Smiths Group (SMIN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
26/02/2014 1,390.00p 1,397.00p 1,370.00p 1,370.00p 713081
25/02/2014 1,400.00p 1,404.00p 1,381.00p 1,386.00p 1327500
24/02/2014 1,373.00p 1,402.00p 1,359.00p 1,399.00p 1210455
21/02/2014 1,362.00p 1,380.00p 1,358.00p 1,373.00p 1127681
20/02/2014 1,403.00p 1,406.00p 1,389.00p 1,390.00p 772420
19/02/2014 1,398.00p 1,429.00p 1,392.00p 1,410.00p 924986
18/02/2014 1,387.00p 1,404.00p 1,380.90p 1,401.00p 845941
17/02/2014 1,374.00p 1,397.00p 1,373.00p 1,381.00p 325371
14/02/2014 1,374.00p 1,383.00p 1,372.00p 1,377.00p 625342
13/02/2014 1,376.00p 1,379.00p 1,359.00p 1,375.00p 1013631
12/02/2014 1,397.00p 1,399.51p 1,376.00p 1,376.00p 1123182
11/02/2014 1,393.00p 1,393.00p 1,378.00p 1,391.00p 1204744
10/02/2014 1,406.00p 1,408.00p 1,381.00p 1,386.00p 822688
07/02/2014 1,401.00p 1,408.00p 1,395.00p 1,403.00p 610569
06/02/2014 1,390.00p 1,402.00p 1,375.00p 1,395.00p 862760
05/02/2014 1,397.00p 1,397.00p 1,372.00p 1,375.00p 1306333
04/02/2014 1,404.00p 1,412.00p 1,390.39p 1,396.00p 1103874
03/02/2014 1,435.00p 1,452.00p 1,410.00p 1,411.00p 1514582
31/01/2014 1,426.00p 1,438.00p 1,407.00p 1,438.00p 1182348
30/01/2014 1,441.00p 1,445.00p 1,418.26p 1,430.00p 666996
29/01/2014 1,465.00p 1,471.00p 1,420.42p 1,445.00p 976862
28/01/2014 1,431.00p 1,451.00p 1,430.00p 1,451.00p 636719
27/01/2014 1,460.00p 1,460.00p 1,425.00p 1,433.00p 755868
24/01/2014 1,508.00p 1,516.00p 1,465.00p 1,470.00p 579867
23/01/2014 1,526.00p 1,530.26p 1,498.00p 1,504.00p 1126753
22/01/2014 1,527.00p 1,533.00p 1,515.00p 1,524.00p 1084196
21/01/2014 1,516.00p 1,535.00p 1,516.00p 1,525.00p 653224
20/01/2014 1,524.00p 1,524.00p 1,516.00p 1,520.00p 261808
17/01/2014 1,510.00p 1,526.28p 1,510.00p 1,523.00p 586215
16/01/2014 1,513.00p 1,523.00p 1,503.00p 1,516.00p 421205
15/01/2014 1,524.00p 1,528.00p 1,512.00p 1,515.00p 734124
14/01/2014 1,494.00p 1,527.00p 1,485.00p 1,516.00p 942181
13/01/2014 1,489.00p 1,508.00p 1,487.00p 1,505.00p 504983
10/01/2014 1,491.00p 1,500.00p 1,480.00p 1,490.00p 610819
09/01/2014 1,496.00p 1,497.00p 1,474.00p 1,481.00p 570884
08/01/2014 1,492.00p 1,504.00p 1,475.33p 1,492.00p 844571
07/01/2014 1,469.00p 1,483.00p 1,468.64p 1,480.00p 593082
06/01/2014 1,460.00p 1,475.14p 1,458.00p 1,470.00p 617956
03/01/2014 1,469.00p 1,471.00p 1,459.00p 1,463.00p 792064
02/01/2014 1,489.00p 1,489.26p 1,468.00p 1,471.00p 861755
31/12/2013 1,482.00p 1,495.00p 1,477.00p 1,480.00p 145963
30/12/2013 1,483.00p 1,491.00p 1,472.00p 1,483.00p 325961
