Smiths Group (SMIN) Share Price

Industrial Goods & Services Sector


Date Open High Low Close* Volume
21/11/2017 1,502.00p 1,507.00p 1,494.00p 1,502.00p 776191
20/11/2017 1,492.00p 1,506.34p 1,505.00p 1,502.00p 1013411
17/11/2017 1,507.00p 1,508.91p 1,490.00p 1,495.00p 866693
16/11/2017 1,493.00p 1,531.93p 1,486.66p 1,506.00p 1434174
15/11/2017 1,483.00p 1,488.00p 1,470.00p 1,485.00p 1610288
14/11/2017 1,504.00p 1,504.00p 1,483.00p 1,483.00p 1511415
13/11/2017 1,525.00p 1,527.00p 1,498.66p 1,507.00p 987211
10/11/2017 1,521.00p 1,524.00p 1,508.00p 1,518.00p 869228
09/11/2017 1,542.00p 1,542.00p 1,518.96p 1,520.00p 1089965
08/11/2017 1,546.00p 1,548.00p 1,535.00p 1,543.00p 1038511
07/11/2017 1,575.00p 1,575.00p 1,548.00p 1,549.00p 757041
06/11/2017 1,582.00p 1,590.34p 1,570.00p 1,570.00p 750602
03/11/2017 1,562.00p 1,592.00p 1,562.00p 1,589.00p 862190
02/11/2017 1,553.00p 1,577.00p 1,553.00p 1,563.00p 1255377
01/11/2017 1,576.00p 1,582.00p 1,553.00p 1,560.00p 1642478
31/10/2017 1,568.00p 1,597.73p 1,564.00p 1,571.00p 962080
30/10/2017 1,561.00p 1,600.62p 1,556.00p 1,572.00p 1062266
27/10/2017 1,564.00p 1,576.00p 1,560.00p 1,561.00p 757269
26/10/2017 1,559.00p 1,572.33p 1,552.00p 1,565.00p 913903
25/10/2017 1,562.00p 1,562.00p 1,543.00p 1,552.00p 756033
24/10/2017 1,573.00p 1,573.00p 1,546.00p 1,560.00p 1282793
23/10/2017 1,558.00p 1,580.00p 1,551.00p 1,573.00p 1092390
20/10/2017 1,546.00p 1,559.00p 1,542.00p 1,555.00p 1159933
19/10/2017 1,547.00p 1,569.70p 1,535.00p 1,537.00p 2121800
18/10/2017 1,583.00p 1,583.00p 1,563.00p 1,573.00p 1241351
17/10/2017 1,594.00p 1,594.00p 1,564.67p 1,573.00p 878494
16/10/2017 1,610.00p 1,610.00p 1,585.00p 1,589.00p 1204731
13/10/2017 1,589.00p 1,604.00p 1,584.00p 1,602.00p 1149416
12/10/2017 1,613.00p 1,614.00p 1,584.00p 1,590.00p 1051968
11/10/2017 1,606.00p 1,615.00p 1,599.00p 1,610.00p 742919
10/10/2017 1,605.00p 1,608.00p 1,594.00p 1,603.00p 765885
09/10/2017 1,611.00p 1,613.00p 1,592.00p 1,605.00p 821428
06/10/2017 1,606.00p 1,617.00p 1,601.00p 1,615.00p 674499
05/10/2017 1,602.00p 1,617.00p 1,601.00p 1,607.00p 1047958
04/10/2017 1,589.00p 1,600.00p 1,583.00p 1,597.00p 2140363
03/10/2017 1,584.00p 1,593.00p 1,580.00p 1,584.00p 829392
02/10/2017 1,576.00p 1,586.00p 1,574.00p 1,586.00p 907881
29/09/2017 1,568.00p 1,582.00p 1,566.00p 1,577.00p 1002706
28/09/2017 1,542.00p 1,570.00p 1,537.00p 1,568.00p 1252756
