Smiths Group (SMIN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
07/10/2010 1,250.00p 1,254.00p 1,240.00p 1,245.00p 700183
06/10/2010 1,248.00p 1,261.00p 1,243.00p 1,250.00p 1806560
05/10/2010 1,228.00p 1,243.00p 1,213.00p 1,240.00p 888458
04/10/2010 1,243.00p 1,249.00p 1,224.00p 1,226.00p 928218
01/10/2010 1,216.00p 1,245.00p 1,216.00p 1,242.00p 1063882
30/09/2010 1,205.00p 1,222.00p 1,195.00p 1,219.00p 1776064
29/09/2010 1,247.00p 1,250.00p 1,186.00p 1,196.00p 1645598
28/09/2010 1,209.00p 1,219.00p 1,189.00p 1,214.00p 835185
27/09/2010 1,214.00p 1,218.00p 1,193.00p 1,207.00p 1216401
24/09/2010 1,206.00p 1,228.00p 1,204.00p 1,227.00p 628411
23/09/2010 1,214.00p 1,222.00p 1,193.00p 1,206.00p 570083
22/09/2010 1,241.00p 1,253.00p 1,211.00p 1,212.00p 809421
21/09/2010 1,218.00p 1,248.00p 1,214.00p 1,242.00p 1433655
20/09/2010 1,224.00p 1,225.00p 1,210.00p 1,220.00p 559950
17/09/2010 1,221.00p 1,228.00p 1,209.00p 1,215.00p 1415434
16/09/2010 1,224.00p 1,230.00p 1,213.00p 1,215.00p 734636
15/09/2010 1,230.00p 1,233.00p 1,207.00p 1,223.00p 943596
14/09/2010 1,231.00p 1,237.00p 1,220.11p 1,225.00p 714566
13/09/2010 1,232.00p 1,237.00p 1,226.00p 1,230.00p 893499
10/09/2010 1,233.00p 1,244.00p 1,228.00p 1,229.00p 1039929
09/09/2010 1,205.00p 1,244.00p 1,196.00p 1,229.00p 1220543
08/09/2010 1,193.00p 1,210.00p 1,186.00p 1,206.00p 676871
07/09/2010 1,199.00p 1,201.00p 1,184.00p 1,194.00p 414812
06/09/2010 1,204.00p 1,209.00p 1,195.00p 1,198.00p 447228
03/09/2010 1,189.00p 1,206.00p 1,180.00p 1,202.00p 696485
02/09/2010 1,173.00p 1,198.07p 1,172.00p 1,190.00p 774333
01/09/2010 1,147.00p 1,183.00p 1,141.00p 1,178.00p 908365
31/08/2010 1,117.00p 1,145.23p 1,098.00p 1,145.00p 1265924
27/08/2010 1,129.00p 1,132.59p 1,110.00p 1,125.00p 1062529
26/08/2010 1,138.00p 1,148.00p 1,127.00p 1,133.00p 710302
25/08/2010 1,134.00p 1,150.00p 1,124.00p 1,135.00p 878678
24/08/2010 1,153.00p 1,153.00p 1,125.00p 1,138.00p 602103
23/08/2010 1,161.00p 1,165.00p 1,144.00p 1,160.00p 732127
20/08/2010 1,165.00p 1,182.00p 1,150.00p 1,161.00p 761217
19/08/2010 1,193.00p 1,198.00p 1,167.00p 1,171.00p 535217
18/08/2010 1,176.00p 1,191.00p 1,170.00p 1,184.00p 528954
17/08/2010 1,152.00p 1,182.00p 1,152.00p 1,181.00p 599904
16/08/2010 1,158.00p 1,158.00p 1,140.00p 1,154.00p 887665
13/08/2010 1,175.00p 1,175.00p 1,143.00p 1,151.00p 1134995
12/08/2010 1,185.00p 1,193.00p 1,155.00p 1,162.00p 1321669
11/08/2010 1,142.00p 1,242.00p 1,133.00p 1,193.00p 2989127
10/08/2010 1,127.00p 1,159.00p 1,127.00p 1,148.00p 1376492
09/08/2010 1,117.00p 1,125.00p 1,109.00p 1,124.00p 635126
06/08/2010 1,118.00p 1,129.00p 1,100.00p 1,107.00p 705954
05/08/2010 1,134.00p 1,142.00p 1,116.00p 1,118.00p 1013803
04/08/2010 1,139.00p 1,144.00p 1,116.00p 1,136.00p 477833
03/08/2010 1,142.00p 1,142.00p 1,124.00p 1,138.00p 512780
02/08/2010 1,118.00p 1,143.00p 1,118.00p 1,139.00p 529978
30/07/2010 1,122.00p 1,128.00p 1,108.60p 1,116.00p 700388
29/07/2010 1,121.00p 1,137.00p 1,117.00p 1,118.00p 494398
28/07/2010 1,137.00p 1,143.00p 1,113.00p 1,121.00p 805495