27/12/2013 1,483.00p 1,492.00p 1,474.05p 1,490.00p 273740
24/12/2013 1,465.00p 1,476.00p 1,465.00p 1,476.00p 103689
23/12/2013 1,452.00p 1,468.00p 1,444.00p 1,468.00p 383153
20/12/2013 1,430.00p 1,454.00p 1,425.00p 1,452.00p 1138261
19/12/2013 1,432.00p 1,434.00p 1,412.00p 1,430.00p 615844
18/12/2013 1,400.00p 1,415.00p 1,385.00p 1,412.00p 524953
17/12/2013 1,393.00p 1,397.00p 1,379.00p 1,396.00p 684658
16/12/2013 1,363.00p 1,398.00p 1,363.00p 1,396.00p 383249
13/12/2013 1,374.00p 1,385.00p 1,363.00p 1,367.00p 596062
12/12/2013 1,385.00p 1,398.00p 1,375.00p 1,379.00p 690668
11/12/2013 1,394.00p 1,415.00p 1,386.00p 1,390.00p 681546
10/12/2013 1,387.00p 1,414.00p 1,378.00p 1,399.00p 1129799
09/12/2013 1,377.00p 1,387.73p 1,368.00p 1,378.00p 642482
06/12/2013 1,342.00p 1,371.00p 1,336.00p 1,371.00p 802187
05/12/2013 1,332.00p 1,344.00p 1,327.00p 1,343.00p 904854
04/12/2013 1,348.00p 1,352.00p 1,325.00p 1,339.00p 638785
03/12/2013 1,362.00p 1,362.00p 1,336.67p 1,348.00p 497595
02/12/2013 1,378.00p 1,378.00p 1,359.00p 1,360.00p 328755
29/11/2013 1,367.00p 1,380.82p 1,358.00p 1,374.00p 380203
28/11/2013 1,370.00p 1,389.00p 1,370.00p 1,371.00p 415821
27/11/2013 1,374.00p 1,387.00p 1,374.00p 1,386.00p 444176
26/11/2013 1,374.00p 1,386.00p 1,370.00p 1,378.00p 593078
25/11/2013 1,364.00p 1,376.00p 1,361.00p 1,375.00p 470824
22/11/2013 1,370.00p 1,376.00p 1,360.00p 1,361.00p 769354
21/11/2013 1,379.00p 1,383.00p 1,370.00p 1,370.00p 449283
20/11/2013 1,384.00p 1,396.00p 1,375.00p 1,382.00p 855709
19/11/2013 1,419.00p 1,433.00p 1,378.00p 1,400.00p 1279238
18/11/2013 1,429.00p 1,435.15p 1,418.00p 1,433.00p 588766
15/11/2013 1,440.00p 1,442.00p 1,423.00p 1,431.00p 1429449
14/11/2013 1,419.00p 1,441.00p 1,407.00p 1,440.00p 605139
13/11/2013 1,425.00p 1,432.00p 1,407.00p 1,407.00p 789113
12/11/2013 1,434.00p 1,437.00p 1,426.00p 1,428.00p 1199809
11/11/2013 1,442.00p 1,445.00p 1,435.00p 1,437.00p 396054
08/11/2013 1,422.00p 1,440.00p 1,420.00p 1,436.00p 438982
07/11/2013 1,433.00p 1,454.00p 1,430.00p 1,432.00p 581018
06/11/2013 1,419.00p 1,436.00p 1,418.00p 1,431.00p 393582
05/11/2013 1,442.00p 1,443.00p 1,409.00p 1,418.00p 555483
04/11/2013 1,427.00p 1,445.00p 1,422.00p 1,443.00p 955033
01/11/2013 1,435.00p 1,435.00p 1,417.00p 1,423.00p 424218
31/10/2013 1,419.00p 1,435.00p 1,416.00p 1,435.00p 795877
30/10/2013 1,421.00p 1,425.00p 1,409.00p 1,416.00p 573174
29/10/2013 1,399.00p 1,415.00p 1,398.00p 1,414.00p 1562734
28/10/2013 1,415.00p 1,423.00p 1,395.72p 1,399.00p 532095
25/10/2013 1,404.00p 1,416.00p 1,398.00p 1,415.00p 648479
