Smiths Group (SMIN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
28/09/2015 993.00p 998.50p 982.50p 985.00p 1200839
25/09/2015 990.00p 1,002.00p 983.50p 995.50p 1431294
24/09/2015 1,033.00p 1,034.00p 965.50p 975.00p 2873038
23/09/2015 1,035.00p 1,072.00p 1,032.00p 1,039.00p 1919149
22/09/2015 1,057.00p 1,067.00p 1,023.00p 1,029.00p 1736074
21/09/2015 1,064.00p 1,073.00p 1,059.00p 1,062.00p 1003180
18/09/2015 1,081.00p 1,085.00p 1,056.00p 1,062.00p 1106627
17/09/2015 1,120.00p 1,120.00p 1,071.00p 1,082.00p 1497591
16/09/2015 1,106.00p 1,132.00p 1,106.00p 1,129.00p 900354
15/09/2015 1,090.00p 1,106.00p 1,079.00p 1,101.00p 695423
14/09/2015 1,102.00p 1,111.00p 1,086.00p 1,088.00p 641250
11/09/2015 1,100.00p 1,108.00p 1,095.00p 1,103.00p 826820
10/09/2015 1,110.00p 1,111.34p 1,094.00p 1,097.00p 763323
09/09/2015 1,114.00p 1,122.00p 1,110.00p 1,116.00p 628321
08/09/2015 1,089.00p 1,104.36p 1,089.00p 1,098.00p 542413
07/09/2015 1,089.00p 1,093.00p 1,078.00p 1,086.00p 362492
04/09/2015 1,110.00p 1,110.00p 1,070.00p 1,080.00p 1318119
03/09/2015 1,114.00p 1,126.00p 1,108.00p 1,114.00p 942867
02/09/2015 1,102.00p 1,122.00p 1,096.00p 1,108.00p 974560
01/09/2015 1,109.00p 1,118.00p 1,088.00p 1,103.00p 1392176
28/08/2015 1,100.00p 1,129.00p 1,097.00p 1,129.00p 1619993
27/08/2015 1,081.00p 1,105.00p 1,071.00p 1,102.00p 1569589
26/08/2015 1,077.00p 1,080.00p 1,059.00p 1,059.00p 2185815
25/08/2015 1,071.00p 1,099.00p 1,063.00p 1,090.00p 1807016
24/08/2015 1,065.00p 1,071.00p 1,023.00p 1,058.00p 2277647
21/08/2015 1,110.00p 1,122.00p 1,089.00p 1,089.00p 1078550
20/08/2015 1,124.00p 1,135.00p 1,116.00p 1,123.00p 1016829
19/08/2015 1,162.00p 1,162.00p 1,133.00p 1,133.00p 1165397
18/08/2015 1,168.00p 1,173.00p 1,158.00p 1,162.00p 1038062
17/08/2015 1,190.00p 1,190.00p 1,166.00p 1,168.00p 850819
14/08/2015 1,200.00p 1,203.67p 1,168.00p 1,179.00p 1072783
13/08/2015 1,190.00p 1,203.00p 1,180.00p 1,201.00p 1036222
12/08/2015 1,185.00p 1,194.87p 1,168.72p 1,177.00p 819969
11/08/2015 1,201.00p 1,208.00p 1,189.00p 1,191.00p 755006
10/08/2015 1,198.00p 1,206.10p 1,180.00p 1,206.00p 1080807
07/08/2015 1,193.00p 1,199.00p 1,188.00p 1,189.00p 697095
06/08/2015 1,189.00p 1,207.00p 1,189.00p 1,195.00p 642666
05/08/2015 1,200.00p 1,201.00p 1,178.00p 1,195.00p 1292642
04/08/2015 1,200.00p 1,243.00p 1,195.00p 1,200.00p 3698442
