Smiths Group (SMIN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
26/06/2013 1,257.00p 1,272.00p 1,253.00p 1,270.00p 801226
25/06/2013 1,254.00p 1,260.00p 1,241.00p 1,257.00p 923809
24/06/2013 1,260.00p 1,262.00p 1,237.00p 1,245.00p 696537
21/06/2013 1,278.00p 1,292.00p 1,261.00p 1,261.00p 1312256
20/06/2013 1,289.00p 1,303.00p 1,266.00p 1,275.00p 847064
19/06/2013 1,305.00p 1,307.00p 1,290.00p 1,303.00p 557786
18/06/2013 1,300.00p 1,307.00p 1,293.00p 1,304.00p 691980
17/06/2013 1,309.00p 1,315.00p 1,303.00p 1,306.00p 570640
14/06/2013 1,301.00p 1,307.00p 1,287.17p 1,299.00p 620997
13/06/2013 1,291.00p 1,304.00p 1,274.09p 1,294.00p 760599
12/06/2013 1,303.00p 1,316.00p 1,300.00p 1,304.00p 1093916
11/06/2013 1,301.00p 1,308.00p 1,285.00p 1,303.00p 1294844
10/06/2013 1,306.00p 1,312.70p 1,296.00p 1,305.00p 871938
07/06/2013 1,309.00p 1,316.00p 1,286.00p 1,309.00p 908923
06/06/2013 1,326.00p 1,331.00p 1,307.00p 1,307.00p 868396
05/06/2013 1,345.00p 1,349.00p 1,313.00p 1,319.00p 1294120
04/06/2013 1,381.00p 1,381.00p 1,344.00p 1,349.00p 849902
03/06/2013 1,378.00p 1,385.00p 1,364.00p 1,371.00p 903381
31/05/2013 1,406.00p 1,456.00p 1,359.00p 1,379.00p 3275931
30/05/2013 1,340.00p 1,408.00p 1,337.00p 1,390.00p 1538578
29/05/2013 1,370.00p 1,384.00p 1,342.00p 1,342.00p 791543
28/05/2013 1,368.00p 1,388.00p 1,355.00p 1,384.00p 747651
24/05/2013 1,372.00p 1,372.00p 1,335.00p 1,355.00p 950891
23/05/2013 1,352.00p 1,354.00p 1,329.00p 1,335.00p 1095453
22/05/2013 1,358.00p 1,380.00p 1,352.18p 1,370.00p 580842
21/05/2013 1,352.00p 1,361.00p 1,343.00p 1,356.00p 823958
20/05/2013 1,342.00p 1,353.00p 1,335.00p 1,352.00p 466885
17/05/2013 1,328.00p 1,348.00p 1,319.00p 1,343.00p 966820
16/05/2013 1,320.00p 1,330.00p 1,316.00p 1,328.00p 790687
15/05/2013 1,310.00p 1,323.00p 1,308.00p 1,315.00p 771908
14/05/2013 1,307.00p 1,319.00p 1,300.00p 1,313.00p 626381
13/05/2013 1,308.00p 1,314.00p 1,297.00p 1,300.00p 722411
10/05/2013 1,288.00p 1,309.00p 1,282.00p 1,303.00p 988697
09/05/2013 1,259.00p 1,292.00p 1,259.00p 1,286.00p 716159
08/05/2013 1,251.00p 1,263.00p 1,248.00p 1,261.00p 530202
07/05/2013 1,252.00p 1,265.00p 1,242.00p 1,248.00p 810481
03/05/2013 1,248.00p 1,257.00p 1,241.00p 1,255.00p 791645
02/05/2013 1,237.00p 1,254.00p 1,225.00p 1,245.00p 743095
01/05/2013 1,252.00p 1,261.00p 1,248.00p 1,259.00p 357086
30/04/2013 1,250.00p 1,254.00p 1,245.00p 1,250.00p 787046
29/04/2013 1,237.00p 1,248.00p 1,235.08p 1,245.00p 927106
26/04/2013 1,240.00p 1,245.00p 1,229.36p 1,237.00p 459986
25/04/2013 1,230.00p 1,245.00p 1,226.00p 1,240.00p 666926
24/04/2013 1,237.00p 1,241.00p 1,220.00p 1,228.00p 918914
23/04/2013 1,217.00p 1,234.00p 1,205.00p 1,234.00p 730732
22/04/2013 1,235.00p 1,235.00p 1,204.00p 1,210.00p 582167
19/04/2013 1,234.00p 1,237.00p 1,223.00p 1,229.00p 748915
18/04/2013 1,239.00p 1,248.00p 1,230.00p 1,233.00p 602460
17/04/2013 1,249.00p 1,249.00p 1,220.86p 1,236.00p 918939
16/04/2013 1,243.00p 1,250.00p 1,234.00p 1,236.00p 523660
15/04/2013 1,255.00p 1,257.00p 1,242.00p 1,250.00p 823498
