Smiths Group (SMIN) Share Price

Industrial Goods & Services Sector


Date Open High Low Close* Volume
26/07/2011 1,182.00p 1,201.00p 1,172.00p 1,175.00p 1870482
25/07/2011 1,161.00p 1,185.00p 1,161.00p 1,181.00p 860162
22/07/2011 1,170.00p 1,187.00p 1,169.54p 1,173.00p 533081
21/07/2011 1,160.00p 1,175.00p 1,147.00p 1,167.00p 995407
20/07/2011 1,146.00p 1,160.00p 1,138.00p 1,160.00p 562028
19/07/2011 1,125.00p 1,148.84p 1,117.00p 1,141.00p 688959
18/07/2011 1,146.00p 1,158.00p 1,120.00p 1,120.00p 604252
15/07/2011 1,173.00p 1,175.00p 1,150.00p 1,157.00p 987201
14/07/2011 1,185.00p 1,192.00p 1,175.00p 1,179.00p 397895
13/07/2011 1,170.00p 1,195.00p 1,170.00p 1,195.00p 591119
12/07/2011 1,179.00p 1,185.00p 1,166.00p 1,174.00p 840201
11/07/2011 1,197.00p 1,213.00p 1,185.00p 1,193.00p 1397498
08/07/2011 1,209.00p 1,216.00p 1,194.00p 1,199.00p 560807
07/07/2011 1,194.00p 1,212.00p 1,180.00p 1,208.00p 1744769
06/07/2011 1,212.00p 1,212.00p 1,184.00p 1,185.00p 756091
05/07/2011 1,213.00p 1,218.00p 1,205.00p 1,210.00p 1333614
04/07/2011 1,201.00p 1,213.00p 1,201.00p 1,212.00p 423829
01/07/2011 1,205.00p 1,206.00p 1,189.00p 1,200.00p 1346209
30/06/2011 1,180.00p 1,206.00p 1,174.00p 1,201.00p 1307427
29/06/2011 1,154.00p 1,186.00p 1,154.00p 1,181.00p 1936014
28/06/2011 1,112.00p 1,155.00p 1,091.00p 1,149.00p 2605587
27/06/2011 1,099.00p 1,113.00p 1,099.00p 1,107.00p 691057
24/06/2011 1,103.00p 1,114.00p 1,098.00p 1,104.00p 931342
23/06/2011 1,103.00p 1,111.00p 1,088.00p 1,089.00p 693700
22/06/2011 1,117.00p 1,128.00p 1,106.00p 1,107.00p 742311
21/06/2011 1,107.00p 1,126.00p 1,105.00p 1,119.90p 993377
20/06/2011 1,107.00p 1,110.00p 1,095.00p 1,103.00p 690938
17/06/2011 1,102.00p 1,118.00p 1,087.00p 1,110.00p 1092505
16/06/2011 1,120.00p 1,125.00p 1,096.00p 1,108.00p 1237032
15/06/2011 1,132.00p 1,144.00p 1,117.00p 1,123.00p 1287363
14/06/2011 1,131.00p 1,141.00p 1,122.00p 1,129.00p 939291
13/06/2011 1,122.00p 1,135.00p 1,119.00p 1,125.00p 852239
10/06/2011 1,156.00p 1,156.00p 1,122.00p 1,126.00p 1645784
09/06/2011 1,180.00p 1,187.00p 1,148.00p 1,161.00p 1501449
08/06/2011 1,200.00p 1,208.00p 1,172.00p 1,177.00p 1266375
07/06/2011 1,225.00p 1,231.00p 1,201.00p 1,201.00p 924145
06/06/2011 1,206.00p 1,230.00p 1,200.00p 1,223.00p 691556
03/06/2011 1,216.00p 1,224.00p 1,204.00p 1,210.00p 707345
02/06/2011 1,210.00p 1,233.00p 1,207.00p 1,218.00p 755869
