Smiths Group (SMIN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
16/04/2012 1,028.00p 1,055.00p 1,028.00p 1,037.00p 1879668
13/04/2012 1,044.00p 1,047.00p 1,015.99p 1,031.00p 1319393
12/04/2012 1,042.00p 1,052.00p 1,034.00p 1,045.00p 1595165
11/04/2012 1,007.00p 1,044.00p 1,001.00p 1,041.00p 1896883
10/04/2012 1,002.00p 1,015.00p 991.00p 1,006.00p 1611513
05/04/2012 1,013.00p 1,019.00p 1,002.00p 1,014.00p 998128
04/04/2012 1,045.00p 1,051.95p 1,009.00p 1,013.00p 973560
03/04/2012 1,065.00p 1,065.00p 1,051.00p 1,051.00p 1053333
02/04/2012 1,059.00p 1,065.00p 1,044.00p 1,064.00p 1242142
30/03/2012 1,035.00p 1,057.32p 1,033.00p 1,052.00p 1495898
29/03/2012 1,028.00p 1,042.00p 1,020.00p 1,030.00p 2955000
28/03/2012 1,042.00p 1,054.00p 1,031.97p 1,033.00p 1473462
27/03/2012 1,051.00p 1,052.00p 1,038.00p 1,045.00p 1150655
26/03/2012 1,020.00p 1,060.00p 1,017.00p 1,049.00p 1506140
23/03/2012 1,025.00p 1,036.00p 1,016.00p 1,020.00p 1633077
22/03/2012 1,041.00p 1,041.00p 1,004.00p 1,016.00p 1339702
21/03/2012 1,037.00p 1,040.00p 1,028.00p 1,039.00p 1057597
20/03/2012 1,060.00p 1,060.00p 1,030.00p 1,042.00p 1699155
19/03/2012 1,075.00p 1,076.00p 1,057.00p 1,060.00p 1236240
16/03/2012 1,074.00p 1,083.00p 1,061.00p 1,071.00p 1637070
15/03/2012 1,094.00p 1,094.00p 1,061.00p 1,075.00p 1452976
14/03/2012 1,070.00p 1,096.63p 1,052.00p 1,089.00p 2577953
13/03/2012 1,080.00p 1,105.00p 1,074.00p 1,101.00p 1193319
12/03/2012 1,078.00p 1,083.80p 1,061.00p 1,074.00p 827211
09/03/2012 1,075.00p 1,082.00p 1,066.00p 1,077.00p 671645
08/03/2012 1,061.00p 1,083.00p 1,060.00p 1,076.00p 932099
07/03/2012 1,040.00p 1,059.00p 1,040.00p 1,053.00p 758994
06/03/2012 1,068.00p 1,068.00p 1,032.00p 1,036.00p 1003699
05/03/2012 1,078.00p 1,079.00p 1,058.72p 1,070.00p 1009754
02/03/2012 1,095.00p 1,099.00p 1,071.00p 1,081.00p 1213473
01/03/2012 1,091.00p 1,099.00p 1,084.00p 1,094.00p 737977
29/02/2012 1,085.00p 1,094.00p 1,078.00p 1,088.00p 1708738
28/02/2012 1,086.00p 1,104.00p 1,080.00p 1,085.00p 1252022
27/02/2012 1,082.00p 1,089.00p 1,076.00p 1,085.00p 830782
24/02/2012 1,074.00p 1,101.00p 1,071.20p 1,081.00p 810939
23/02/2012 1,061.00p 1,081.00p 1,061.00p 1,071.00p 960806
22/02/2012 1,051.00p 1,072.00p 1,048.00p 1,066.00p 1255843
21/02/2012 1,059.00p 1,061.60p 1,037.00p 1,047.00p 1125739
20/02/2012 1,060.00p 1,080.00p 1,055.00p 1,060.00p 1220750
17/02/2012 1,062.00p 1,064.00p 1,048.00p 1,055.00p 988950
16/02/2012 1,050.00p 1,056.11p 1,042.00p 1,056.00p 971400
15/02/2012 1,057.00p 1,064.00p 1,049.00p 1,054.00p 950114
14/02/2012 1,047.00p 1,067.00p 1,045.00p 1,053.00p 1296661
13/02/2012 1,055.00p 1,075.00p 1,048.00p 1,050.00p 1197358
10/02/2012 1,031.00p 1,055.00p 1,025.00p 1,050.00p 2124904
09/02/2012 1,021.00p 1,036.00p 1,009.00p 1,032.00p 1753546