24/10/2013 1,397.00p 1,415.70p 1,397.00p 1,405.00p 571590
23/10/2013 1,391.00p 1,455.00p 1,383.00p 1,397.00p 753867
22/10/2013 1,441.00p 1,456.00p 1,428.00p 1,455.00p 859584
21/10/2013 1,410.00p 1,435.00p 1,402.00p 1,433.00p 763953
18/10/2013 1,399.00p 1,407.00p 1,390.00p 1,402.00p 684190
17/10/2013 1,391.00p 1,401.00p 1,381.00p 1,390.00p 374179
16/10/2013 1,387.00p 1,404.00p 1,377.00p 1,398.00p 446989
15/10/2013 1,404.00p 1,406.00p 1,392.00p 1,395.00p 725918
14/10/2013 1,373.00p 1,407.00p 1,373.00p 1,396.00p 829588
11/10/2013 1,367.00p 1,383.00p 1,357.00p 1,379.00p 485595
10/10/2013 1,324.00p 1,364.00p 1,322.00p 1,361.00p 1193345
09/10/2013 1,327.00p 1,337.00p 1,308.00p 1,322.00p 821454
08/10/2013 1,353.00p 1,355.00p 1,332.00p 1,332.00p 447141
07/10/2013 1,350.00p 1,358.00p 1,337.00p 1,355.00p 422111
04/10/2013 1,352.00p 1,361.00p 1,350.00p 1,354.00p 534928
03/10/2013 1,384.00p 1,388.00p 1,346.47p 1,356.00p 1044783
02/10/2013 1,412.00p 1,412.00p 1,381.00p 1,382.00p 935490
01/10/2013 1,403.00p 1,426.00p 1,398.00p 1,419.00p 502676
30/09/2013 1,385.00p 1,401.00p 1,385.00p 1,399.00p 603668
27/09/2013 1,407.00p 1,421.00p 1,396.69p 1,401.00p 505378
26/09/2013 1,390.00p 1,404.00p 1,387.00p 1,404.00p 493979
25/09/2013 1,382.00p 1,394.27p 1,377.00p 1,391.00p 559833
24/09/2013 1,384.00p 1,395.00p 1,379.83p 1,395.00p 353362
23/09/2013 1,395.00p 1,398.00p 1,379.00p 1,388.00p 592813
20/09/2013 1,402.00p 1,407.26p 1,387.00p 1,393.00p 967888
19/09/2013 1,418.00p 1,435.00p 1,399.66p 1,406.00p 712873
18/09/2013 1,441.00p 1,441.00p 1,376.00p 1,412.00p 1312811
17/09/2013 1,380.00p 1,396.00p 1,372.00p 1,376.00p 668601
16/09/2013 1,378.00p 1,383.00p 1,366.00p 1,373.00p 623800
13/09/2013 1,359.00p 1,374.00p 1,359.00p 1,363.00p 354936
12/09/2013 1,354.00p 1,383.00p 1,354.00p 1,360.00p 621722
11/09/2013 1,371.00p 1,371.00p 1,348.00p 1,359.00p 503956
10/09/2013 1,349.00p 1,365.00p 1,341.05p 1,363.00p 489519
09/09/2013 1,344.00p 1,351.00p 1,332.17p 1,343.00p 337503
06/09/2013 1,324.00p 1,343.00p 1,317.00p 1,343.00p 465735
05/09/2013 1,324.00p 1,339.00p 1,314.00p 1,328.00p 508630
04/09/2013 1,316.00p 1,322.00p 1,307.00p 1,319.00p 410674
03/09/2013 1,306.00p 1,311.00p 1,294.00p 1,309.00p 700415
02/09/2013 1,286.00p 1,315.00p 1,282.00p 1,307.00p 345250
30/08/2013 1,296.00p 1,305.00p 1,280.00p 1,282.00p 704961
29/08/2013 1,247.00p 1,302.00p 1,247.00p 1,296.00p 569343
28/08/2013 1,294.00p 1,309.00p 1,284.00p 1,289.00p 516877
27/08/2013 1,310.00p 1,318.00p 1,296.00p 1,296.00p 699443