12/04/2013 1,252.00p 1,258.00p 1,247.00p 1,253.00p 468833
11/04/2013 1,247.00p 1,261.00p 1,246.00p 1,254.00p 530604
10/04/2013 1,223.00p 1,256.00p 1,222.00p 1,252.00p 839691
09/04/2013 1,220.00p 1,225.00p 1,214.00p 1,225.00p 572197
08/04/2013 1,218.00p 1,220.00p 1,208.00p 1,215.00p 627799
05/04/2013 1,240.00p 1,247.00p 1,199.00p 1,208.00p 906178
04/04/2013 1,256.00p 1,259.00p 1,234.30p 1,240.00p 1087776
03/04/2013 1,257.00p 1,273.00p 1,256.00p 1,259.00p 749995
02/04/2013 1,252.00p 1,269.00p 1,252.00p 1,266.00p 865916
28/03/2013 1,243.00p 1,260.00p 1,239.10p 1,257.00p 938091
27/03/2013 1,253.00p 1,259.00p 1,220.41p 1,246.00p 942590
26/03/2013 1,284.00p 1,290.00p 1,267.00p 1,268.00p 679637
25/03/2013 1,281.00p 1,291.00p 1,271.00p 1,277.00p 769832
22/03/2013 1,279.00p 1,288.00p 1,267.00p 1,271.00p 872643
21/03/2013 1,320.00p 1,321.00p 1,280.00p 1,284.00p 1176126
20/03/2013 1,299.00p 1,330.00p 1,232.00p 1,320.00p 1135810
19/03/2013 1,321.00p 1,342.74p 1,309.00p 1,318.00p 825831
18/03/2013 1,293.00p 1,332.00p 1,284.00p 1,328.00p 809723
15/03/2013 1,317.00p 1,327.00p 1,310.00p 1,313.00p 1304442
14/03/2013 1,312.00p 1,320.00p 1,308.00p 1,313.00p 745388
13/03/2013 1,313.00p 1,315.00p 1,300.00p 1,311.00p 563923
12/03/2013 1,291.00p 1,317.00p 1,284.00p 1,314.00p 833726
11/03/2013 1,291.00p 1,295.00p 1,279.00p 1,293.00p 689569
08/03/2013 1,308.00p 1,310.00p 1,283.00p 1,290.00p 825610
07/03/2013 1,291.00p 1,306.00p 1,287.00p 1,300.00p 962638
06/03/2013 1,291.00p 1,298.17p 1,283.00p 1,287.00p 680742
05/03/2013 1,282.00p 1,293.00p 1,282.00p 1,287.00p 506968
04/03/2013 1,264.00p 1,286.00p 1,259.00p 1,281.00p 1027316
01/03/2013 1,262.00p 1,273.00p 1,253.00p 1,266.00p 539047
28/02/2013 1,257.00p 1,263.00p 1,249.69p 1,261.00p 879315
27/02/2013 1,245.00p 1,259.00p 1,237.00p 1,258.00p 905297
26/02/2013 1,225.00p 1,250.00p 1,222.00p 1,239.00p 769961
25/02/2013 1,255.00p 1,268.00p 1,236.00p 1,250.00p 731787
22/02/2013 1,238.00p 1,261.00p 1,237.00p 1,256.00p 644453
21/02/2013 1,255.00p 1,265.00p 1,226.00p 1,239.00p 561705
20/02/2013 1,251.00p 1,268.00p 1,246.55p 1,265.00p 690694
19/02/2013 1,228.00p 1,250.00p 1,224.16p 1,249.00p 680814
18/02/2013 1,238.00p 1,242.81p 1,222.72p 1,229.00p 510952
15/02/2013 1,236.00p 1,245.00p 1,231.00p 1,238.00p 669366
14/02/2013 1,235.00p 1,240.00p 1,225.00p 1,236.00p 656678
13/02/2013 1,222.00p 1,242.00p 1,216.71p 1,238.00p 657326
12/02/2013 1,214.00p 1,222.00p 1,201.00p 1,222.00p 562321
11/02/2013 1,220.00p 1,221.00p 1,209.00p 1,214.00p 450211
08/02/2013 1,210.00p 1,225.00p 1,207.00p 1,221.00p 855090
07/02/2013 1,221.00p 1,229.00p 1,215.00p 1,225.00p 864011
06/02/2013 1,225.00p 1,226.70p 1,208.00p 1,214.00p 964572
05/02/2013 1,212.00p 1,225.00p 1,208.00p 1,221.00p 748393
04/02/2013 1,243.00p 1,250.00p 1,204.00p 1,210.00p 897879
01/02/2013 1,231.00p 1,246.00p 1,229.00p 1,243.00p 571632
31/01/2013 1,223.00p 1,238.00p 1,220.00p 1,227.00p 980820
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

*Close Price adjusted for both dividends and splits