Smiths Group (SMIN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/05/2010 1,120.00p 1,124.00p 1,092.00p 1,097.00p 703148
13/05/2010 1,135.00p 1,143.00p 1,109.00p 1,123.00p 783354
12/05/2010 1,085.00p 1,129.00p 1,079.00p 1,129.00p 1179765
11/05/2010 1,076.00p 1,091.00p 1,068.00p 1,086.00p 761227
10/05/2010 1,078.00p 1,094.00p 1,057.00p 1,090.00p 1683720
07/05/2010 1,059.00p 1,081.00p 1,034.00p 1,054.00p 1123669
06/05/2010 1,079.00p 1,101.00p 1,070.00p 1,083.00p 1030268
05/05/2010 1,111.00p 1,113.00p 1,085.00p 1,088.00p 1366573
04/05/2010 1,161.00p 1,177.00p 1,110.00p 1,115.00p 1516880
30/04/2010 1,132.00p 1,152.00p 1,123.00p 1,127.00p 1041227
29/04/2010 1,114.00p 1,130.00p 1,103.00p 1,130.00p 1234228
28/04/2010 1,109.00p 1,116.00p 1,092.00p 1,106.00p 1284764
27/04/2010 1,135.00p 1,140.00p 1,118.00p 1,118.00p 924216
26/04/2010 1,132.00p 1,145.00p 1,121.00p 1,141.00p 1177923
23/04/2010 1,119.00p 1,131.00p 1,110.00p 1,120.00p 806819
22/04/2010 1,116.00p 1,138.00p 1,111.00p 1,114.00p 739578
21/04/2010 1,136.00p 1,136.00p 1,118.00p 1,120.00p 780894
20/04/2010 1,119.00p 1,134.00p 1,118.00p 1,130.00p 1221552
19/04/2010 1,126.00p 1,134.00p 1,112.00p 1,117.00p 900990
16/04/2010 1,138.00p 1,150.22p 1,129.00p 1,130.00p 1714599
15/04/2010 1,144.00p 1,145.00p 1,137.00p 1,142.00p 673630
14/04/2010 1,145.00p 1,149.00p 1,134.00p 1,141.00p 2505258
13/04/2010 1,141.00p 1,144.00p 1,132.00p 1,141.00p 515599
12/04/2010 1,147.00p 1,151.00p 1,136.00p 1,143.00p 957682
09/04/2010 1,147.00p 1,159.00p 1,146.00p 1,155.00p 1057176
08/04/2010 1,133.00p 1,141.00p 1,123.00p 1,141.00p 1632026
07/04/2010 1,145.00p 1,145.00p 1,123.00p 1,127.00p 839306
06/04/2010 1,147.00p 1,158.00p 1,135.00p 1,145.00p 1019324
01/04/2010 1,160.00p 1,160.00p 1,141.00p 1,146.00p 902794
31/03/2010 1,129.00p 1,150.00p 1,118.00p 1,136.00p 1438523
30/03/2010 1,127.00p 1,139.00p 1,124.00p 1,132.00p 842995
29/03/2010 1,158.00p 1,158.00p 1,136.00p 1,140.00p 835977
26/03/2010 1,156.00p 1,161.00p 1,139.00p 1,151.00p 737102
25/03/2010 1,155.00p 1,165.00p 1,143.00p 1,155.00p 1952559
24/03/2010 1,141.00p 1,175.00p 1,140.33p 1,156.00p 2210440
23/03/2010 1,127.00p 1,156.00p 1,119.00p 1,139.00p 1286996
22/03/2010 1,094.00p 1,131.00p 1,094.00p 1,127.00p 1550419
19/03/2010 1,075.00p 1,104.00p 1,075.00p 1,100.00p 1809894
18/03/2010 1,068.00p 1,076.00p 1,061.00p 1,076.00p 985637
17/03/2010 1,075.00p 1,081.00p 1,074.00p 1,075.00p 474444
16/03/2010 1,060.00p 1,071.00p 1,053.00p 1,070.00p 665113
15/03/2010 1,062.00p 1,066.00p 1,055.00p 1,057.00p 489935
12/03/2010 1,066.00p 1,066.00p 1,055.15p 1,061.00p 599688
11/03/2010 1,066.00p 1,074.00p 1,057.00p 1,065.00p 734165
10/03/2010 1,066.00p 1,073.00p 1,060.00p 1,068.00p 628750
09/03/2010 1,064.00p 1,071.00p 1,055.00p 1,067.00p 688157
08/03/2010 1,066.00p 1,066.00p 1,056.00p 1,064.00p 479088
05/03/2010 1,062.00p 1,065.00p 1,052.00p 1,060.00p 979333
04/03/2010 1,056.00p 1,062.00p 1,050.00p 1,061.00p 687488
03/03/2010 1,054.00p 1,063.00p 1,047.00p 1,059.00p 1156134
02/03/2010 1,065.00p 1,070.00p 1,051.50p 1,055.00p 1144323