03/08/2015 1,124.00p 1,149.00p 1,120.00p 1,149.00p 1267534
31/07/2015 1,142.00p 1,142.00p 1,112.00p 1,129.00p 1924186
30/07/2015 1,128.00p 1,138.33p 1,121.00p 1,135.00p 1005683
29/07/2015 1,146.00p 1,146.00p 1,113.00p 1,123.00p 1455235
28/07/2015 1,119.00p 1,141.00p 1,112.00p 1,140.00p 948636
27/07/2015 1,133.00p 1,138.00p 1,116.00p 1,116.00p 935034
24/07/2015 1,150.00p 1,152.64p 1,133.00p 1,134.00p 1075624
23/07/2015 1,154.00p 1,156.21p 1,146.00p 1,148.00p 748793
22/07/2015 1,160.00p 1,161.00p 1,140.00p 1,143.00p 937937
21/07/2015 1,156.00p 1,165.00p 1,156.00p 1,160.00p 639079
20/07/2015 1,160.00p 1,164.01p 1,146.00p 1,155.00p 873061
17/07/2015 1,161.00p 1,165.00p 1,157.00p 1,159.00p 595407
16/07/2015 1,144.00p 1,165.00p 1,139.00p 1,164.00p 655378
15/07/2015 1,140.00p 1,143.00p 1,134.00p 1,139.00p 658626
14/07/2015 1,141.00p 1,142.00p 1,129.33p 1,137.00p 926207
13/07/2015 1,125.00p 1,141.00p 1,121.00p 1,138.00p 1356100
10/07/2015 1,121.00p 1,123.00p 1,112.00p 1,119.00p 840510
09/07/2015 1,105.00p 1,112.00p 1,101.00p 1,108.00p 1067158
08/07/2015 1,097.00p 1,106.00p 1,086.00p 1,103.00p 1537712
07/07/2015 1,150.00p 1,158.00p 1,085.00p 1,085.00p 1742767
06/07/2015 1,127.00p 1,147.00p 1,125.00p 1,141.00p 1098682
03/07/2015 1,158.00p 1,163.00p 1,134.00p 1,134.00p 763554
02/07/2015 1,149.00p 1,167.00p 1,149.00p 1,162.00p 1413089
01/07/2015 1,136.00p 1,156.00p 1,135.00p 1,150.00p 1495693
30/06/2015 1,125.00p 1,136.00p 1,116.00p 1,129.00p 1771264
29/06/2015 1,125.00p 1,138.00p 1,124.00p 1,127.00p 837869
26/06/2015 1,145.00p 1,154.00p 1,140.00p 1,148.00p 663735
25/06/2015 1,159.00p 1,165.00p 1,147.00p 1,148.00p 717447
24/06/2015 1,169.00p 1,175.00p 1,159.00p 1,159.00p 959162
23/06/2015 1,176.00p 1,182.00p 1,172.00p 1,172.00p 1139251
22/06/2015 1,158.00p 1,170.00p 1,151.00p 1,169.00p 974643
19/06/2015 1,131.00p 1,153.00p 1,131.00p 1,144.00p 1035822
18/06/2015 1,134.00p 1,135.00p 1,122.00p 1,132.00p 847709
17/06/2015 1,129.00p 1,148.34p 1,127.00p 1,140.00p 1037960
16/06/2015 1,131.00p 1,135.00p 1,120.00p 1,129.00p 710810
15/06/2015 1,156.00p 1,160.00p 1,137.00p 1,137.00p 652400
12/06/2015 1,172.00p 1,178.00p 1,158.00p 1,161.00p 643152
11/06/2015 1,182.00p 1,198.00p 1,171.00p 1,177.00p 789616
10/06/2015 1,174.00p 1,190.00p 1,170.00p 1,188.00p 904471
09/06/2015 1,181.00p 1,189.00p 1,168.00p 1,174.00p 958195
08/06/2015 1,180.00p 1,191.00p 1,175.00p 1,182.00p 765991
