Smiths Group (SMIN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/11/2019 1,678.00p 1,678.00p 1,653.50p 1,659.50p 541375
07/11/2019 1,652.50p 1,675.50p 1,652.50p 1,670.00p 696722
06/11/2019 1,669.50p 1,675.00p 1,642.50p 1,650.00p 693671
05/11/2019 1,660.00p 1,672.00p 1,647.50p 1,667.50p 564042
04/11/2019 1,645.00p 1,662.00p 1,642.00p 1,651.50p 753604
01/11/2019 1,618.50p 1,644.50p 1,618.50p 1,640.00p 622995
31/10/2019 1,633.50p 1,637.00p 1,611.50p 1,613.50p 588378
30/10/2019 1,612.50p 1,624.50p 1,608.00p 1,623.00p 522072
29/10/2019 1,634.50p 1,634.50p 1,618.50p 1,622.50p 604168
28/10/2019 1,614.00p 1,633.50p 1,603.00p 1,633.00p 566045
25/10/2019 1,596.00p 1,609.00p 1,593.50p 1,608.00p 522827
24/10/2019 1,599.00p 1,607.50p 1,589.00p 1,594.00p 466753
23/10/2019 1,572.00p 1,597.00p 1,572.00p 1,591.50p 824707
22/10/2019 1,595.50p 1,598.50p 1,578.00p 1,578.00p 568638
21/10/2019 1,572.00p 1,600.00p 1,572.00p 1,592.00p 452052
18/10/2019 1,564.50p 1,580.50p 1,560.50p 1,577.00p 827830
17/10/2019 1,586.00p 1,587.00p 1,570.00p 1,575.50p 718113
16/10/2019 1,607.50p 1,615.50p 1,595.00p 1,611.50p 1124360
15/10/2019 1,599.00p 1,612.50p 1,584.00p 1,603.00p 755557
14/10/2019 1,591.00p 1,591.00p 1,564.50p 1,587.00p 923415
11/10/2019 1,556.50p 1,577.50p 1,542.00p 1,577.50p 970522
10/10/2019 1,543.00p 1,569.50p 1,534.00p 1,569.50p 926470
09/10/2019 1,531.00p 1,548.50p 1,525.50p 1,537.00p 537932
08/10/2019 1,550.50p 1,551.50p 1,530.50p 1,531.00p 1625624
07/10/2019 1,521.50p 1,542.00p 1,518.00p 1,542.00p 989785
04/10/2019 1,536.00p 1,536.00p 1,512.00p 1,528.00p 845583
03/10/2019 1,530.00p 1,532.00p 1,504.50p 1,524.50p 800441
02/10/2019 1,550.00p 1,552.00p 1,521.50p 1,526.00p 969710
01/10/2019 1,569.50p 1,581.50p 1,557.00p 1,563.00p 995213
30/09/2019 1,574.00p 1,590.50p 1,566.00p 1,570.00p 970474
27/09/2019 1,565.50p 1,581.00p 1,565.50p 1,570.00p 895792
26/09/2019 1,569.50p 1,587.50p 1,566.00p 1,570.00p 715507
25/09/2019 1,557.00p 1,570.00p 1,547.00p 1,569.50p 881257
24/09/2019 1,573.00p 1,581.00p 1,553.50p 1,575.50p 1107139
23/09/2019 1,650.00p 1,654.50p 1,557.29p 1,559.00p 1164000
20/09/2019 1,608.00p 1,683.50p 1,606.50p 1,638.00p 2055480
19/09/2019 1,640.50p 1,657.00p 1,637.50p 1,640.50p 1098868
18/09/2019 1,664.00p 1,665.00p 1,651.50p 1,653.50p 885306
17/09/2019 1,657.00p 1,670.00p 1,649.00p 1,663.00p 771147
16/09/2019 1,672.50p 1,685.39p 1,660.00p 1,660.00p 813774
13/09/2019 1,680.00p 1,695.00p 1,680.00p 1,692.00p 814399
12/09/2019 1,699.50p 1,699.50p 1,675.50p 1,685.00p 562279
11/09/2019 1,675.00p 1,688.50p 1,665.00p 1,683.50p 981046
10/09/2019 1,671.50p 1,677.00p 1,653.50p 1,661.50p 964138
09/09/2019 1,691.50p 1,699.50p 1,670.00p 1,675.00p 678837
06/09/2019 1,681.50p 1,691.00p 1,678.50p 1,686.00p 815646
05/09/2019 1,699.50p 1,701.00p 1,667.50p 1,687.00p 759405
04/09/2019 1,672.50p 1,689.50p 1,672.50p 1,679.00p 753129
03/09/2019 1,680.50p 1,696.00p 1,664.50p 1,670.50p 682456
