.00p 1,136.05p 1,118.00p 1,122.00p 997360
27/05/2016 1,119.00p 1,127.00p 1,113.00p 1,123.00p 555788
26/05/2016 1,112.00p 1,124.00p 1,112.00p 1,119.00p 863144
25/05/2016 1,105.00p 1,116.00p 1,099.00p 1,111.00p 891454
24/05/2016 1,089.00p 1,102.00p 1,089.00p 1,099.00p 1053602
23/05/2016 1,097.00p 1,104.40p 1,091.92p 1,095.00p 850758
20/05/2016 1,085.00p 1,102.00p 1,084.00p 1,095.00p 1560271
19/05/2016 1,085.00p 1,094.00p 1,071.00p 1,076.00p 701452
18/05/2016 1,093.00p 1,097.00p 1,079.00p 1,089.00p 740539
17/05/2016 1,086.00p 1,102.00p 1,082.00p 1,095.00p 1221827
16/05/2016 1,075.00p 1,081.00p 1,069.00p 1,080.00p 616212
13/05/2016 1,064.00p 1,075.00p 1,054.00p 1,075.00p 919954
12/05/2016 1,092.00p 1,110.00p 1,078.00p 1,081.00p 720216
11/05/2016 1,087.00p 1,100.00p 1,086.00p 1,097.00p 724022
10/05/2016 1,091.00p 1,099.00p 1,085.37p 1,093.00p 663053
09/05/2016 1,088.00p 1,095.00p 1,075.00p 1,083.00p 757913
06/05/2016 1,089.00p 1,091.00p 1,075.00p 1,083.00p 942789
05/05/2016 1,080.00p 1,095.31p 1,079.00p 1,090.00p 1359881
04/05/2016 1,086.00p 1,090.00p 1,077.00p 1,080.00p 977425
03/05/2016 1,114.00p 1,115.00p 1,089.00p 1,089.00p 1049595
29/04/2016 1,134.00p 1,144.00p 1,107.00p 1,108.00p 1346592
28/04/2016 1,145.00p 1,145.00p 1,123.00p 1,137.00p 791639
27/04/2016 1,136.00p 1,143.00p 1,133.00p 1,140.00p 790144
26/04/2016 1,150.00p 1,150.00p 1,128.00p 1,138.00p 1278301
25/04/2016 1,155.00p 1,155.00p 1,129.00p 1,132.00p 1262973
22/04/2016 1,149.00p 1,158.64p 1,134.00p 1,152.00p 1246270
21/04/2016 1,149.00p 1,171.00p 1,140.00p 1,152.00p 2347247
20/04/2016 1,112.00p 1,118.00p 1,106.00p 1,108.00p 896801
19/04/2016 1,091.00p 1,121.00p 1,091.00p 1,117.00p 1269123
18/04/2016 1,088.00p 1,094.00p 1,075.00p 1,091.00p 581695
15/04/2016 1,109.00p 1,109.00p 1,092.00p 1,093.00p 1016645
14/04/2016 1,118.00p 1,118.00p 1,099.00p 1,107.00p 693520
13/04/2016 1,108.00p 1,119.10p 1,106.00p 1,113.00p 736632
12/04/2016 1,104.00p 1,104.00p 1,090.63p 1,099.00p 968317
11/04/2016 1,082.00p 1,105.00p 1,078.00p 1,104.00p 1607413
08/04/2016 1,056.00p 1,088.00p 1,056.00p 1,082.00p 967142
07/04/2016 1,062.00p 1,074.00p 1,053.10p 1,056.00p 753616
06/04/2016 1,047.00p 1,060.00p 1,046.00p 1,060.00p 1246824
05/04/2016 1,060.00p 1,061.00p 1,042.00p 1,051.00p 889390
04/04/2016 1,063.00p 1,073.00p 1,057.00p 1,066.00p 677608
01/04/2016 1,067.00p 1,072.00p 1,052.20p 1,062.00p 1033628
31/03/2016 1,084.00p 1,084.00p 1,070.00p 1,076.00p 1356376
30/03/2016 1,074.00p 1,096.00p 1,072.00p 1,087.00p 960474
29/03/2016 1,074.00p 1,080.25p 1,058.00p 1,068.00p 1338698