05/06/2015 1,206.00p 1,209.00p 1,178.00p 1,180.00p 1329070
04/06/2015 1,215.00p 1,218.00p 1,202.00p 1,211.00p 1052847
03/06/2015 1,202.00p 1,223.00p 1,196.00p 1,215.00p 1026834
02/06/2015 1,192.00p 1,210.00p 1,178.00p 1,205.00p 916398
01/06/2015 1,200.00p 1,205.00p 1,188.00p 1,190.00p 715987
29/05/2015 1,200.00p 1,210.34p 1,198.00p 1,199.00p 1157380
28/05/2015 1,215.00p 1,217.00p 1,194.00p 1,201.00p 914152
27/05/2015 1,193.00p 1,223.00p 1,193.00p 1,219.00p 920721
26/05/2015 1,213.00p 1,213.00p 1,190.00p 1,193.00p 970157
22/05/2015 1,195.00p 1,206.00p 1,190.00p 1,201.00p 825082
21/05/2015 1,166.00p 1,194.34p 1,165.00p 1,190.00p 1142827
20/05/2015 1,162.00p 1,175.00p 1,158.00p 1,172.00p 828894
19/05/2015 1,155.00p 1,163.00p 1,145.00p 1,162.00p 1476830
18/05/2015 1,140.00p 1,152.00p 1,135.00p 1,148.00p 824042
15/05/2015 1,150.00p 1,155.00p 1,134.00p 1,141.00p 687209
14/05/2015 1,126.00p 1,151.00p 1,120.00p 1,148.00p 607259
13/05/2015 1,127.00p 1,141.01p 1,120.00p 1,128.00p 928587
12/05/2015 1,140.00p 1,142.00p 1,116.33p 1,123.00p 896682
11/05/2015 1,156.00p 1,168.00p 1,141.00p 1,145.00p 848047
08/05/2015 1,144.00p 1,162.00p 1,140.00p 1,162.00p 715053
07/05/2015 1,149.00p 1,152.00p 1,115.00p 1,123.00p 970522
06/05/2015 1,147.00p 1,164.00p 1,145.00p 1,154.00p 685377
05/05/2015 1,146.00p 1,165.33p 1,141.00p 1,151.00p 793104
01/05/2015 1,146.00p 1,148.99p 1,126.00p 1,134.00p 483771
30/04/2015 1,148.00p 1,160.00p 1,134.00p 1,145.00p 1033427
29/04/2015 1,159.00p 1,189.00p 1,147.00p 1,150.00p 999438
28/04/2015 1,146.00p 1,158.00p 1,135.00p 1,157.00p 1139483
27/04/2015 1,134.00p 1,149.00p 1,124.00p 1,149.00p 647080
24/04/2015 1,139.00p 1,152.00p 1,133.00p 1,135.00p 638056
23/04/2015 1,141.00p 1,146.00p 1,127.00p 1,142.00p 859368
22/04/2015 1,150.00p 1,153.00p 1,135.00p 1,143.00p 1141109
21/04/2015 1,129.00p 1,152.00p 1,129.00p 1,150.00p 1101855
20/04/2015 1,118.00p 1,128.00p 1,114.67p 1,126.00p 838796
17/04/2015 1,133.00p 1,137.00p 1,113.00p 1,115.00p 861491
16/04/2015 1,147.00p 1,147.00p 1,131.66p 1,134.00p 1052768
15/04/2015 1,128.00p 1,148.00p 1,121.00p 1,141.00p 1253234
14/04/2015 1,113.00p 1,130.00p 1,113.00p 1,124.00p 923731
13/04/2015 1,135.00p 1,135.00p 1,117.00p 1,118.00p 1152583
10/04/2015 1,132.00p 1,135.00p 1,122.00p 1,134.00p 690701
09/04/2015 1,125.00p 1,135.00p 1,112.66p 1,129.00p 1003795
