Smiths Group (SMIN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/11/2018 1,386.00p 1,397.00p 1,361.50p 1,382.00p 634488
22/11/2018 1,408.00p 1,408.00p 1,371.00p 1,394.50p 681469
21/11/2018 1,383.50p 1,402.50p 1,377.50p 1,402.50p 1453356
20/11/2018 1,382.00p 1,404.50p 1,365.00p 1,384.00p 1105521
19/11/2018 1,419.00p 1,440.50p 1,412.00p 1,415.50p 1704498
16/11/2018 1,433.00p 1,442.00p 1,413.00p 1,416.00p 1694691
15/11/2018 1,393.50p 1,443.00p 1,393.50p 1,430.00p 2474660
14/11/2018 1,360.00p 1,418.50p 1,350.00p 1,384.00p 2409442
13/11/2018 1,329.50p 1,345.00p 1,307.50p 1,315.00p 1259914
12/11/2018 1,368.00p 1,372.00p 1,321.00p 1,325.00p 899052
09/11/2018 1,350.50p 1,362.00p 1,339.50p 1,355.00p 1053336
08/11/2018 1,370.50p 1,377.00p 1,359.00p 1,364.50p 1039640
07/11/2018 1,355.00p 1,373.50p 1,351.50p 1,360.00p 623397
06/11/2018 1,353.50p 1,363.00p 1,341.80p 1,344.00p 739695
05/11/2018 1,376.00p 1,378.00p 1,346.00p 1,348.00p 838641
02/11/2018 1,411.50p 1,418.00p 1,382.50p 1,385.50p 812363
01/11/2018 1,392.50p 1,413.50p 1,371.00p 1,390.00p 966130
31/10/2018 1,386.00p 1,436.19p 1,379.50p 1,397.50p 1573739
30/10/2018 1,359.00p 1,397.78p 1,329.00p 1,369.50p 1294849
29/10/2018 1,339.50p 1,396.50p 1,334.00p 1,361.00p 1136913
26/10/2018 1,318.50p 1,339.00p 1,292.50p 1,331.00p 1696683
25/10/2018 1,262.50p 1,332.50p 1,262.50p 1,332.50p 1692135
24/10/2018 1,290.00p 1,307.50p 1,275.00p 1,283.00p 1890439
23/10/2018 1,276.00p 1,291.50p 1,256.74p 1,279.50p 1438561
22/10/2018 1,296.50p 1,316.50p 1,288.00p 1,288.00p 1096947
19/10/2018 1,303.00p 1,304.00p 1,287.50p 1,295.00p 1494400
18/10/2018 1,325.00p 1,329.50p 1,296.00p 1,298.00p 1172773
17/10/2018 1,367.00p 1,369.50p 1,329.00p 1,332.50p 1176727
16/10/2018 1,333.50p 1,362.00p 1,330.00p 1,360.50p 1427774
15/10/2018 1,351.00p 1,358.50p 1,331.00p 1,335.00p 999407
12/10/2018 1,367.50p 1,393.00p 1,354.50p 1,357.00p 1568430
11/10/2018 1,390.00p 1,391.50p 1,353.00p 1,353.00p 1702050
10/10/2018 1,443.50p 1,444.50p 1,403.50p 1,403.50p 885449
09/10/2018 1,462.50p 1,466.00p 1,434.50p 1,449.00p 908422
08/10/2018 1,478.50p 1,486.50p 1,458.50p 1,458.50p 1109870
05/10/2018 1,507.00p 1,507.00p 1,484.50p 1,484.50p 1022002
04/10/2018 1,503.50p 1,509.50p 1,492.50p 1,503.00p 884255
03/10/2018 1,488.50p 1,507.00p 1,488.50p 1,501.00p 583398
02/10/2018 1,502.00p 1,504.17p 1,488.00p 1,497.50p 872465