27/09/2017 1,540.00p 1,546.00p 1,531.00p 1,540.00p 1043963
26/09/2017 1,535.00p 1,540.00p 1,507.00p 1,537.00p 1690740
25/09/2017 1,524.00p 1,534.00p 1,517.00p 1,530.00p 1593957
22/09/2017 1,564.00p 1,578.00p 1,503.00p 1,517.00p 3367245
21/09/2017 1,600.00p 1,617.00p 1,592.00p 1,613.00p 1166064
20/09/2017 1,605.00p 1,611.00p 1,595.00p 1,599.00p 869815
19/09/2017 1,598.00p 1,612.00p 1,596.00p 1,603.00p 963127
18/09/2017 1,577.00p 1,601.00p 1,576.00p 1,594.00p 950330
15/09/2017 1,594.00p 1,604.00p 1,563.00p 1,564.00p 1939645
14/09/2017 1,608.00p 1,616.00p 1,595.00p 1,598.00p 1159481
13/09/2017 1,603.00p 1,610.00p 1,588.00p 1,610.00p 696483
12/09/2017 1,601.00p 1,611.00p 1,596.00p 1,602.00p 954536
11/09/2017 1,594.00p 1,602.00p 1,589.00p 1,596.00p 704148
08/09/2017 1,574.00p 1,589.00p 1,555.00p 1,586.00p 725135
07/09/2017 1,544.00p 1,580.00p 1,540.00p 1,575.00p 1162536
06/09/2017 1,558.00p 1,558.00p 1,539.00p 1,544.00p 728472
05/09/2017 1,555.00p 1,568.00p 1,555.00p 1,560.00p 645078
04/09/2017 1,550.00p 1,563.00p 1,548.00p 1,558.00p 334672
01/09/2017 1,542.00p 1,563.00p 1,542.00p 1,558.00p 742954
31/08/2017 1,538.00p 1,549.00p 1,535.00p 1,545.00p 1056187
30/08/2017 1,544.00p 1,553.00p 1,530.00p 1,539.00p 728807
29/08/2017 1,550.00p 1,559.00p 1,521.00p 1,529.00p 856830
25/08/2017 1,562.00p 1,572.00p 1,558.00p 1,565.00p 685127
24/08/2017 1,569.00p 1,569.00p 1,556.00p 1,560.00p 956101
23/08/2017 1,579.00p 1,582.00p 1,561.00p 1,566.00p 932136
22/08/2017 1,558.00p 1,580.00p 1,556.00p 1,577.00p 752732
21/08/2017 1,537.00p 1,545.00p 1,531.00p 1,545.00p 630010
18/08/2017 1,558.00p 1,558.00p 1,541.00p 1,549.00p 632307
17/08/2017 1,578.00p 1,579.00p 1,559.00p 1,562.00p 656242
16/08/2017 1,558.00p 1,581.00p 1,554.00p 1,579.00p 855959
15/08/2017 1,550.00p 1,559.00p 1,546.00p 1,553.00p 833788
14/08/2017 1,542.00p 1,550.00p 1,542.00p 1,545.00p 609095
11/08/2017 1,549.00p 1,549.00p 1,532.00p 1,541.00p 803134
10/08/2017 1,555.00p 1,558.00p 1,543.00p 1,549.00p 719594
09/08/2017 1,553.00p 1,558.00p 1,537.00p 1,554.00p 818317
08/08/2017 1,552.00p 1,565.00p 1,548.00p 1,562.00p 661178
07/08/2017 1,550.00p 1,555.00p 1,544.00p 1,549.00p 603806
04/08/2017 1,544.00p 1,552.00p 1,527.00p 1,547.00p 843090
03/08/2017 1,535.00p 1,552.00p 1,525.00p 1,542.00p 1031689
02/08/2017 1,549.00p 1,550.00p 1,528.00p 1,531.00p 769641
01/08/2017 1,546.00p 1,558.00p 1,542.00p 1,544.00p 1246262