08/04/2015 1,134.00p 1,147.00p 1,118.00p 1,120.00p 1161351
07/04/2015 1,118.00p 1,143.00p 1,116.00p 1,138.00p 891511
02/04/2015 1,116.00p 1,124.00p 1,110.00p 1,116.00p 1372560
01/04/2015 1,117.00p 1,122.00p 1,109.00p 1,117.00p 1014389
31/03/2015 1,127.00p 1,158.00p 1,080.47p 1,118.00p 1746042
30/03/2015 1,175.00p 1,175.00p 1,117.00p 1,129.00p 2958768
27/03/2015 1,182.00p 1,184.35p 1,153.00p 1,162.00p 1679740
26/03/2015 1,191.00p 1,198.00p 1,171.00p 1,179.00p 1190467
25/03/2015 1,213.00p 1,217.00p 1,202.80p 1,212.00p 1674928
24/03/2015 1,206.00p 1,221.00p 1,203.00p 1,213.00p 766223
23/03/2015 1,203.00p 1,211.00p 1,195.00p 1,210.00p 972284
20/03/2015 1,212.00p 1,212.00p 1,192.00p 1,204.00p 1399648
19/03/2015 1,220.00p 1,225.00p 1,202.00p 1,206.00p 1114744
18/03/2015 1,155.00p 1,207.00p 1,148.00p 1,200.00p 2369976
17/03/2015 1,181.00p 1,206.00p 1,175.00p 1,178.00p 1764507
16/03/2015 1,166.00p 1,184.00p 1,165.00p 1,179.00p 1065683
13/03/2015 1,165.00p 1,172.00p 1,149.00p 1,163.00p 1370694
12/03/2015 1,171.00p 1,199.00p 1,160.00p 1,166.00p 1029982
11/03/2015 1,154.00p 1,165.00p 1,139.46p 1,163.00p 1189074
10/03/2015 1,185.00p 1,190.00p 1,150.00p 1,150.00p 1048154
09/03/2015 1,178.00p 1,193.00p 1,172.72p 1,191.00p 913095
06/03/2015 1,179.00p 1,184.00p 1,168.00p 1,179.00p 833658
05/03/2015 1,167.00p 1,181.00p 1,164.00p 1,179.00p 1278546
04/03/2015 1,161.00p 1,171.00p 1,150.00p 1,161.00p 1106348
03/03/2015 1,169.00p 1,186.00p 1,161.00p 1,161.00p 896400
02/03/2015 1,159.00p 1,184.00p 1,158.00p 1,170.00p 1233118
27/02/2015 1,152.00p 1,164.00p 1,143.00p 1,155.00p 1051652
26/02/2015 1,133.00p 1,160.00p 1,133.00p 1,150.00p 802171
25/02/2015 1,159.00p 1,164.00p 1,126.00p 1,137.00p 1454211
24/02/2015 1,174.00p 1,174.00p 1,158.00p 1,163.00p 940185
23/02/2015 1,198.00p 1,201.00p 1,171.00p 1,176.00p 963568
20/02/2015 1,181.00p 1,203.18p 1,181.00p 1,192.00p 771626
19/02/2015 1,191.00p 1,195.00p 1,180.00p 1,186.00p 767132
18/02/2015 1,186.00p 1,201.00p 1,183.00p 1,197.00p 887669
17/02/2015 1,174.00p 1,192.00p 1,169.00p 1,180.00p 632114
16/02/2015 1,178.00p 1,189.00p 1,175.00p 1,180.00p 550227
13/02/2015 1,171.00p 1,186.00p 1,160.00p 1,186.00p 1328287
12/02/2015 1,153.00p 1,176.00p 1,153.00p 1,171.00p 794465
11/02/2015 1,162.00p 1,169.00p 1,143.00p 1,159.00p 1029530
10/02/2015 1,161.00p 1,169.00p 1,151.16p 1,164.00p 1069914
09/02/2015 1,185.00p 1,185.00p 1,155.05p 1,162.00p 1269048