23/08/2013 1,315.00p 1,334.00p 1,314.00p 1,320.00p 498389
22/08/2013 1,311.00p 1,331.00p 1,311.00p 1,320.00p 326829
21/08/2013 1,314.00p 1,321.00p 1,309.00p 1,312.00p 447954
20/08/2013 1,311.00p 1,319.00p 1,302.00p 1,316.00p 394239
19/08/2013 1,315.00p 1,327.00p 1,310.00p 1,319.00p 620837
16/08/2013 1,300.00p 1,314.00p 1,298.00p 1,310.00p 683959
15/08/2013 1,314.00p 1,318.00p 1,294.00p 1,302.00p 770092
14/08/2013 1,302.00p 1,317.00p 1,302.00p 1,311.00p 851969
13/08/2013 1,297.00p 1,320.00p 1,295.00p 1,307.00p 490699
12/08/2013 1,302.00p 1,306.00p 1,287.00p 1,295.00p 484546
09/08/2013 1,302.00p 1,313.00p 1,288.00p 1,304.00p 741943
08/08/2013 1,307.00p 1,312.00p 1,289.82p 1,296.00p 636643
07/08/2013 1,309.00p 1,319.00p 1,297.00p 1,306.00p 838380
06/08/2013 1,310.00p 1,320.00p 1,310.00p 1,316.00p 1102462
05/08/2013 1,315.00p 1,319.00p 1,284.00p 1,314.00p 1496737
02/08/2013 1,403.00p 1,409.00p 1,310.00p 1,320.00p 1522081
01/08/2013 1,390.00p 1,401.00p 1,370.00p 1,397.00p 559838
31/07/2013 1,345.00p 1,389.00p 1,345.00p 1,385.00p 800476
30/07/2013 1,366.00p 1,376.00p 1,360.00p 1,367.00p 355978
29/07/2013 1,360.00p 1,371.00p 1,353.00p 1,359.00p 217923
26/07/2013 1,371.00p 1,377.00p 1,347.00p 1,354.00p 514957
25/07/2013 1,379.00p 1,385.00p 1,360.00p 1,366.00p 507613
24/07/2013 1,374.00p 1,384.00p 1,370.00p 1,378.00p 401180
23/07/2013 1,385.00p 1,388.00p 1,375.00p 1,377.00p 562962
22/07/2013 1,393.00p 1,399.00p 1,373.00p 1,377.00p 563061
19/07/2013 1,394.00p 1,400.00p 1,378.00p 1,396.00p 617335
18/07/2013 1,370.00p 1,400.00p 1,365.00p 1,396.00p 926048
17/07/2013 1,316.00p 1,381.00p 1,315.00p 1,377.00p 2115501
16/07/2013 1,398.00p 1,400.00p 1,386.00p 1,391.00p 573587
15/07/2013 1,376.00p 1,399.60p 1,376.00p 1,396.00p 651796
12/07/2013 1,380.00p 1,410.00p 1,369.00p 1,371.00p 719711
11/07/2013 1,389.00p 1,389.00p 1,363.00p 1,379.00p 504836
10/07/2013 1,368.00p 1,385.00p 1,356.30p 1,376.00p 710857
09/07/2013 1,367.00p 1,374.00p 1,361.00p 1,371.00p 415767
08/07/2013 1,356.00p 1,363.00p 1,346.00p 1,359.00p 529542
05/07/2013 1,371.00p 1,371.00p 1,345.00p 1,346.00p 625738
04/07/2013 1,350.00p 1,360.00p 1,342.00p 1,359.00p 574120
03/07/2013 1,336.00p 1,354.00p 1,331.00p 1,338.00p 841253
02/07/2013 1,346.00p 1,357.00p 1,337.00p 1,354.00p 1091520
01/07/2013 1,316.00p 1,348.00p 1,308.00p 1,343.00p 797287
28/06/2013 1,318.00p 1,324.00p 1,302.00p 1,308.00p 1179997
27/06/2013 1,310.00p 1,328.00p 1,287.00p 1,319.00p 1342394
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

*Close Price adjusted for both dividends and splits