08/02/2012 1,000.00p 1,024.79p 999.00p 1,015.00p 1798471
07/02/2012 1,004.00p 1,004.00p 996.50p 997.00p 1890532
06/02/2012 1,015.00p 1,017.00p 998.50p 1,000.00p 1460360
03/02/2012 962.00p 1,018.00p 958.00p 1,017.00p 1329486
02/02/2012 959.00p 966.50p 956.00p 960.00p 1887569
01/02/2012 964.00p 969.50p 956.50p 960.00p 2012587
31/01/2012 952.00p 964.63p 949.50p 960.00p 2187977
30/01/2012 965.50p 971.00p 945.00p 952.00p 730753
27/01/2012 979.00p 980.00p 969.00p 973.00p 1260414
26/01/2012 994.50p 995.00p 976.50p 980.00p 1829172
25/01/2012 982.00p 993.50p 973.00p 978.00p 971840
24/01/2012 989.00p 995.50p 981.00p 981.00p 1371444
23/01/2012 990.00p 1,004.00p 985.50p 996.50p 1247698
20/01/2012 998.50p 1,005.00p 987.00p 989.50p 2030481
19/01/2012 975.00p 1,003.00p 970.50p 998.50p 1951114
18/01/2012 959.50p 975.50p 955.00p 970.00p 1694635
17/01/2012 955.00p 961.50p 949.00p 960.00p 1784283
16/01/2012 934.50p 950.00p 933.30p 937.50p 1441160
13/01/2012 960.00p 963.50p 935.00p 935.50p 1933388
12/01/2012 961.50p 965.00p 952.00p 955.00p 1081029
11/01/2012 941.50p 976.50p 940.00p 959.50p 1885982
10/01/2012 949.00p 951.50p 932.50p 943.50p 1471550
09/01/2012 946.50p 948.50p 936.00p 940.00p 867023
06/01/2012 935.50p 951.00p 931.50p 942.00p 1232411
05/01/2012 939.00p 946.50p 925.00p 936.50p 690837
04/01/2012 948.00p 954.00p 938.50p 938.50p 766170
03/01/2012 936.50p 950.75p 927.00p 948.50p 975481
30/12/2011 914.00p 916.50p 907.00p 915.00p 136762
29/12/2011 903.50p 908.50p 895.50p 907.50p 391382
28/12/2011 903.50p 913.00p 899.00p 904.50p 334551
23/12/2011 905.00p 907.00p 897.00p 901.00p 95327
22/12/2011 889.50p 904.00p 889.50p 897.50p 284727
21/12/2011 910.00p 911.00p 888.00p 890.50p 913267
20/12/2011 882.50p 905.50p 875.00p 902.00p 471831
19/12/2011 883.50p 894.50p 881.00p 881.50p 625272
16/12/2011 898.00p 901.00p 889.50p 890.00p 1161670
15/12/2011 887.50p 902.50p 884.00p 893.50p 1075812
14/12/2011 900.50p 907.00p 886.00p 886.00p 1206095
13/12/2011 908.50p 909.50p 897.50p 905.50p 800998
12/12/2011 924.00p 924.00p 904.00p 904.00p 636725
09/12/2011 915.00p 932.50p 910.50p 923.50p 849280
08/12/2011 946.50p 953.50p 921.50p 922.00p 900244
07/12/2011 956.50p 960.00p 928.50p 937.50p 876869
06/12/2011 952.00p 959.50p 945.95p 948.50p 761079
05/12/2011 959.00p 971.94p 952.00p 957.00p 753202
02/12/2011 954.00p 962.50p 942.50p 953.00p 580580
01/12/2011 950.50p 956.00p 935.00p 945.00p 879188
30/11/2011 915.00p 955.00p 910.00p 947.00p 1490125
29/11/2011 913.00p 924.00p 904.50p 922.00p 864181
28/11/2011 900.50p 914.50p 889.50p 911.00p 823075
25/11/2011 877.50p 890.00p 867.00p 883.50p 710732
24/11/2011 875.00p 886.00p 866.00p 880.00p 1360031
23/11/2011 859.00p 889.50p 859.00p 875.00p 1408353

*Close Price adjusted for both dividends and splits