01/10/2018 1,490.00p 1,517.50p 1,483.00p 1,516.00p 878145
28/09/2018 1,507.50p 1,511.50p 1,495.00p 1,495.50p 1031480
27/09/2018 1,491.00p 1,519.00p 1,487.00p 1,512.00p 959892
26/09/2018 1,492.50p 1,499.00p 1,482.50p 1,498.50p 1015112
25/09/2018 1,486.50p 1,506.00p 1,485.00p 1,495.50p 3551520
24/09/2018 1,490.00p 1,521.50p 1,490.00p 1,500.50p 1393607
21/09/2018 1,500.00p 1,553.50p 1,434.00p 1,520.50p 4732385
20/09/2018 1,553.50p 1,596.50p 1,553.50p 1,591.00p 949945
19/09/2018 1,573.50p 1,578.00p 1,558.00p 1,565.00p 1215282
18/09/2018 1,574.50p 1,582.50p 1,549.50p 1,550.50p 886355
17/09/2018 1,579.00p 1,579.00p 1,563.00p 1,567.00p 591821
14/09/2018 1,566.50p 1,584.00p 1,566.50p 1,579.50p 675901
13/09/2018 1,563.00p 1,584.00p 1,532.00p 1,564.50p 979542
12/09/2018 1,564.50p 1,580.50p 1,563.00p 1,567.50p 602137
11/09/2018 1,570.50p 1,572.50p 1,553.00p 1,566.00p 801680
10/09/2018 1,576.50p 1,585.00p 1,565.00p 1,566.50p 688724
07/09/2018 1,584.00p 1,589.00p 1,565.50p 1,569.50p 924446
06/09/2018 1,604.50p 1,604.50p 1,585.00p 1,588.00p 575358
05/09/2018 1,614.50p 1,623.00p 1,592.00p 1,597.00p 642170
04/09/2018 1,641.50p 1,658.00p 1,614.50p 1,620.50p 877994
03/09/2018 1,618.00p 1,628.00p 1,613.50p 1,618.00p 506889
31/08/2018 1,618.50p 1,625.00p 1,611.50p 1,611.50p 791486
30/08/2018 1,625.00p 1,625.00p 1,608.50p 1,622.50p 521281
29/08/2018 1,624.00p 1,633.50p 1,613.00p 1,625.00p 582534
28/08/2018 1,613.50p 1,634.50p 1,613.50p 1,627.50p 537975
24/08/2018 1,599.50p 1,606.50p 1,594.50p 1,603.00p 431838
23/08/2018 1,594.50p 1,606.50p 1,588.00p 1,596.00p 485083
22/08/2018 1,605.50p 1,609.50p 1,583.00p 1,593.00p 776046
21/08/2018 1,600.00p 1,617.50p 1,598.00p 1,607.50p 474140
20/08/2018 1,591.50p 1,612.50p 1,590.50p 1,606.50p 688822
17/08/2018 1,577.00p 1,596.00p 1,577.00p 1,591.50p 534764
16/08/2018 1,583.50p 1,592.50p 1,577.50p 1,584.50p 774812
15/08/2018 1,602.00p 1,607.50p 1,574.50p 1,579.50p 699072
14/08/2018 1,623.50p 1,623.50p 1,594.50p 1,598.00p 849225
13/08/2018 1,617.00p 1,624.50p 1,605.00p 1,616.00p 368679
10/08/2018 1,643.00p 1,644.50p 1,620.00p 1,625.50p 739049
09/08/2018 1,628.50p 1,652.50p 1,627.00p 1,649.00p 948856
08/08/2018 1,600.00p 1,641.50p 1,600.00p 1,632.00p 975300
07/08/2018 1,597.50p 1,624.00p 1,597.50p 1,613.50p 837398
06/08/2018 1,605.00p 1,606.50p 1,594.00p 1,599.00p 527502
03/08/2018 1,584.50p 1,604.00p 1,576.00p 1,594.00p 626241