01/03/2010 1,045.00p 1,064.80p 1,039.00p 1,060.00p 1274530
26/02/2010 1,035.00p 1,041.00p 1,028.00p 1,039.00p 778810
25/02/2010 1,027.00p 1,044.00p 1,025.00p 1,026.00p 842168
24/02/2010 1,030.00p 1,038.00p 1,024.00p 1,030.00p 551521
23/02/2010 1,035.00p 1,036.00p 1,020.00p 1,027.00p 728730
22/02/2010 1,037.00p 1,039.00p 1,029.00p 1,032.00p 692589
19/02/2010 1,035.00p 1,041.00p 1,028.25p 1,037.00p 1212514
18/02/2010 1,039.00p 1,056.00p 1,033.00p 1,041.00p 932583
17/02/2010 1,022.00p 1,043.00p 1,022.00p 1,040.00p 690110
16/02/2010 1,019.00p 1,023.00p 1,001.00p 1,015.00p 1296515
15/02/2010 1,012.00p 1,023.00p 1,004.00p 1,014.00p 551308
12/02/2010 1,027.00p 1,032.00p 1,003.00p 1,006.00p 721934
11/02/2010 1,009.00p 1,025.00p 1,004.00p 1,022.00p 872868
10/02/2010 1,007.00p 1,015.00p 1,001.00p 1,004.00p 656386
09/02/2010 999.50p 1,009.00p 994.00p 1,004.00p 700989
08/02/2010 1,009.00p 1,010.00p 993.50p 1,002.00p 1235847
05/02/2010 1,010.00p 1,015.00p 990.00p 1,007.00p 3051856
04/02/2010 1,029.00p 1,037.00p 1,015.00p 1,016.00p 826628
03/02/2010 1,030.00p 1,051.00p 1,024.00p 1,027.00p 943935
02/02/2010 1,013.00p 1,031.00p 1,006.02p 1,030.00p 611530
01/02/2010 996.00p 1,017.00p 996.00p 1,015.00p 839399
29/01/2010 1,001.00p 1,007.00p 998.50p 1,000.00p 1290601
28/01/2010 1,013.00p 1,021.00p 995.50p 995.50p 1587157
27/01/2010 993.50p 1,007.00p 990.00p 1,003.00p 1215900
26/01/2010 994.00p 1,005.00p 990.00p 1,002.00p 842320
25/01/2010 996.50p 1,009.00p 986.50p 1,001.00p 952569
22/01/2010 1,009.00p 1,016.00p 999.50p 1,002.00p 1366540
21/01/2010 1,024.00p 1,031.00p 1,010.00p 1,011.00p 1687151
20/01/2010 1,032.00p 1,039.00p 1,018.00p 1,027.00p 1260750
19/01/2010 1,036.00p 1,040.00p 1,023.00p 1,035.00p 914031
18/01/2010 1,047.00p 1,050.00p 1,030.00p 1,037.00p 554000
15/01/2010 1,030.00p 1,061.00p 1,021.00p 1,041.00p 2118427
14/01/2010 1,018.00p 1,032.00p 1,013.00p 1,025.00p 1153686
13/01/2010 1,000.00p 1,012.00p 994.50p 1,011.00p 1268714
12/01/2010 1,019.00p 1,021.00p 994.50p 1,005.00p 1238564
11/01/2010 1,015.00p 1,025.00p 1,011.00p 1,021.00p 656714
08/01/2010 1,006.00p 1,018.00p 1,006.00p 1,011.00p 735244
07/01/2010 1,019.00p 1,022.37p 996.50p 1,002.00p 2170851
06/01/2010 1,039.00p 1,044.96p 1,013.85p 1,022.00p 1176834
05/01/2010 1,068.00p 1,073.00p 1,030.00p 1,038.00p 1369366
04/01/2010 1,014.00p 1,070.00p 1,010.00p 1,069.00p 1664745
31/12/2009 1,005.00p 1,014.00p 1,003.45p 1,014.00p 132946
30/12/2009 1,009.00p 1,012.00p 1,000.00p 1,005.00p 322658
29/12/2009 1,002.00p 1,013.00p 990.50p 1,007.00p 560127
24/12/2009 986.00p 989.47p 975.00p 980.50p 43597
23/12/2009 983.00p 988.00p 968.50p 981.50p 754775
22/12/2009 979.50p 988.00p 964.50p 978.00p 456906
21/12/2009 956.00p 979.50p 955.50p 975.00p 635107
18/12/2009 964.00p 970.50p 949.00p 954.00p 2685027
17/12/2009 975.00p 981.50p 959.60p 963.00p 893629
16/12/2009 984.50p 994.00p 976.50p 981.50p 969752
15/12/2009 995.50p 1,003.00p 977.00p 981.50p 685803
14/12/2009 1,000.00p 1,000.00p 982.00p 990.50p 747483
11/12/2009 992.00p 1,002.00p 981.00p 988.50p 1051609