01/06/2011 1,238.00p 1,244.00p 1,221.00p 1,222.00p 769346
31/05/2011 1,231.00p 1,243.67p 1,226.00p 1,236.00p 1293971
27/05/2011 1,210.00p 1,225.00p 1,208.00p 1,220.00p 704990
26/05/2011 1,213.00p 1,217.00p 1,194.00p 1,202.00p 2080594
25/05/2011 1,210.00p 1,220.00p 1,199.00p 1,212.00p 676667
24/05/2011 1,210.00p 1,227.00p 1,208.00p 1,221.00p 1018622
23/05/2011 1,216.00p 1,217.00p 1,206.00p 1,210.00p 809632
20/05/2011 1,260.00p 1,270.00p 1,226.00p 1,232.00p 1702928
19/05/2011 1,214.00p 1,260.00p 1,214.00p 1,250.00p 1166148
18/05/2011 1,205.00p 1,217.00p 1,201.00p 1,212.00p 476469
17/05/2011 1,209.00p 1,219.00p 1,199.00p 1,201.00p 881658
16/05/2011 1,225.00p 1,228.00p 1,199.86p 1,217.00p 1274173
13/05/2011 1,230.00p 1,246.00p 1,225.00p 1,235.00p 973115
12/05/2011 1,248.00p 1,248.00p 1,223.00p 1,227.00p 1496230
11/05/2011 1,245.00p 1,264.00p 1,234.00p 1,255.00p 2194765
10/05/2011 1,208.00p 1,243.00p 1,208.00p 1,240.00p 1085570
09/05/2011 1,216.00p 1,224.00p 1,208.00p 1,210.00p 749015
06/05/2011 1,216.00p 1,222.00p 1,202.00p 1,219.00p 1262494
05/05/2011 1,228.00p 1,231.00p 1,213.00p 1,216.00p 1419102
04/05/2011 1,262.00p 1,262.00p 1,208.00p 1,222.00p 3233707
03/05/2011 1,333.00p 1,344.00p 1,244.00p 1,256.00p 4714834
28/04/2011 1,345.00p 1,346.00p 1,328.00p 1,332.00p 680635
27/04/2011 1,333.00p 1,345.00p 1,333.00p 1,340.00p 934720
26/04/2011 1,326.00p 1,338.00p 1,320.00p 1,336.00p 333891
21/04/2011 1,332.00p 1,335.00p 1,316.00p 1,327.00p 444618
20/04/2011 1,305.00p 1,335.00p 1,305.00p 1,325.00p 641070
19/04/2011 1,293.00p 1,313.00p 1,289.00p 1,299.00p 576432
18/04/2011 1,303.00p 1,310.00p 1,285.00p 1,293.00p 979972
15/04/2011 1,321.00p 1,329.00p 1,298.00p 1,300.00p 1708458
14/04/2011 1,332.00p 1,342.00p 1,317.00p 1,321.00p 1862398
13/04/2011 1,337.00p 1,341.84p 1,329.61p 1,337.00p 790244
12/04/2011 1,330.00p 1,338.00p 1,322.00p 1,330.00p 1277879
11/04/2011 1,323.00p 1,341.00p 1,323.00p 1,336.00p 1132068
08/04/2011 1,328.00p 1,339.00p 1,325.00p 1,330.00p 594693
07/04/2011 1,333.00p 1,337.00p 1,312.00p 1,325.00p 932907
06/04/2011 1,325.00p 1,334.00p 1,315.00p 1,330.00p 776934
05/04/2011 1,329.00p 1,335.00p 1,312.00p 1,322.00p 702623
04/04/2011 1,324.00p 1,332.00p 1,317.62p 1,327.00p 715942
01/04/2011 1,303.00p 1,330.00p 1,297.00p 1,328.00p 861321
31/03/2011 1,303.00p 1,308.00p 1,290.00p 1,297.00p 1251272