02/09/2019 1,681.00p 1,698.00p 1,665.00p 1,678.50p 894242
30/08/2019 1,642.00p 1,685.00p 1,632.50p 1,669.50p 2221598
29/08/2019 1,580.00p 1,639.00p 1,580.00p 1,638.50p 1284317
28/08/2019 1,571.50p 1,571.50p 1,542.50p 1,558.50p 790333
27/08/2019 1,580.00p 1,580.00p 1,549.50p 1,572.50p 1059356
23/08/2019 1,589.00p 1,604.00p 1,583.00p 1,583.50p 491111
22/08/2019 1,588.00p 1,597.50p 1,577.00p 1,584.50p 683146
21/08/2019 1,563.50p 1,599.00p 1,563.50p 1,594.00p 681146
20/08/2019 1,576.00p 1,584.00p 1,562.50p 1,565.00p 389030
19/08/2019 1,565.00p 1,583.00p 1,559.00p 1,572.00p 515224
16/08/2019 1,549.50p 1,554.00p 1,531.50p 1,554.00p 843020
15/08/2019 1,548.50p 1,552.00p 1,510.50p 1,530.00p 734290
14/08/2019 1,576.00p 1,576.00p 1,541.10p 1,545.50p 480802
13/08/2019 1,553.50p 1,569.50p 1,533.00p 1,569.50p 666948
12/08/2019 1,562.00p 1,575.00p 1,543.00p 1,550.50p 735935
09/08/2019 1,567.50p 1,574.50p 1,553.50p 1,556.50p 738613
08/08/2019 1,547.50p 1,570.00p 1,542.00p 1,570.00p 378125
07/08/2019 1,535.00p 1,551.50p 1,528.50p 1,536.00p 640736
06/08/2019 1,525.00p 1,558.00p 1,525.00p 1,535.00p 528560
05/08/2019 1,576.00p 1,576.00p 1,539.00p 1,548.50p 820311
02/08/2019 1,634.00p 1,634.00p 1,599.00p 1,604.00p 669462
01/08/2019 1,635.00p 1,662.50p 1,631.00p 1,662.00p 621720
31/07/2019 1,650.50p 1,658.00p 1,642.00p 1,642.00p 1418815
30/07/2019 1,669.50p 1,676.50p 1,653.00p 1,654.00p 604986
29/07/2019 1,634.00p 1,670.50p 1,634.00p 1,666.00p 593143
26/07/2019 1,630.50p 1,641.00p 1,623.50p 1,639.50p 466982
25/07/2019 1,630.50p 1,655.00p 1,628.00p 1,630.50p 909907
24/07/2019 1,619.00p 1,629.50p 1,610.00p 1,626.00p 579798
23/07/2019 1,589.00p 1,628.50p 1,589.00p 1,615.00p 649274
22/07/2019 1,580.50p 1,590.50p 1,577.00p 1,587.50p 525397
19/07/2019 1,588.00p 1,589.50p 1,574.50p 1,586.00p 515807
18/07/2019 1,598.00p 1,598.00p 1,577.50p 1,580.00p 601800
17/07/2019 1,606.00p 1,620.00p 1,599.00p 1,606.00p 460397
16/07/2019 1,606.50p 1,616.00p 1,600.00p 1,610.50p 659818
15/07/2019 1,592.50p 1,616.50p 1,592.50p 1,608.50p 479415
12/07/2019 1,581.00p 1,600.00p 1,579.00p 1,592.50p 488616
11/07/2019 1,570.50p 1,575.00p 1,564.50p 1,574.50p 533991
10/07/2019 1,566.50p 1,577.00p 1,563.00p 1,565.00p 590526
09/07/2019 1,581.50p 1,582.00p 1,565.00p 1,572.00p 444830
08/07/2019 1,602.50p 1,608.00p 1,585.00p 1,588.00p 457685
05/07/2019 1,618.50p 1,622.00p 1,596.00p 1,601.50p 588347
04/07/2019 1,619.50p 1,625.50p 1,615.50p 1,620.50p 897097
03/07/2019 1,604.00p 1,620.50p 1,594.00p 1,620.50p 682313
02/07/2019 1,598.50p 1,601.00p 1,590.00p 1,600.00p 743034
01/07/2019 1,576.50p 1,593.50p 1,576.50p 1,589.50p 588546
28/06/2019 1,549.50p 1,567.00p 1,547.50p 1,565.00p 686441
27/06/2019 1,548.50p 1,558.50p 1,546.00p 1,550.50p 547390
26/06/2019 1,537.00p 1,556.50p 1,534.00p 1,546.00p 605562
25/06/2019 1,523.00p 1,545.50p 1,522.00p 1,543.50p 561045
24/06/2019 1,510.00p 1,530.50p 1,510.00p 1,530.50p 526111
21/06/2019 1,523.00p 1,525.50p 1,511.00p 1,514.00p 2246097