31/07/2017 1,536.00p 1,541.00p 1,528.00p 1,535.00p 1319525
28/07/2017 1,547.00p 1,552.00p 1,533.00p 1,536.00p 1288298
27/07/2017 1,563.00p 1,581.00p 1,553.00p 1,556.00p 883412
26/07/2017 1,564.00p 1,570.00p 1,554.00p 1,567.00p 750004
25/07/2017 1,555.00p 1,565.00p 1,538.00p 1,561.00p 973231
24/07/2017 1,566.00p 1,567.00p 1,540.00p 1,551.00p 1663671
21/07/2017 1,609.00p 1,610.00p 1,558.00p 1,568.00p 1443404
20/07/2017 1,611.00p 1,621.00p 1,606.00p 1,608.00p 781085
19/07/2017 1,611.00p 1,612.00p 1,594.00p 1,607.00p 913824
18/07/2017 1,615.00p 1,632.00p 1,603.00p 1,604.00p 918169
17/07/2017 1,625.00p 1,634.00p 1,608.00p 1,623.00p 886400
14/07/2017 1,632.00p 1,632.00p 1,614.00p 1,625.00p 926790
13/07/2017 1,634.00p 1,637.00p 1,620.00p 1,627.00p 804640
12/07/2017 1,621.00p 1,637.00p 1,618.00p 1,636.00p 1077524
11/07/2017 1,620.00p 1,637.00p 1,610.00p 1,621.00p 1322393
10/07/2017 1,630.00p 1,637.00p 1,620.00p 1,624.00p 1099012
07/07/2017 1,603.00p 1,626.00p 1,603.00p 1,625.00p 981802
06/07/2017 1,616.00p 1,627.00p 1,600.00p 1,606.00p 951578
05/07/2017 1,604.00p 1,619.00p 1,600.00p 1,616.00p 771249
04/07/2017 1,612.00p 1,619.00p 1,604.00p 1,605.00p 747950
03/07/2017 1,597.00p 1,622.00p 1,597.00p 1,616.00p 965350
30/06/2017 1,578.00p 1,604.00p 1,573.00p 1,597.00p 1538750
29/06/2017 1,608.00p 1,626.00p 1,579.00p 1,579.00p 1424650
28/06/2017 1,612.00p 1,621.00p 1,597.00p 1,606.00p 1047522
27/06/2017 1,624.00p 1,628.00p 1,612.00p 1,614.00p 664594
26/06/2017 1,630.00p 1,644.00p 1,628.00p 1,628.00p 654844
23/06/2017 1,627.00p 1,637.00p 1,621.00p 1,627.00p 619088
22/06/2017 1,624.00p 1,635.00p 1,615.00p 1,633.00p 1221697
21/06/2017 1,608.00p 1,622.00p 1,593.00p 1,620.00p 946361
20/06/2017 1,633.00p 1,645.00p 1,616.00p 1,618.00p 847714
19/06/2017 1,629.00p 1,637.00p 1,623.00p 1,631.00p 727657
16/06/2017 1,572.00p 1,613.00p 1,566.00p 1,613.00p 4201562
15/06/2017 1,598.00p 1,598.00p 1,562.00p 1,567.00p 1471796
14/06/2017 1,609.00p 1,620.00p 1,601.00p 1,601.00p 893663
13/06/2017 1,604.00p 1,611.00p 1,595.00p 1,607.00p 1461913
12/06/2017 1,611.00p 1,611.00p 1,587.00p 1,598.00p 1301289
09/06/2017 1,601.00p 1,628.90p 1,600.00p 1,615.00p 1240629
08/06/2017 1,598.00p 1,604.00p 1,592.00p 1,595.00p 1255575
07/06/2017 1,589.00p 1,602.00p 1,589.00p 1,594.00p 877126
06/06/2017 1,609.00p 1,611.00p 1,590.00p 1,595.00p 1157459