30/03/2011 1,319.00p 1,327.00p 1,298.00p 1,304.00p 1054233
29/03/2011 1,326.00p 1,326.00p 1,308.00p 1,319.00p 827832
28/03/2011 1,322.00p 1,333.00p 1,314.00p 1,324.00p 556828
25/03/2011 1,323.00p 1,324.00p 1,306.00p 1,317.00p 1023386
24/03/2011 1,318.00p 1,330.00p 1,309.00p 1,314.00p 1401961
23/03/2011 1,332.00p 1,351.00p 1,291.00p 1,325.00p 1565883
22/03/2011 1,339.00p 1,340.00p 1,296.00p 1,307.00p 1076933
21/03/2011 1,320.00p 1,343.00p 1,318.00p 1,333.00p 1270722
18/03/2011 1,302.00p 1,330.00p 1,302.00p 1,314.00p 1632875
17/03/2011 1,263.00p 1,300.00p 1,257.00p 1,299.00p 1284923
16/03/2011 1,283.00p 1,301.00p 1,256.00p 1,256.00p 1262264
15/03/2011 1,256.00p 1,291.00p 1,234.00p 1,285.00p 1264726
14/03/2011 1,293.00p 1,309.00p 1,288.00p 1,288.00p 899878
11/03/2011 1,318.00p 1,318.00p 1,295.00p 1,302.00p 1071700
10/03/2011 1,339.00p 1,339.00p 1,306.00p 1,326.00p 1057698
09/03/2011 1,353.00p 1,369.00p 1,345.00p 1,352.00p 819287
08/03/2011 1,343.00p 1,360.00p 1,340.00p 1,353.00p 1421595
07/03/2011 1,341.00p 1,356.00p 1,330.00p 1,347.00p 782972
04/03/2011 1,336.00p 1,356.00p 1,329.00p 1,344.00p 1313396
03/03/2011 1,303.00p 1,336.00p 1,298.00p 1,331.00p 1442897
02/03/2011 1,316.00p 1,323.00p 1,288.00p 1,296.00p 1611492
01/03/2011 1,348.00p 1,365.74p 1,328.00p 1,330.00p 1425043
28/02/2011 1,341.00p 1,350.00p 1,333.00p 1,337.00p 937239
25/02/2011 1,335.00p 1,369.00p 1,324.00p 1,345.00p 481809
24/02/2011 1,337.00p 1,338.00p 1,313.00p 1,324.00p 1578166
23/02/2011 1,354.00p 1,354.00p 1,335.00p 1,345.00p 1345769
22/02/2011 1,356.00p 1,360.00p 1,323.00p 1,351.00p 664520
21/02/2011 1,372.00p 1,382.00p 1,356.00p 1,363.00p 569835
18/02/2011 1,370.00p 1,381.00p 1,354.00p 1,378.00p 614399
17/02/2011 1,383.00p 1,389.00p 1,360.00p 1,363.00p 995352
16/02/2011 1,396.00p 1,400.00p 1,383.00p 1,386.00p 1183897
15/02/2011 1,415.00p 1,422.00p 1,400.00p 1,400.00p 1821499
14/02/2011 1,428.00p 1,450.00p 1,416.00p 1,423.89p 928265
11/02/2011 1,400.00p 1,426.00p 1,399.00p 1,426.00p 703691
10/02/2011 1,426.00p 1,439.00p 1,404.00p 1,410.00p 1148047
09/02/2011 1,406.00p 1,445.00p 1,404.00p 1,429.00p 1750791
08/02/2011 1,367.00p 1,404.00p 1,362.00p 1,403.00p 1554310
07/02/2011 1,357.00p 1,374.00p 1,353.00p 1,374.00p 810913
04/02/2011 1,330.00p 1,353.00p 1,330.00p 1,350.00p 1125041
03/02/2011 1,324.00p 1,334.00p 1,313.00p 1,331.00p 2301541
02/02/2011 1,362.00p 1,370.00p 1,306.00p 1,327.00p 1799137