20/06/2019 1,518.50p 1,531.50p 1,514.50p 1,522.00p 706651
19/06/2019 1,509.50p 1,529.50p 1,509.50p 1,515.00p 610265
18/06/2019 1,487.50p 1,512.50p 1,471.50p 1,507.50p 1283094
17/06/2019 1,484.50p 1,496.08p 1,480.00p 1,483.00p 755523
14/06/2019 1,508.00p 1,508.00p 1,481.00p 1,483.50p 884694
13/06/2019 1,504.50p 1,519.50p 1,504.00p 1,505.50p 889454
12/06/2019 1,493.50p 1,509.50p 1,493.00p 1,501.50p 683415
11/06/2019 1,494.00p 1,513.50p 1,494.00p 1,501.50p 545760
10/06/2019 1,491.50p 1,503.00p 1,490.00p 1,495.00p 406693
07/06/2019 1,468.00p 1,499.50p 1,468.00p 1,484.50p 689256
06/06/2019 1,473.50p 1,481.00p 1,463.50p 1,468.50p 455127
05/06/2019 1,465.50p 1,485.00p 1,462.50p 1,468.00p 739424
04/06/2019 1,446.50p 1,471.00p 1,436.50p 1,465.00p 671505
03/06/2019 1,427.50p 1,454.00p 1,421.50p 1,446.00p 704035
31/05/2019 1,431.00p 1,442.00p 1,428.00p 1,440.50p 863674
30/05/2019 1,440.50p 1,461.50p 1,439.00p 1,456.00p 435168
29/05/2019 1,474.50p 1,475.50p 1,433.50p 1,440.00p 658422
28/05/2019 1,486.50p 1,496.50p 1,480.50p 1,485.00p 822829
24/05/2019 1,480.50p 1,497.50p 1,475.00p 1,481.00p 755197
23/05/2019 1,481.50p 1,482.00p 1,463.00p 1,473.00p 949167
22/05/2019 1,495.50p 1,502.50p 1,487.00p 1,495.50p 758771
21/05/2019 1,488.00p 1,499.50p 1,485.50p 1,487.50p 551724
20/05/2019 1,491.50p 1,498.50p 1,473.00p 1,481.50p 405117
17/05/2019 1,486.50p 1,502.50p 1,484.50p 1,498.00p 637093
16/05/2019 1,479.00p 1,504.00p 1,476.00p 1,504.00p 482003
15/05/2019 1,480.50p 1,484.00p 1,466.50p 1,483.50p 885899
14/05/2019 1,477.50p 1,478.50p 1,467.00p 1,473.50p 624632
13/05/2019 1,506.00p 1,506.00p 1,462.00p 1,467.50p 552908
10/05/2019 1,513.50p 1,520.00p 1,496.50p 1,498.50p 489659
09/05/2019 1,506.50p 1,515.00p 1,496.00p 1,496.00p 600942
08/05/2019 1,492.50p 1,517.00p 1,492.50p 1,517.00p 650914
07/05/2019 1,533.00p 1,534.50p 1,495.50p 1,500.00p 755084
03/05/2019 1,525.00p 1,538.50p 1,524.00p 1,538.50p 513209
02/05/2019 1,524.00p 1,528.00p 1,511.50p 1,524.00p 525335
01/05/2019 1,530.00p 1,533.50p 1,516.00p 1,521.50p 180188
30/04/2019 1,537.50p 1,539.00p 1,520.00p 1,522.50p 664910
29/04/2019 1,541.00p 1,548.13p 1,527.50p 1,537.50p 423220
26/04/2019 1,538.50p 1,538.50p 1,523.50p 1,531.50p 613958
25/04/2019 1,549.00p 1,549.00p 1,528.50p 1,531.50p 526067
24/04/2019 1,537.50p 1,549.50p 1,535.00p 1,544.00p 525217
23/04/2019 1,550.00p 1,550.00p 1,528.50p 1,543.00p 505250
18/04/2019 1,549.00p 1,549.00p 1,534.50p 1,545.00p 353139
17/04/2019 1,537.50p 1,544.50p 1,533.00p 1,544.50p 502669
16/04/2019 1,528.00p 1,536.50p 1,522.00p 1,536.50p 2057700
15/04/2019 1,523.00p 1,527.50p 1,513.00p 1,521.50p 585765
12/04/2019 1,511.50p 1,523.00p 1,502.50p 1,519.00p 523740
11/04/2019 1,497.50p 1,511.50p 1,489.50p 1,511.50p 472471
10/04/2019 1,485.50p 1,498.50p 1,485.50p 1,494.00p 474893
09/04/2019 1,477.50p 1,497.00p 1,477.50p 1,485.00p 685453
08/04/2019 1,492.50p 1,510.50p 1,492.50p 1,500.00p 496379