10/12/2009 978.50p 994.00p 975.00p 988.50p 730090
09/12/2009 986.50p 988.50p 972.50p 977.00p 1120658
08/12/2009 988.00p 1,002.00p 981.50p 985.00p 1055589
07/12/2009 996.00p 1,001.45p 984.50p 991.00p 592654
04/12/2009 975.50p 997.50p 973.50p 994.50p 932667
03/12/2009 993.00p 999.00p 979.00p 980.50p 1028740
02/12/2009 978.00p 991.00p 977.50p 984.00p 672626
01/12/2009 964.00p 984.00p 961.50p 977.50p 1327857
30/11/2009 962.00p 963.00p 947.50p 954.00p 1245025
27/11/2009 931.00p 955.00p 930.00p 952.50p 834207
26/11/2009 963.00p 966.00p 942.50p 944.50p 1613921
25/11/2009 970.50p 971.00p 959.50p 966.50p 978469
24/11/2009 965.00p 969.50p 956.50p 962.00p 772513
23/11/2009 956.00p 970.00p 956.00p 965.50p 795122
20/11/2009 955.00p 962.00p 942.50p 950.00p 1960691
19/11/2009 969.50p 969.50p 949.90p 953.50p 1242184
18/11/2009 960.00p 974.50p 957.50p 968.00p 1149507
17/11/2009 968.00p 977.50p 953.50p 956.50p 940770
16/11/2009 970.00p 977.07p 961.50p 974.50p 668273
13/11/2009 957.50p 965.00p 947.50p 961.50p 1063560
12/11/2009 943.00p 963.50p 943.00p 956.00p 682633
11/11/2009 957.00p 964.00p 942.50p 947.50p 821769
10/11/2009 949.00p 960.00p 944.00p 949.50p 1155956
09/11/2009 939.00p 948.00p 931.50p 944.00p 854277
06/11/2009 930.50p 935.00p 920.00p 930.50p 861578
05/11/2009 912.50p 927.00p 909.00p 926.50p 1001935
04/11/2009 918.00p 922.50p 909.50p 917.50p 1439345
03/11/2009 900.50p 916.00p 896.50p 913.00p 968928
02/11/2009 891.50p 914.50p 885.00p 909.50p 747291
30/10/2009 904.00p 923.50p 891.00p 893.00p 4297008
29/10/2009 908.50p 920.50p 904.50p 910.50p 4857346
28/10/2009 915.00p 916.00p 905.00p 907.50p 1072261
27/10/2009 917.00p 928.00p 912.50p 918.00p 942320
26/10/2009 933.50p 933.50p 913.50p 918.50p 1028685
23/10/2009 931.00p 935.50p 922.00p 925.50p 1305425
22/10/2009 929.50p 931.00p 920.50p 926.00p 2003182
21/10/2009 949.50p 955.00p 921.50p 932.50p 2191999
20/10/2009 961.00p 977.00p 957.50p 969.50p 1310403
19/10/2009 954.00p 962.50p 948.00p 956.00p 913648
16/10/2009 961.00p 964.50p 947.00p 954.00p 1266765
15/10/2009 967.50p 967.50p 950.50p 955.00p 2095178
14/10/2009 955.00p 972.50p 944.00p 962.50p 2290238
13/10/2009 919.50p 954.50p 919.00p 945.00p 1809078
12/10/2009 915.00p 925.50p 911.00p 925.00p 1155987
09/10/2009 902.50p 912.50p 902.50p 911.50p 937046
08/10/2009 905.00p 908.50p 897.50p 908.00p 1077408
07/10/2009 894.50p 901.00p 883.50p 890.50p 1583327
06/10/2009 888.50p 896.50p 881.50p 893.50p 1465984
05/10/2009 875.50p 893.50p 867.50p 886.00p 1643894
02/10/2009 879.50p 879.50p 864.50p 871.00p 2015861
01/10/2009 884.00p 910.50p 880.50p 884.00p 2684219
30/09/2009 875.00p 908.00p 869.00p 888.50p 5542434
29/09/2009 830.50p 849.00p 824.50p 838.00p 1446448
28/09/2009 832.50p 837.50p 814.00p 830.00p 1343998
25/09/2009 831.00p 836.50p 818.50p 829.00p 1573184
24/09/2009 840.00p 843.00p 830.00p 831.00p 1253397
23/09/2009 835.50p 842.50p 835.00p 838.50p 2588460
22/09/2009 848.00p 855.00p 834.00p 838.50p 2605895
21/09/2009 855.00p 855.00p 843.00p 849.00p 2433230

*Close Price adjusted for both dividends and splits