Smiths Group (SMIN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/06/2015 1,215.00p 1,218.00p 1,202.00p 1,211.00p 1052847
03/06/2015 1,202.00p 1,223.00p 1,196.00p 1,215.00p 1026834
02/06/2015 1,192.00p 1,210.00p 1,178.00p 1,205.00p 916398
01/06/2015 1,200.00p 1,205.00p 1,188.00p 1,190.00p 715987
29/05/2015 1,200.00p 1,210.34p 1,198.00p 1,199.00p 1157380
28/05/2015 1,215.00p 1,217.00p 1,194.00p 1,201.00p 914152
27/05/2015 1,193.00p 1,223.00p 1,193.00p 1,219.00p 920721
26/05/2015 1,213.00p 1,213.00p 1,190.00p 1,193.00p 970157
22/05/2015 1,195.00p 1,206.00p 1,190.00p 1,201.00p 825082
21/05/2015 1,166.00p 1,194.34p 1,165.00p 1,190.00p 1142827
20/05/2015 1,162.00p 1,175.00p 1,158.00p 1,172.00p 828894
19/05/2015 1,155.00p 1,163.00p 1,145.00p 1,162.00p 1476830
18/05/2015 1,140.00p 1,152.00p 1,135.00p 1,148.00p 824042
15/05/2015 1,150.00p 1,155.00p 1,134.00p 1,141.00p 687209
14/05/2015 1,126.00p 1,151.00p 1,120.00p 1,148.00p 607259
13/05/2015 1,127.00p 1,141.01p 1,120.00p 1,128.00p 928587
12/05/2015 1,140.00p 1,142.00p 1,116.33p 1,123.00p 896682
11/05/2015 1,156.00p 1,168.00p 1,141.00p 1,145.00p 848047
08/05/2015 1,144.00p 1,162.00p 1,140.00p 1,162.00p 715053
07/05/2015 1,149.00p 1,152.00p 1,115.00p 1,123.00p 970522
06/05/2015 1,147.00p 1,164.00p 1,145.00p 1,154.00p 685377
05/05/2015 1,146.00p 1,165.33p 1,141.00p 1,151.00p 793104
01/05/2015 1,146.00p 1,148.99p 1,126.00p 1,134.00p 483771
30/04/2015 1,148.00p 1,160.00p 1,134.00p 1,145.00p 1033427
29/04/2015 1,159.00p 1,189.00p 1,147.00p 1,150.00p 999438
28/04/2015 1,146.00p 1,158.00p 1,135.00p 1,157.00p 1139483
27/04/2015 1,134.00p 1,149.00p 1,124.00p 1,149.00p 647080
24/04/2015 1,139.00p 1,152.00p 1,133.00p 1,135.00p 638056
23/04/2015 1,141.00p 1,146.00p 1,127.00p 1,142.00p 859368
22/04/2015 1,150.00p 1,153.00p 1,135.00p 1,143.00p 1141109
21/04/2015 1,129.00p 1,152.00p 1,129.00p 1,150.00p 1101855
20/04/2015 1,118.00p 1,128.00p 1,114.67p 1,126.00p 838796
17/04/2015 1,133.00p 1,137.00p 1,113.00p 1,115.00p 861491
16/04/2015 1,147.00p 1,147.00p 1,131.66p 1,134.00p 1052768
15/04/2015 1,128.00p 1,148.00p 1,121.00p 1,141.00p 1253234
14/04/2015 1,113.00p 1,130.00p 1,113.00p 1,124.00p 923731
13/04/2015 1,135.00p 1,135.00p 1,117.00p 1,118.00p 1152583
10/04/2015 1,132.00p 1,135.00p 1,122.00p 1,134.00p 690701
09/04/2015 1,125.00p 1,135.00p 1,112.66p 1,129.00p 1003795
08/04/2015 1,134.00p 1,147.00p 1,118.00p 1,120.00p 1161351
07/04/2015 1,118.00p 1,143.00p 1,116.00p 1,138.00p 891511
02/04/2015 1,116.00p 1,124.00p 1,110.00p 1,116.00p 1372560
01/04/2015 1,117.00p 1,122.00p 1,109.00p 1,117.00p 1014389
31/03/2015 1,127.00p 1,158.00p 1,080.47p 1,118.00p 1746042
30/03/2015 1,175.00p 1,175.00p 1,117.00p 1,129.00p 2958768
27/03/2015 1,182.00p 1,184.35p 1,153.00p 1,162.00p 1679740