05/04/2019 1,477.50p 1,503.50p 1,477.50p 1,500.50p 732913
04/04/2019 1,498.00p 1,505.00p 1,471.00p 1,475.50p 946291
03/04/2019 1,474.50p 1,501.50p 1,474.50p 1,501.50p 1029144
02/04/2019 1,474.50p 1,491.00p 1,465.50p 1,473.00p 1274021
01/04/2019 1,439.00p 1,468.00p 1,437.50p 1,466.00p 1535769
29/03/2019 1,405.50p 1,435.00p 1,405.50p 1,435.00p 1051953
28/03/2019 1,379.00p 1,423.00p 1,376.50p 1,402.00p 1224934
27/03/2019 1,386.50p 1,396.50p 1,374.50p 1,378.00p 953509
26/03/2019 1,404.00p 1,405.00p 1,378.00p 1,384.00p 962919
25/03/2019 1,414.00p 1,425.00p 1,390.00p 1,402.00p 908056
22/03/2019 1,500.00p 1,502.00p 1,431.50p 1,431.50p 1199923
21/03/2019 1,436.00p 1,449.00p 1,430.00p 1,444.50p 601789
20/03/2019 1,443.00p 1,449.00p 1,436.00p 1,437.00p 658773
19/03/2019 1,442.50p 1,457.50p 1,440.00p 1,442.50p 453149
18/03/2019 1,417.50p 1,445.50p 1,417.50p 1,445.00p 587711
15/03/2019 1,415.00p 1,429.50p 1,407.00p 1,420.00p 1215123
14/03/2019 1,427.50p 1,427.50p 1,408.50p 1,412.50p 605329
13/03/2019 1,426.00p 1,434.50p 1,420.50p 1,420.50p 531092
12/03/2019 1,437.50p 1,443.00p 1,423.50p 1,429.50p 440089
11/03/2019 1,428.50p 1,445.50p 1,425.50p 1,433.50p 465923
08/03/2019 1,429.00p 1,429.00p 1,412.50p 1,421.00p 427107
07/03/2019 1,454.00p 1,454.00p 1,431.00p 1,434.50p 399746
06/03/2019 1,463.00p 1,468.00p 1,451.00p 1,455.50p 399720
05/03/2019 1,461.50p 1,471.68p 1,454.00p 1,467.00p 461611
04/03/2019 1,446.00p 1,470.00p 1,446.00p 1,463.00p 535516
01/03/2019 1,436.50p 1,452.65p 1,436.50p 1,444.50p 511234
28/02/2019 1,445.50p 1,445.50p 1,421.50p 1,430.50p 778384
27/02/2019 1,443.00p 1,451.50p 1,430.00p 1,439.00p 539831
26/02/2019 1,451.00p 1,458.00p 1,440.00p 1,451.50p 579108
25/02/2019 1,450.50p 1,460.00p 1,443.50p 1,460.00p 531208
22/02/2019 1,436.00p 1,453.50p 1,418.50p 1,448.00p 1289865
21/02/2019 1,462.50p 1,466.50p 1,431.00p 1,431.00p 1191552
20/02/2019 1,456.50p 1,471.50p 1,456.50p 1,462.00p 629291
19/02/2019 1,480.00p 1,485.50p 1,461.00p 1,461.00p 667874
18/02/2019 1,486.50p 1,493.00p 1,478.50p 1,482.00p 386769
15/02/2019 1,479.00p 1,499.50p 1,474.00p 1,491.50p 681540
14/02/2019 1,481.00p 1,491.00p 1,470.00p 1,480.00p 688485
13/02/2019 1,463.50p 1,487.00p 1,463.50p 1,479.00p 587906
12/02/2019 1,476.00p 1,485.00p 1,460.00p 1,467.50p 519141
11/02/2019 1,475.50p 1,482.00p 1,460.00p 1,478.00p 595899
08/02/2019 1,479.00p 1,486.50p 1,459.00p 1,464.50p 586874
07/02/2019 1,484.00p 1,499.00p 1,475.00p 1,475.00p 437032
06/02/2019 1,492.50p 1,500.50p 1,484.50p 1,493.00p 521557
05/02/2019 1,490.00p 1,505.00p 1,476.00p 1,501.00p 637844
04/02/2019 1,469.50p 1,482.50p 1,464.75p 1,476.50p 676715
01/02/2019 1,444.00p 1,471.50p 1,444.00p 1,468.00p 749085
31/01/2019 1,471.50p 1,484.00p 1,436.00p 1,444.50p 870845
30/01/2019 1,447.00p 1,470.00p 1,440.35p 1,470.00p 546927
29/01/2019 1,426.50p 1,448.00p 1,417.00p 1,443.00p 1174617
28/01/2019 1,419.00p 1,440.00p 1,418.00p 1,421.50p 588665

*Close Price adjusted for both dividends and splits