02/08/2018 1,585.00p 1,588.50p 1,561.50p 1,576.00p 803721
01/08/2018 1,616.00p 1,616.50p 1,591.00p 1,591.50p 925703
31/07/2018 1,602.00p 1,624.50p 1,597.00p 1,614.00p 993881
30/07/2018 1,597.00p 1,610.00p 1,582.50p 1,603.00p 423826
27/07/2018 1,607.00p 1,610.50p 1,598.50p 1,605.50p 597156
26/07/2018 1,595.00p 1,615.00p 1,590.50p 1,606.50p 886764
25/07/2018 1,596.50p 1,601.50p 1,587.00p 1,589.50p 798635
24/07/2018 1,600.00p 1,617.50p 1,589.00p 1,603.00p 758834
23/07/2018 1,601.50p 1,603.00p 1,590.50p 1,598.50p 831787
20/07/2018 1,619.50p 1,619.50p 1,602.35p 1,610.50p 1565117
19/07/2018 1,622.00p 1,628.50p 1,614.00p 1,621.00p 1366574
18/07/2018 1,649.00p 1,659.00p 1,585.00p 1,627.00p 3075883
17/07/2018 1,750.50p 1,753.00p 1,733.00p 1,749.50p 640176
16/07/2018 1,736.50p 1,751.00p 1,734.00p 1,740.00p 498774
13/07/2018 1,730.50p 1,745.50p 1,727.00p 1,735.00p 597240
12/07/2018 1,720.00p 1,731.40p 1,713.50p 1,721.00p 809113
11/07/2018 1,731.50p 1,738.00p 1,712.50p 1,717.50p 709683
10/07/2018 1,721.50p 1,750.00p 1,721.50p 1,745.50p 591765
09/07/2018 1,702.50p 1,730.00p 1,702.50p 1,723.00p 568539
06/07/2018 1,684.50p 1,698.00p 1,678.00p 1,696.50p 615883
05/07/2018 1,675.00p 1,686.50p 1,671.00p 1,679.50p 783537
04/07/2018 1,665.00p 1,672.50p 1,658.00p 1,667.50p 481988
03/07/2018 1,666.00p 1,683.00p 1,666.00p 1,675.00p 609372
02/07/2018 1,680.00p 1,689.50p 1,665.50p 1,665.50p 850061
29/06/2018 1,695.00p 1,708.00p 1,694.00p 1,698.00p 1061516
28/06/2018 1,698.00p 1,712.50p 1,675.00p 1,684.50p 1166926
27/06/2018 1,661.00p 1,703.00p 1,652.35p 1,698.00p 1973552
26/06/2018 1,671.50p 1,676.50p 1,658.50p 1,661.50p 1046627
25/06/2018 1,700.00p 1,710.50p 1,669.00p 1,670.00p 1126635
22/06/2018 1,716.00p 1,733.50p 1,714.50p 1,728.00p 601674
21/06/2018 1,744.50p 1,752.50p 1,708.00p 1,711.00p 3029364
20/06/2018 1,745.00p 1,762.00p 1,739.50p 1,739.50p 720847
19/06/2018 1,747.50p 1,752.00p 1,728.00p 1,733.00p 1020316
18/06/2018 1,760.50p 1,766.50p 1,752.50p 1,762.00p 687944
15/06/2018 1,802.50p 1,810.17p 1,763.50p 1,763.50p 1726830
14/06/2018 1,778.50p 1,808.00p 1,775.50p 1,801.00p 1145230
13/06/2018 1,785.00p 1,805.50p 1,783.49p 1,790.00p 851780
12/06/2018 1,790.00p 1,796.00p 1,781.00p 1,786.50p 778325
11/06/2018 1,791.00p 1,799.00p 1,783.00p 1,786.50p 568764
08/06/2018 1,773.50p 1,787.50p 1,756.50p 1,784.50p 892164