26/03/2015 1,191.00p 1,198.00p 1,171.00p 1,179.00p 1190467
25/03/2015 1,213.00p 1,217.00p 1,202.80p 1,212.00p 1674928
24/03/2015 1,206.00p 1,221.00p 1,203.00p 1,213.00p 766223
23/03/2015 1,203.00p 1,211.00p 1,195.00p 1,210.00p 972284
20/03/2015 1,212.00p 1,212.00p 1,192.00p 1,204.00p 1399648
19/03/2015 1,220.00p 1,225.00p 1,202.00p 1,206.00p 1114744
18/03/2015 1,155.00p 1,207.00p 1,148.00p 1,200.00p 2369976
17/03/2015 1,181.00p 1,206.00p 1,175.00p 1,178.00p 1764507
16/03/2015 1,166.00p 1,184.00p 1,165.00p 1,179.00p 1065683
13/03/2015 1,165.00p 1,172.00p 1,149.00p 1,163.00p 1370694
12/03/2015 1,171.00p 1,199.00p 1,160.00p 1,166.00p 1029982
11/03/2015 1,154.00p 1,165.00p 1,139.46p 1,163.00p 1189074
10/03/2015 1,185.00p 1,190.00p 1,150.00p 1,150.00p 1048154
09/03/2015 1,178.00p 1,193.00p 1,172.72p 1,191.00p 913095
06/03/2015 1,179.00p 1,184.00p 1,168.00p 1,179.00p 833658
05/03/2015 1,167.00p 1,181.00p 1,164.00p 1,179.00p 1278546
04/03/2015 1,161.00p 1,171.00p 1,150.00p 1,161.00p 1106348
03/03/2015 1,169.00p 1,186.00p 1,161.00p 1,161.00p 896400
02/03/2015 1,159.00p 1,184.00p 1,158.00p 1,170.00p 1233118
27/02/2015 1,152.00p 1,164.00p 1,143.00p 1,155.00p 1051652
26/02/2015 1,133.00p 1,160.00p 1,133.00p 1,150.00p 802171
25/02/2015 1,159.00p 1,164.00p 1,126.00p 1,137.00p 1454211
24/02/2015 1,174.00p 1,174.00p 1,158.00p 1,163.00p 940185
23/02/2015 1,198.00p 1,201.00p 1,171.00p 1,176.00p 963568
20/02/2015 1,181.00p 1,203.18p 1,181.00p 1,192.00p 771626
19/02/2015 1,191.00p 1,195.00p 1,180.00p 1,186.00p 767132
18/02/2015 1,186.00p 1,201.00p 1,183.00p 1,197.00p 887669
17/02/2015 1,174.00p 1,192.00p 1,169.00p 1,180.00p 632114
16/02/2015 1,178.00p 1,189.00p 1,175.00p 1,180.00p 550227
13/02/2015 1,171.00p 1,186.00p 1,160.00p 1,186.00p 1328287
12/02/2015 1,153.00p 1,176.00p 1,153.00p 1,171.00p 794465
11/02/2015 1,162.00p 1,169.00p 1,143.00p 1,159.00p 1029530
10/02/2015 1,161.00p 1,169.00p 1,151.16p 1,164.00p 1069914
09/02/2015 1,185.00p 1,185.00p 1,155.05p 1,162.00p 1269048
06/02/2015 1,173.00p 1,196.00p 1,170.00p 1,187.00p 1611921
05/02/2015 1,144.00p 1,179.00p 1,130.00p 1,179.00p 1426810
04/02/2015 1,171.00p 1,172.00p 1,150.00p 1,171.00p 1538692
03/02/2015 1,144.00p 1,181.00p 1,144.00p 1,175.00p 1397285
02/02/2015 1,127.00p 1,141.00p 1,120.01p 1,141.00p 1034342
30/01/2015 1,112.00p 1,133.00p 1,111.00p 1,127.00p 1261495
29/01/2015 1,112.00p 1,119.00p 1,104.00p 1,110.00p 1318117
28/01/2015 1,121.00p 1,125.00p 1,103.00p 1,116.00p 1015699
27/01/2015 1,135.00p 1,136.00p 1,112.00p 1,117.00p 1180132
26/01/2015 1,112.00p 1,137.01p 1,111.00p 1,133.00p 1084600
23/01/2015 1,138.00p 1,166.00p 1,113.00p 1,120.00p 1642710
22/01/2015 1,079.00p 1,147.00p 1,076.00p 1,136.00p 2663264