24/03/2016 1,078.00p 1,081.00p 1,060.00p 1,066.00p 1178690
23/03/2016 1,112.00p 1,117.00p 1,084.50p 1,094.00p 1589860
22/03/2016 1,114.00p 1,123.00p 1,089.00p 1,112.00p 1500397
21/03/2016 1,110.00p 1,127.00p 1,097.00p 1,121.00p 1932396
18/03/2016 1,080.00p 1,122.00p 1,078.00p 1,106.00p 10213616
17/03/2016 1,058.00p 1,076.00p 1,052.00p 1,076.00p 1815442
16/03/2016 1,062.00p 1,091.06p 1,024.00p 1,050.00p 4205578
15/03/2016 1,078.00p 1,078.00p 1,062.00p 1,077.00p 1165551
14/03/2016 1,059.00p 1,088.00p 1,059.00p 1,079.00p 1088489
11/03/2016 1,043.00p 1,064.00p 1,039.45p 1,057.00p 1068374
10/03/2016 1,045.00p 1,065.00p 1,027.00p 1,027.00p 1295356
09/03/2016 1,046.00p 1,063.00p 1,041.74p 1,043.00p 1588531
08/03/2016 1,038.00p 1,059.00p 1,032.00p 1,040.00p 1095571
07/03/2016 1,058.00p 1,066.00p 1,040.00p 1,047.00p 1167278
04/03/2016 1,037.00p 1,061.00p 1,032.00p 1,060.00p 1491484
03/03/2016 998.00p 1,029.00p 997.00p 1,029.00p 1703952
02/03/2016 1,010.00p 1,013.00p 991.00p 998.00p 1005816
01/03/2016 1,002.00p 1,015.00p 1,001.00p 1,005.00p 1391929
29/02/2016 991.00p 1,008.00p 989.50p 1,002.00p 1186907
26/02/2016 976.00p 1,004.00p 976.00p 999.50p 1317902
25/02/2016 954.50p 981.50p 954.50p 973.00p 964695
24/02/2016 973.00p 973.00p 944.50p 949.00p 1080539
23/02/2016 976.00p 987.50p 970.00p 973.00p 778617
22/02/2016 986.00p 989.50p 978.00p 985.00p 589760
19/02/2016 982.50p 986.00p 962.50p 973.00p 898132
18/02/2016 990.50p 990.50p 973.50p 980.00p 771238
17/02/2016 950.50p 986.00p 947.00p 982.50p 1197790
16/02/2016 946.00p 953.50p 934.50p 945.50p 1318139
15/02/2016 931.50p 949.50p 928.50p 944.00p 843072
12/02/2016 890.00p 917.00p 874.42p 916.00p 2377961
11/02/2016 906.50p 906.50p 864.00p 880.00p 1621694
10/02/2016 910.00p 923.00p 892.50p 914.50p 1058240
09/02/2016 912.50p 917.50p 885.50p 898.50p 966329
08/02/2016 941.50p 945.00p 905.50p 907.50p 1346350
05/02/2016 915.00p 952.00p 913.50p 937.50p 1733113
04/02/2016 903.50p 921.50p 886.00p 917.00p 1621620
03/02/2016 910.00p 913.50p 872.50p 886.50p 1360511
02/02/2016 931.00p 931.00p 902.00p 907.00p 1785424
01/02/2016 946.00p 948.50p 924.50p 939.00p 1310842
29/01/2016 931.50p 943.50p 924.50p 943.50p 1665005
28/01/2016 903.00p 929.00p 900.00p 923.00p 1590263
27/01/2016 895.00p 916.50p 884.00p 909.50p 1780360
26/01/2016 883.00p 905.50p 874.00p 894.50p 1955796
25/01/2016 916.00p 916.00p 885.00p 891.50p 862442
22/01/2016 899.00p 910.50p 892.50p 908.00p 1644232
21/01/2016 869.00p 886.00p 864.00p 881.50p 1172062
20/01/2016 871.50p 872.00p 858.00p 863.50p 1158295
19/01/2016 893.50p 904.00p 885.50p 889.50p 801463