27/07/2010 1,148.00p 1,152.00p 1,130.00p 1,135.00p 908401
26/07/2010 1,145.00p 1,160.00p 1,129.00p 1,147.00p 450353
23/07/2010 1,142.00p 1,152.00p 1,138.00p 1,147.00p 548825
22/07/2010 1,109.00p 1,148.00p 1,109.00p 1,144.00p 744144
21/07/2010 1,102.00p 1,121.00p 1,102.00p 1,115.00p 551327
20/07/2010 1,108.00p 1,110.00p 1,085.00p 1,091.00p 664435
19/07/2010 1,099.00p 1,121.00p 1,099.00p 1,104.00p 503995
16/07/2010 1,109.00p 1,138.00p 1,102.00p 1,102.00p 759289
15/07/2010 1,111.00p 1,117.00p 1,097.50p 1,109.00p 711567
14/07/2010 1,126.00p 1,131.00p 1,104.00p 1,114.00p 902357
13/07/2010 1,104.00p 1,130.00p 1,104.00p 1,122.00p 660270
12/07/2010 1,102.00p 1,116.00p 1,099.00p 1,107.00p 832302
09/07/2010 1,115.00p 1,118.00p 1,098.00p 1,107.00p 702253
08/07/2010 1,093.00p 1,115.00p 1,088.00p 1,112.00p 938328
07/07/2010 1,072.00p 1,079.00p 1,052.00p 1,079.00p 1105795
06/07/2010 1,056.00p 1,086.00p 1,053.00p 1,077.00p 703466
05/07/2010 1,060.00p 1,060.00p 1,047.00p 1,051.00p 619760
02/07/2010 1,053.00p 1,065.00p 1,040.00p 1,054.00p 1525156
01/07/2010 1,063.00p 1,070.00p 1,042.00p 1,043.00p 1494611
30/06/2010 1,071.00p 1,086.00p 1,068.00p 1,072.00p 1196368
29/06/2010 1,105.00p 1,108.00p 1,070.00p 1,070.00p 923908
28/06/2010 1,102.00p 1,113.00p 1,098.00p 1,111.00p 725139
25/06/2010 1,107.00p 1,116.00p 1,096.00p 1,100.00p 717866
24/06/2010 1,135.00p 1,135.00p 1,097.00p 1,102.00p 865603
23/06/2010 1,138.00p 1,144.00p 1,124.00p 1,126.00p 948102
22/06/2010 1,148.00p 1,148.00p 1,131.00p 1,140.00p 882224
21/06/2010 1,153.00p 1,186.00p 1,143.00p 1,151.00p 1021696
18/06/2010 1,136.00p 1,141.00p 1,124.00p 1,140.00p 1060004
17/06/2010 1,128.00p 1,142.00p 1,123.00p 1,132.00p 747522
16/06/2010 1,133.00p 1,136.00p 1,112.00p 1,130.00p 790647
15/06/2010 1,100.00p 1,131.00p 1,092.00p 1,124.00p 1074446
14/06/2010 1,080.00p 1,106.00p 1,079.00p 1,105.00p 1082490
11/06/2010 1,077.00p 1,077.61p 1,063.00p 1,067.00p 909311
10/06/2010 1,039.00p 1,076.00p 1,038.00p 1,073.00p 858277
09/06/2010 1,023.00p 1,041.00p 1,019.72p 1,041.00p 1065486
08/06/2010 1,023.00p 1,032.00p 1,012.00p 1,021.00p 870574
07/06/2010 1,013.00p 1,033.00p 1,012.00p 1,018.00p 763811
04/06/2010 1,056.00p 1,065.00p 1,026.00p 1,035.00p 933892
03/06/2010 1,064.00p 1,064.00p 1,052.00p 1,056.00p 682113
02/06/2010 1,026.00p 1,044.00p 1,016.00p 1,040.00p 858780
01/06/2010 1,026.00p 1,041.00p 1,013.26p 1,036.00p 1131878
28/05/2010 1,037.00p 1,052.00p 1,032.00p 1,034.00p 916547
27/05/2010 1,024.00p 1,034.00p 1,018.00p 1,032.00p 1286698
26/05/2010 1,024.00p 1,035.00p 1,011.00p 1,014.00p 1983241
25/05/2010 1,023.00p 1,030.00p 1,007.00p 1,008.00p 1038560
24/05/2010 1,052.00p 1,058.00p 1,036.00p 1,044.00p 476644
21/05/2010 1,042.00p 1,052.00p 1,029.00p 1,048.00p 1552456
20/05/2010 1,094.00p 1,108.00p 1,040.00p 1,047.00p 2077516
19/05/2010 1,097.00p 1,103.00p 1,077.00p 1,085.00p 1173879
18/05/2010 1,099.00p 1,113.00p 1,093.00p 1,107.00p 850764
17/05/2010 1,083.00p 1,099.78p 1,079.00p 1,091.00p 859129

*Close Price adjusted for both dividends and splits