07/06/2018 1,792.00p 1,796.00p 1,768.50p 1,778.00p 1699612
06/06/2018 1,786.50p 1,794.50p 1,769.50p 1,771.00p 1212403
05/06/2018 1,783.00p 1,807.00p 1,779.00p 1,786.50p 705633
04/06/2018 1,783.50p 1,796.50p 1,779.50p 1,790.00p 658719
01/06/2018 1,771.00p 1,786.00p 1,760.50p 1,779.50p 745805
31/05/2018 1,748.00p 1,768.50p 1,745.00p 1,760.50p 1731202
30/05/2018 1,755.50p 1,758.00p 1,727.50p 1,744.50p 1072857
29/05/2018 1,740.00p 1,803.00p 1,740.00p 1,750.00p 2235259
25/05/2018 1,723.50p 1,728.50p 1,717.83p 1,720.00p 723814
24/05/2018 1,718.00p 1,731.50p 1,708.50p 1,712.00p 985633
23/05/2018 1,721.50p 1,724.50p 1,707.00p 1,715.00p 1693281
22/05/2018 1,709.50p 1,729.50p 1,708.00p 1,724.50p 909827
21/05/2018 1,700.00p 1,713.00p 1,697.50p 1,713.00p 672628
18/05/2018 1,687.50p 1,703.00p 1,676.50p 1,700.00p 1040544
17/05/2018 1,662.00p 1,689.50p 1,655.50p 1,689.50p 1170054
16/05/2018 1,662.00p 1,672.00p 1,662.00p 1,668.00p 909842
15/05/2018 1,653.50p 1,673.00p 1,652.00p 1,660.00p 981038
14/05/2018 1,673.00p 1,673.00p 1,655.00p 1,655.00p 736283
11/05/2018 1,674.50p 1,677.00p 1,660.50p 1,668.50p 965330
10/05/2018 1,660.50p 1,672.00p 1,655.50p 1,672.00p 874290
09/05/2018 1,657.50p 1,669.00p 1,647.50p 1,655.00p 1241426
08/05/2018 1,639.50p 1,661.00p 1,638.00p 1,656.00p 718188
04/05/2018 1,636.50p 1,643.00p 1,631.00p 1,637.00p 847149
03/05/2018 1,630.00p 1,641.00p 1,623.50p 1,628.00p 911897
02/05/2018 1,618.00p 1,639.00p 1,610.00p 1,631.50p 906176
01/05/2018 1,597.00p 1,616.00p 1,597.00p 1,610.00p 478075
30/04/2018 1,607.00p 1,607.00p 1,594.00p 1,597.50p 960158
27/04/2018 1,606.50p 1,610.00p 1,591.00p 1,601.00p 1031119
26/04/2018 1,590.00p 1,607.50p 1,586.50p 1,599.00p 1078740
25/04/2018 1,590.50p 1,597.50p 1,571.50p 1,586.00p 1832087
24/04/2018 1,619.00p 1,623.50p 1,596.50p 1,605.50p 1023781
23/04/2018 1,624.00p 1,627.00p 1,609.00p 1,617.00p 1932430
20/04/2018 1,588.50p 1,619.00p 1,582.50p 1,618.50p 2310048
19/04/2018 1,548.50p 1,582.00p 1,546.50p 1,572.00p 1460150
18/04/2018 1,531.50p 1,554.00p 1,529.00p 1,547.50p 1462562
17/04/2018 1,512.00p 1,540.00p 1,499.50p 1,534.50p 2810614
16/04/2018 1,515.00p 1,527.00p 1,509.00p 1,512.00p 1321078
13/04/2018 1,502.50p 1,518.50p 1,500.50p 1,515.00p 1067982
12/04/2018 1,503.50p 1,506.00p 1,490.00p 1,501.50p 719888
11/04/2018 1,516.50p 1,525.50p 1,493.50p 1,500.00p 1383045
10/04/2018 1,504.00p 1,525.00p 1,500.00p 1,521.50p 1310689