06/02/2015 1,173.00p 1,196.00p 1,170.00p 1,187.00p 1611921
05/02/2015 1,144.00p 1,179.00p 1,130.00p 1,179.00p 1426810
04/02/2015 1,171.00p 1,172.00p 1,150.00p 1,171.00p 1538692
03/02/2015 1,144.00p 1,181.00p 1,144.00p 1,175.00p 1397285
02/02/2015 1,127.00p 1,141.00p 1,120.01p 1,141.00p 1034342
30/01/2015 1,112.00p 1,133.00p 1,111.00p 1,127.00p 1261495
29/01/2015 1,112.00p 1,119.00p 1,104.00p 1,110.00p 1318117
28/01/2015 1,121.00p 1,125.00p 1,103.00p 1,116.00p 1015699
27/01/2015 1,135.00p 1,136.00p 1,112.00p 1,117.00p 1180132
26/01/2015 1,112.00p 1,137.01p 1,111.00p 1,133.00p 1084600
23/01/2015 1,138.00p 1,166.00p 1,113.00p 1,120.00p 1642710
22/01/2015 1,079.00p 1,147.00p 1,076.00p 1,136.00p 2663264
21/01/2015 1,077.00p 1,082.00p 1,060.00p 1,082.00p 2044451
20/01/2015 1,088.00p 1,088.00p 1,069.00p 1,077.00p 1237203
19/01/2015 1,087.00p 1,095.00p 1,077.00p 1,082.00p 654828
16/01/2015 1,074.00p 1,091.00p 1,065.00p 1,088.00p 1034321
15/01/2015 1,072.00p 1,083.00p 1,053.00p 1,081.00p 1101707
14/01/2015 1,077.00p 1,084.31p 1,062.00p 1,063.00p 1077614
13/01/2015 1,071.00p 1,087.00p 1,068.00p 1,086.00p 1193068
12/01/2015 1,081.00p 1,083.00p 1,061.00p 1,067.00p 987611
09/01/2015 1,085.00p 1,093.47p 1,068.00p 1,077.00p 851301
08/01/2015 1,074.00p 1,094.00p 1,070.00p 1,091.00p 1306211
07/01/2015 1,051.00p 1,067.00p 1,040.00p 1,057.00p 1148000
06/01/2015 1,077.00p 1,084.00p 1,047.00p 1,047.00p 1260436
05/01/2015 1,089.00p 1,111.00p 1,066.00p 1,077.00p 2005466
02/01/2015 1,102.00p 1,104.00p 1,088.00p 1,096.00p 1014437
31/12/2014 1,088.00p 1,098.00p 1,088.00p 1,098.00p 165631
30/12/2014 1,098.00p 1,103.00p 1,090.00p 1,092.00p 725301
29/12/2014 1,101.00p 1,112.00p 1,101.00p 1,108.00p 673374
24/12/2014 1,093.00p 1,111.00p 1,093.00p 1,100.00p 205214
23/12/2014 1,083.00p 1,111.00p 1,083.00p 1,108.00p 775467
22/12/2014 1,080.00p 1,086.00p 1,072.00p 1,082.00p 737517
19/12/2014 1,090.00p 1,095.00p 1,065.00p 1,072.00p 1562139
18/12/2014 1,059.00p 1,088.36p 1,057.00p 1,086.00p 2692064
17/12/2014 1,034.00p 1,058.00p 1,029.00p 1,051.00p 2017866
16/12/2014 1,015.00p 1,046.00p 1,006.00p 1,046.00p 1885068
15/12/2014 1,022.00p 1,047.00p 1,013.00p 1,013.00p 1257379
12/12/2014 1,050.00p 1,052.00p 1,023.00p 1,024.00p 1419184
11/12/2014 1,083.00p 1,088.00p 1,047.00p 1,058.00p 1613127

*Close Price adjusted for both dividends and splits