01/02/2011 1,361.00p 1,370.00p 1,320.00p 1,361.00p 1918929
31/01/2011 1,362.00p 1,377.00p 1,346.00p 1,360.00p 1129797
28/01/2011 1,387.00p 1,390.00p 1,366.00p 1,367.00p 1205500
27/01/2011 1,389.00p 1,405.00p 1,380.00p 1,395.00p 815315
26/01/2011 1,372.00p 1,410.10p 1,363.00p 1,385.00p 1628389
25/01/2011 1,373.00p 1,380.00p 1,363.00p 1,369.00p 783197
24/01/2011 1,345.00p 1,378.00p 1,332.00p 1,367.00p 1140772
21/01/2011 1,354.00p 1,373.00p 1,330.00p 1,340.00p 1178475
20/01/2011 1,378.00p 1,384.00p 1,345.00p 1,355.00p 971587
19/01/2011 1,392.00p 1,414.00p 1,380.00p 1,383.00p 2221278
18/01/2011 1,386.00p 1,405.68p 1,380.00p 1,388.00p 1046140
17/01/2011 1,375.00p 1,437.00p 1,372.00p 1,381.00p 2651062
14/01/2011 1,281.00p 1,289.00p 1,275.00p 1,282.00p 1310192
13/01/2011 1,284.00p 1,297.00p 1,278.00p 1,283.00p 1070668
12/01/2011 1,295.00p 1,301.00p 1,284.00p 1,285.00p 948614
11/01/2011 1,280.00p 1,306.00p 1,278.00p 1,294.00p 908750
10/01/2011 1,282.00p 1,294.00p 1,269.30p 1,273.00p 659404
07/01/2011 1,293.00p 1,296.00p 1,285.00p 1,294.00p 649782
06/01/2011 1,300.00p 1,314.00p 1,290.00p 1,291.00p 1209312
05/01/2011 1,290.00p 1,302.00p 1,285.00p 1,301.00p 1370661
04/01/2011 1,220.00p 1,299.00p 1,203.00p 1,299.00p 1518469
31/12/2010 1,264.00p 1,264.00p 1,245.00p 1,245.00p 161219
30/12/2010 1,258.00p 1,268.00p 1,257.00p 1,258.00p 249552
29/12/2010 1,271.00p 1,271.00p 1,257.00p 1,265.00p 351877
24/12/2010 1,252.00p 1,269.00p 1,249.51p 1,269.00p 28881
23/12/2010 1,254.00p 1,263.00p 1,252.00p 1,258.00p 185726
22/12/2010 1,268.00p 1,268.00p 1,248.00p 1,255.00p 1094886
21/12/2010 1,258.00p 1,271.00p 1,251.00p 1,270.00p 570198
20/12/2010 1,236.00p 1,252.00p 1,228.00p 1,251.00p 431640
17/12/2010 1,263.00p 1,268.00p 1,233.00p 1,235.00p 1122313
16/12/2010 1,258.00p 1,267.00p 1,248.00p 1,257.00p 1018793
15/12/2010 1,251.00p 1,262.00p 1,241.00p 1,242.00p 1062445
14/12/2010 1,263.00p 1,264.00p 1,256.00p 1,256.00p 1198231
13/12/2010 1,261.00p 1,267.00p 1,250.00p 1,260.00p 634265
10/12/2010 1,238.00p 1,272.00p 1,232.00p 1,255.00p 1576779
09/12/2010 1,233.00p 1,239.00p 1,227.00p 1,237.00p 886412
08/12/2010 1,220.00p 1,232.00p 1,215.00p 1,229.00p 871700
07/12/2010 1,222.00p 1,231.00p 1,216.00p 1,227.00p 727641
06/12/2010 1,211.00p 1,221.00p 1,208.00p 1,217.00p 955153
03/12/2010 1,204.00p 1,216.00p 1,194.00p 1,212.00p 1031898