21/01/2015 1,077.00p 1,082.00p 1,060.00p 1,082.00p 2044451
20/01/2015 1,088.00p 1,088.00p 1,069.00p 1,077.00p 1237203
19/01/2015 1,087.00p 1,095.00p 1,077.00p 1,082.00p 654828
16/01/2015 1,074.00p 1,091.00p 1,065.00p 1,088.00p 1034321
15/01/2015 1,072.00p 1,083.00p 1,053.00p 1,081.00p 1101707
14/01/2015 1,077.00p 1,084.31p 1,062.00p 1,063.00p 1077614
13/01/2015 1,071.00p 1,087.00p 1,068.00p 1,086.00p 1193068
12/01/2015 1,081.00p 1,083.00p 1,061.00p 1,067.00p 987611
09/01/2015 1,085.00p 1,093.47p 1,068.00p 1,077.00p 851301
08/01/2015 1,074.00p 1,094.00p 1,070.00p 1,091.00p 1306211
07/01/2015 1,051.00p 1,067.00p 1,040.00p 1,057.00p 1148000
06/01/2015 1,077.00p 1,084.00p 1,047.00p 1,047.00p 1260436
05/01/2015 1,089.00p 1,111.00p 1,066.00p 1,077.00p 2005466
02/01/2015 1,102.00p 1,104.00p 1,088.00p 1,096.00p 1014437
31/12/2014 1,088.00p 1,098.00p 1,088.00p 1,098.00p 165631
30/12/2014 1,098.00p 1,103.00p 1,090.00p 1,092.00p 725301
29/12/2014 1,101.00p 1,112.00p 1,101.00p 1,108.00p 673374
24/12/2014 1,093.00p 1,111.00p 1,093.00p 1,100.00p 205214
23/12/2014 1,083.00p 1,111.00p 1,083.00p 1,108.00p 775467
22/12/2014 1,080.00p 1,086.00p 1,072.00p 1,082.00p 737517
19/12/2014 1,090.00p 1,095.00p 1,065.00p 1,072.00p 1562139
18/12/2014 1,059.00p 1,088.36p 1,057.00p 1,086.00p 2692064
17/12/2014 1,034.00p 1,058.00p 1,029.00p 1,051.00p 2017866
16/12/2014 1,015.00p 1,046.00p 1,006.00p 1,046.00p 1885068
15/12/2014 1,022.00p 1,047.00p 1,013.00p 1,013.00p 1257379
12/12/2014 1,050.00p 1,052.00p 1,023.00p 1,024.00p 1419184
11/12/2014 1,083.00p 1,088.00p 1,047.00p 1,058.00p 1613127
10/12/2014 1,094.00p 1,104.00p 1,086.00p 1,088.00p 1269827
09/12/2014 1,115.00p 1,115.00p 1,083.00p 1,093.00p 1682042
08/12/2014 1,142.00p 1,143.96p 1,122.00p 1,122.00p 632618
05/12/2014 1,150.00p 1,151.00p 1,141.00p 1,145.00p 914125
04/12/2014 1,134.00p 1,148.00p 1,128.00p 1,145.00p 2266470
03/12/2014 1,140.00p 1,145.36p 1,125.00p 1,135.00p 1184509
02/12/2014 1,118.00p 1,145.00p 1,116.00p 1,144.00p 1256114
01/12/2014 1,147.00p 1,147.00p 1,103.00p 1,115.00p 2485557
28/11/2014 1,180.00p 1,181.00p 1,144.00p 1,157.00p 1599763
27/11/2014 1,189.00p 1,193.00p 1,179.00p 1,182.00p 695997
26/11/2014 1,193.00p 1,194.00p 1,185.36p 1,189.00p 856479
25/11/2014 1,193.00p 1,197.00p 1,180.00p 1,190.00p 1669584
24/11/2014 1,187.00p 1,195.00p 1,183.00p 1,192.00p 1863077
21/11/2014 1,184.00p 1,192.00p 1,180.00p 1,183.00p 3441512
20/11/2014 1,211.00p 1,216.00p 1,175.00p 1,183.00p 1597444
19/11/2014 1,232.00p 1,234.00p 1,205.00p 1,209.00p 1006885
18/11/2014 1,242.00p 1,249.00p 1,208.00p 1,234.00p 1241839
17/11/2014 1,231.00p 1,238.00p 1,222.00p 1,234.00p 1246319
14/11/2014 1,230.00p 1,239.00p 1,223.00p 1,238.00p 929770
13/11/2014 1,219.00p 1,238.00p 1,219.00p 1,226.00p 672742