09/04/2018 1,501.00p 1,517.00p 1,487.50p 1,495.00p 1107583
06/04/2018 1,488.50p 1,497.30p 1,482.50p 1,493.50p 1161530
05/04/2018 1,488.00p 1,497.50p 1,477.00p 1,493.00p 1596625
04/04/2018 1,501.00p 1,502.00p 1,460.67p 1,474.00p 2810547
03/04/2018 1,498.00p 1,504.50p 1,489.33p 1,500.00p 1510054
29/03/2018 1,515.00p 1,523.50p 1,508.50p 1,513.50p 1819576
28/03/2018 1,496.50p 1,514.50p 1,480.50p 1,512.00p 2490668
27/03/2018 1,482.50p 1,507.50p 1,480.50p 1,503.00p 2142883
26/03/2018 1,478.00p 1,487.50p 1,452.50p 1,465.00p 2410862
23/03/2018 1,400.00p 1,504.50p 1,354.00p 1,468.50p 6241850
22/03/2018 1,543.00p 1,553.00p 1,524.00p 1,536.00p 1386037
21/03/2018 1,558.00p 1,561.50p 1,540.00p 1,561.50p 905655
20/03/2018 1,566.00p 1,567.50p 1,548.50p 1,558.00p 1481089
19/03/2018 1,595.00p 1,596.00p 1,556.50p 1,560.00p 950192
16/03/2018 1,598.50p 1,606.00p 1,584.50p 1,591.00p 1836971
15/03/2018 1,569.50p 1,602.00p 1,569.50p 1,597.50p 1118541
14/03/2018 1,578.50p 1,591.00p 1,570.00p 1,570.00p 910989
13/03/2018 1,596.50p 1,607.50p 1,579.50p 1,581.00p 1054836
12/03/2018 1,613.50p 1,618.00p 1,596.50p 1,600.00p 782000
09/03/2018 1,583.50p 1,610.00p 1,583.50p 1,610.00p 703415
08/03/2018 1,579.00p 1,590.00p 1,563.50p 1,586.50p 1209133
07/03/2018 1,577.00p 1,588.50p 1,565.50p 1,580.50p 744314
06/03/2018 1,583.00p 1,592.50p 1,576.00p 1,579.50p 1133861
05/03/2018 1,555.50p 1,575.50p 1,552.00p 1,568.00p 702943
02/03/2018 1,571.00p 1,575.00p 1,550.50p 1,552.50p 1082679
01/03/2018 1,597.50p 1,598.00p 1,574.50p 1,580.50p 996255
28/02/2018 1,594.50p 1,615.50p 1,587.50p 1,597.50p 1139271
27/02/2018 1,595.50p 1,614.00p 1,595.50p 1,600.00p 1254756
26/02/2018 1,604.00p 1,604.00p 1,589.50p 1,595.00p 781856
23/02/2018 1,593.50p 1,594.00p 1,576.50p 1,588.00p 595456
22/02/2018 1,592.00p 1,598.50p 1,573.50p 1,589.50p 703425
21/02/2018 1,590.00p 1,604.00p 1,583.50p 1,602.50p 591264
20/02/2018 1,574.50p 1,596.00p 1,574.50p 1,596.00p 618627
19/02/2018 1,594.50p 1,594.50p 1,569.50p 1,570.00p 584778
16/02/2018 1,591.00p 1,595.00p 1,579.50p 1,589.00p 818724
15/02/2018 1,559.00p 1,579.00p 1,557.00p 1,579.00p 1606539
14/02/2018 1,535.50p 1,553.50p 1,523.50p 1,544.50p 1588067
13/02/2018 1,550.50p 1,560.50p 1,523.50p 1,525.50p 1631615
12/02/2018 1,515.00p 1,531.00p 1,511.00p 1,523.50p 1222932

*Close Price adjusted for both dividends and splits