02/12/2010 1,164.00p 1,201.00p 1,160.00p 1,201.00p 955660
01/12/2010 1,148.00p 1,164.00p 1,134.00p 1,162.00p 1042347
30/11/2010 1,157.00p 1,159.00p 1,138.00p 1,138.00p 1550864
29/11/2010 1,184.00p 1,188.00p 1,159.00p 1,159.00p 1085140
26/11/2010 1,165.00p 1,179.00p 1,157.00p 1,175.00p 654812
25/11/2010 1,152.00p 1,177.00p 1,152.00p 1,171.00p 874100
24/11/2010 1,126.00p 1,155.00p 1,123.00p 1,152.00p 1090642
23/11/2010 1,133.00p 1,134.00p 1,117.00p 1,120.00p 709884
22/11/2010 1,155.00p 1,155.00p 1,130.00p 1,135.00p 792821
19/11/2010 1,160.00p 1,160.00p 1,139.00p 1,145.00p 722864
18/11/2010 1,142.00p 1,156.73p 1,132.00p 1,154.00p 906510
17/11/2010 1,137.00p 1,149.00p 1,122.00p 1,132.00p 1343887
16/11/2010 1,193.00p 1,194.00p 1,138.00p 1,142.00p 1422206
15/11/2010 1,178.00p 1,204.00p 1,172.87p 1,195.00p 1827624
12/11/2010 1,173.00p 1,190.00p 1,169.00p 1,183.00p 752093
11/11/2010 1,195.00p 1,196.00p 1,173.00p 1,181.00p 987915
10/11/2010 1,196.00p 1,205.00p 1,184.00p 1,189.00p 1111846
09/11/2010 1,212.00p 1,220.00p 1,199.00p 1,202.00p 1137430
08/11/2010 1,227.00p 1,235.00p 1,223.00p 1,223.00p 939611
05/11/2010 1,249.00p 1,249.00p 1,229.00p 1,233.00p 512819
04/11/2010 1,219.00p 1,245.00p 1,218.00p 1,245.00p 1983346
03/11/2010 1,222.00p 1,228.00p 1,209.00p 1,212.00p 555418
02/11/2010 1,233.00p 1,242.00p 1,216.00p 1,222.00p 856594
01/11/2010 1,208.00p 1,240.00p 1,208.00p 1,232.00p 2088148
29/10/2010 1,172.00p 1,193.00p 1,172.00p 1,192.00p 1710390
28/10/2010 1,172.00p 1,189.78p 1,165.00p 1,172.00p 1499841
27/10/2010 1,190.00p 1,198.00p 1,164.00p 1,167.00p 1882344
26/10/2010 1,203.00p 1,206.00p 1,194.00p 1,197.00p 968605
25/10/2010 1,211.00p 1,211.00p 1,199.00p 1,202.00p 1661464
22/10/2010 1,219.00p 1,219.00p 1,200.00p 1,204.00p 1081386
21/10/2010 1,219.00p 1,243.41p 1,213.00p 1,220.00p 1169433
20/10/2010 1,233.00p 1,233.00p 1,217.00p 1,219.00p 640005
19/10/2010 1,258.00p 1,258.00p 1,236.00p 1,250.00p 996096
18/10/2010 1,259.00p 1,261.00p 1,246.00p 1,251.00p 618649
15/10/2010 1,276.00p 1,276.00p 1,256.00p 1,261.00p 1132092
14/10/2010 1,290.00p 1,290.00p 1,271.11p 1,274.00p 1021875
13/10/2010 1,270.00p 1,297.00p 1,269.00p 1,285.00p 1358261
12/10/2010 1,254.00p 1,264.00p 1,246.00p 1,260.00p 761936
11/10/2010 1,266.00p 1,280.00p 1,247.00p 1,255.00p 1382934
08/10/2010 1,241.00p 1,249.00p 1,232.00p 1,236.00p 902074

*Close Price adjusted for both dividends and splits