18/01/2016 897.50p 907.00p 881.00p 882.00p 1204958
15/01/2016 921.00p 922.00p 892.82p 896.00p 1918470
14/01/2016 884.00p 923.00p 878.00p 920.00p 2278175
13/01/2016 899.50p 910.00p 891.50p 892.50p 1128126
12/01/2016 892.50p 908.50p 883.50p 890.00p 1522308
11/01/2016 895.50p 906.00p 887.94p 888.00p 1254674
08/01/2016 890.00p 910.00p 887.50p 896.50p 1653215
07/01/2016 886.50p 889.50p 874.00p 888.00p 1781882
06/01/2016 917.00p 921.80p 900.13p 907.00p 1059393
05/01/2016 930.00p 933.50p 917.00p 922.50p 1649848
04/01/2016 926.00p 938.00p 914.00p 922.00p 1510822
31/12/2015 950.00p 955.60p 939.50p 939.50p 459250
30/12/2015 963.50p 964.00p 953.50p 957.50p 573138
29/12/2015 963.00p 966.50p 952.00p 966.50p 538098
24/12/2015 959.00p 963.00p 954.60p 958.50p 102945
23/12/2015 943.50p 964.00p 943.50p 960.00p 975526
22/12/2015 929.00p 938.00p 926.00p 936.00p 1199523
21/12/2015 924.50p 945.00p 923.00p 923.00p 1534670
18/12/2015 919.50p 931.00p 915.00p 924.00p 1774705
17/12/2015 951.50p 951.50p 927.00p 927.00p 1342699
16/12/2015 926.00p 949.00p 924.00p 937.50p 1260611
15/12/2015 927.00p 933.50p 915.00p 927.00p 1526032
14/12/2015 943.50p 951.00p 918.00p 919.50p 925860
11/12/2015 956.00p 958.85p 935.50p 941.00p 1365097
10/12/2015 966.00p 966.90p 949.50p 950.00p 1906065
09/12/2015 967.50p 998.00p 961.60p 986.50p 1453567
08/12/2015 992.00p 992.00p 967.00p 968.50p 1317251
07/12/2015 1,005.00p 1,012.15p 991.50p 993.50p 956447
04/12/2015 1,003.00p 1,017.00p 993.50p 1,005.00p 1219929
03/12/2015 1,019.00p 1,037.00p 1,008.00p 1,008.00p 1049984
02/12/2015 1,039.00p 1,040.00p 1,020.00p 1,023.00p 1557105
01/12/2015 1,043.00p 1,049.00p 1,030.00p 1,033.00p 1169859
30/11/2015 1,030.00p 1,036.00p 1,021.00p 1,033.00p 1109668
27/11/2015 1,030.00p 1,034.00p 1,023.00p 1,030.00p 570440
26/11/2015 1,031.00p 1,040.00p 1,022.00p 1,034.00p 784563
25/11/2015 1,023.00p 1,043.00p 1,020.00p 1,033.00p 1036991
24/11/2015 1,014.00p 1,019.00p 998.50p 1,018.00p 1161395
23/11/2015 1,012.00p 1,019.00p 1,001.00p 1,016.00p 1068250
20/11/2015 1,015.00p 1,025.00p 1,003.00p 1,018.00p 1421767
19/11/2015 992.50p 1,014.00p 988.50p 1,006.00p 1736708
18/11/2015 1,013.00p 1,015.14p 987.00p 989.50p 2227696
17/11/2015 950.00p 1,038.00p 950.00p 1,020.00p 4155307
16/11/2015 918.00p 937.00p 916.50p 925.50p 1748545
13/11/2015 927.00p 936.50p 919.00p 927.50p 1560068
12/11/2015 983.00p 984.50p 929.50p 933.50p 2047655
11/11/2015 990.00p 1,004.36p 975.50p 984.00p 984256
10/11/2015 999.50p 1,000.99p 980.00p 989.00p 1097533
09/11/2015 999.50p 1,021.00p 992.50p 994.50p 836871

*Close Price adjusted for both dividends and splits