05/06/2017 1,619.00p 1,626.00p 1,607.50p 1,616.00p 662724
02/06/2017 1,625.00p 1,632.00p 1,610.20p 1,627.00p 801477
01/06/2017 1,601.00p 1,617.00p 1,601.00p 1,611.00p 1260656
31/05/2017 1,596.00p 1,610.00p 1,587.00p 1,603.00p 1938902
30/05/2017 1,580.00p 1,595.00p 1,566.00p 1,590.00p 1734876
26/05/2017 1,582.00p 1,584.00p 1,570.00p 1,582.00p 1044112
25/05/2017 1,598.00p 1,599.00p 1,574.00p 1,580.00p 888217
24/05/2017 1,579.00p 1,597.00p 1,573.00p 1,594.00p 1283861
23/05/2017 1,575.00p 1,600.00p 1,570.00p 1,576.00p 1801424
22/05/2017 1,581.00p 1,589.00p 1,568.00p 1,577.00p 2181354
19/05/2017 1,635.00p 1,651.78p 1,563.00p 1,584.00p 4315624
18/05/2017 1,649.00p 1,652.00p 1,596.00p 1,629.00p 1613379
17/05/2017 1,653.00p 1,669.00p 1,645.85p 1,646.00p 1753250
16/05/2017 1,644.00p 1,669.00p 1,643.00p 1,663.00p 1046224
15/05/2017 1,648.00p 1,652.00p 1,629.50p 1,645.00p 1246233
12/05/2017 1,651.00p 1,658.00p 1,638.44p 1,649.00p 767970
11/05/2017 1,645.00p 1,661.00p 1,644.00p 1,653.00p 866510
10/05/2017 1,657.00p 1,659.00p 1,641.00p 1,650.00p 1233809
09/05/2017 1,655.00p 1,676.00p 1,652.00p 1,658.00p 985077
08/05/2017 1,680.00p 1,680.00p 1,648.00p 1,652.00p 1539551
05/05/2017 1,664.00p 1,685.00p 1,648.00p 1,684.00p 2493897
04/05/2017 1,664.00p 1,672.00p 1,658.00p 1,669.00p 1366297
03/05/2017 1,663.00p 1,675.00p 1,655.00p 1,663.00p 1118525
02/05/2017 1,650.00p 1,674.00p 1,635.00p 1,673.00p 1547585
28/04/2017 1,638.00p 1,645.00p 1,631.00p 1,640.00p 1184552
27/04/2017 1,645.00p 1,656.15p 1,631.30p 1,638.00p 1181018
26/04/2017 1,630.00p 1,652.00p 1,626.00p 1,651.00p 1596903
25/04/2017 1,627.00p 1,639.27p 1,619.00p 1,631.00p 1490678
24/04/2017 1,609.00p 1,627.00p 1,600.00p 1,622.00p 1203931
21/04/2017 1,586.00p 1,595.00p 1,574.00p 1,581.00p 2941183
20/04/2017 1,572.00p 1,594.00p 1,567.88p 1,591.00p 1045539
19/04/2017 1,575.00p 1,587.00p 1,572.00p 1,577.00p 1081811
18/04/2017 1,614.00p 1,617.88p 1,573.00p 1,573.00p 1416396
13/04/2017 1,626.00p 1,626.00p 1,604.00p 1,617.00p 895129
12/04/2017 1,626.00p 1,641.00p 1,623.00p 1,625.00p 1038279
11/04/2017 1,612.00p 1,634.50p 1,612.00p 1,625.00p 1312090
10/04/2017 1,630.00p 1,636.00p 1,617.00p 1,617.00p 1703340
07/04/2017 1,620.00p 1,634.00p 1,613.00p 1,634.00p 1047279
06/04/2017 1,609.00p 1,654.66p 1,599.00p 1,622.00p 1787548
05/04/2017 1,627.00p 1,637.00p 1,619.00p 1,628.00p 1408961
04/04/2017 1,615.00p 1,637.00p 1,614.00p 1,617.00p 1100040
03/04/2017 1,621.00p 1,628.00p 1,609.00p 1,615.00p 1081722
31/03/2017 1,632.00p 1,632.00p 1,606.00p 1,619.00p 1217618
30/03/2017 1,614.00p 1,631.00p 1,606.62p 1,631.00p 1466694
29/03/2017 1,596.00p 1,614.00p 1,595.00p 1,614.00p 1894569
28/03/2017 1,607.00p 1,611.00p 1,582.00p 1,595.00p 1474636
27/03/2017 1,598.00p 1,615.00p 1,588.00p 1,594.00p 2046808
24/03/2017 1,600.00p 1,628.00p 1,579.34p 1,601.00p 2845062
23/03/2017 1,551.00p 1,565.00p 1,546.00p 1,556.00p 1807031
22/03/2017 1,576.00p 1,576.00p 1,540.00p 1,552.00p 1203299
21/03/2017 1,606.00p 1,606.00p 1,568.00p 1,572.00p 1097252
20/03/2017 1,585.00p 1,596.00p 1,578.00p 1,596.00p 852171
17/03/2017 1,574.00p 1,582.00p 1,568.00p 1,582.00p 1527991
16/03/2017 1,586.00p 1,599.00p 1,569.00p 1,572.00p 2256444
15/03/2017 1,565.00p 1,577.13p 1,560.00p 1,577.00p 1299929
14/03/2017 1,579.00p 1,579.00p 1,551.00p 1,561.00p 1492067
13/03/2017 1,531.00p 1,576.00p 1,531.00p 1,574.00p 1628013
10/03/2017 1,543.00p 1,548.00p 1,528.00p 1,532.00p 1203963
09/03/2017 1,543.00p 1,552.00p 1,526.00p 1,543.00p 1500221
08/03/2017 1,533.00p 1,555.00p 1,533.00p 1,543.00p 832673
07/03/2017 1,533.00p 1,546.00p 1,526.55p 1,543.00p 1137686
06/03/2017 1,532.00p 1,534.00p 1,522.00p 1,526.00p 1094739
03/03/2017 1,538.00p 1,538.00p 1,523.00p 1,533.00p 836373
02/03/2017 1,532.00p 1,545.00p 1,527.10p 1,538.00p 1460901
01/03/2017 1,495.00p 1,537.00p 1,495.00p 1,537.00p 1212487
28/02/2017 1,490.00p 1,498.00p 1,483.00p 1,495.00p 1943604
27/02/2017 1,485.00p 1,493.00p 1,481.00p 1,487.00p 1060677
24/02/2017 1,499.00p 1,502.00p 1,468.70p 1,482.00p 1097016
23/02/2017 1,506.00p 1,512.00p 1,499.00p 1,504.00p 1069549
22/02/2017 1,533.00p 1,535.00p 1,504.00p 1,509.00p 987078
21/02/2017 1,511.00p 1,544.00p 1,511.00p 1,533.00p 1246751
20/02/2017 1,522.00p 1,523.00p 1,506.00p 1,515.00p 637311
17/02/2017 1,530.00p 1,531.56p 1,508.00p 1,514.00p 1227942
16/02/2017 1,531.00p 1,534.00p 1,522.00p 1,527.00p 957173
15/02/2017 1,525.00p 1,538.00p 1,518.00p 1,534.00p 1021313
14/02/2017 1,533.00p 1,538.23p 1,514.00p 1,519.00p 1258027
13/02/2017 1,538.00p 1,544.00p 1,524.00p 1,532.00p 1302545
10/02/2017 1,534.00p 1,544.00p 1,526.00p 1,540.00p 1386498
09/02/2017 1,529.00p 1,539.00p 1,519.00p 1,535.00p 780674
08/02/2017 1,534.00p 1,541.00p 1,527.00p 1,532.00p 1318459

*Close Price adjusted for both dividends and splits