12/11/2014 1,220.00p 1,227.16p 1,215.00p 1,221.00p 839584
11/11/2014 1,230.00p 1,230.30p 1,215.00p 1,219.00p 1254815
10/11/2014 1,219.00p 1,230.37p 1,214.00p 1,230.00p 780763
07/11/2014 1,216.00p 1,230.00p 1,207.00p 1,217.00p 1033762
06/11/2014 1,179.00p 1,212.00p 1,179.00p 1,211.00p 1107768
05/11/2014 1,175.00p 1,188.00p 1,171.00p 1,185.00p 1349353
04/11/2014 1,160.00p 1,180.00p 1,158.00p 1,166.00p 1399933
03/11/2014 1,164.00p 1,173.28p 1,159.00p 1,160.00p 902555
31/10/2014 1,160.00p 1,168.00p 1,154.00p 1,165.00p 1556358
30/10/2014 1,133.00p 1,152.00p 1,129.00p 1,150.00p 1734722
29/10/2014 1,134.00p 1,141.00p 1,130.00p 1,132.00p 1804501
28/10/2014 1,128.00p 1,138.00p 1,117.95p 1,128.00p 1325286
27/10/2014 1,159.00p 1,166.00p 1,118.00p 1,121.00p 1733214
24/10/2014 1,158.00p 1,166.00p 1,148.00p 1,152.00p 831993
23/10/2014 1,151.00p 1,166.00p 1,142.00p 1,159.00p 1434466
22/10/2014 1,190.00p 1,197.00p 1,177.00p 1,182.00p 2086686
21/10/2014 1,181.00p 1,194.00p 1,175.00p 1,191.00p 1166772
20/10/2014 1,193.00p 1,200.00p 1,181.00p 1,185.00p 1337347
17/10/2014 1,178.00p 1,202.21p 1,174.00p 1,195.00p 1091296
16/10/2014 1,182.00p 1,191.00p 1,142.00p 1,178.00p 2264657
15/10/2014 1,211.00p 1,218.00p 1,168.00p 1,176.00p 1943161
14/10/2014 1,176.00p 1,211.00p 1,176.00p 1,208.00p 986470
13/10/2014 1,187.00p 1,200.00p 1,180.00p 1,188.00p 1302657
10/10/2014 1,211.00p 1,219.00p 1,200.00p 1,200.00p 1100820
09/10/2014 1,243.00p 1,254.00p 1,219.00p 1,220.00p 1102279
08/10/2014 1,228.00p 1,235.00p 1,219.79p 1,226.00p 947280
07/10/2014 1,236.00p 1,248.00p 1,226.00p 1,231.00p 1329932
06/10/2014 1,240.00p 1,259.00p 1,235.00p 1,240.00p 959927
03/10/2014 1,231.00p 1,247.00p 1,230.00p 1,244.00p 703502
02/10/2014 1,243.00p 1,247.00p 1,224.00p 1,224.00p 1313637
01/10/2014 1,261.00p 1,272.00p 1,249.00p 1,250.00p 1138612
30/09/2014 1,275.00p 1,280.00p 1,253.00p 1,264.00p 1033017
29/09/2014 1,242.00p 1,254.00p 1,224.56p 1,250.00p 1050582
26/09/2014 1,254.00p 1,260.26p 1,243.00p 1,247.00p 1271031
25/09/2014 1,249.00p 1,281.00p 1,249.00p 1,255.00p 2291107
24/09/2014 1,257.00p 1,268.00p 1,245.00p 1,252.00p 2114898
23/09/2014 1,299.00p 1,303.00p 1,257.00p 1,260.00p 1191607
22/09/2014 1,303.00p 1,310.00p 1,298.00p 1,303.00p 887573
19/09/2014 1,310.00p 1,317.00p 1,303.00p 1,307.00p 1737811
18/09/2014 1,265.00p 1,305.00p 1,262.00p 1,300.00p 1439885
17/09/2014 1,318.00p 1,320.00p 1,259.00p 1,268.00p 2454004
16/09/2014 1,357.00p 1,357.00p 1,338.00p 1,349.00p 962506
15/09/2014 1,348.00p 1,363.00p 1,342.00p 1,360.00p 855789
12/09/2014 1,342.00p 1,355.00p 1,337.05p 1,353.00p 557404
11/09/2014 1,348.00p 1,359.00p 1,327.39p 1,342.00p 696270
10/09/2014 1,358.00p 1,361.00p 1,342.79p 1,348.00p 628919
09/09/2014 1,341.00p 1,361.00p 1,340.00p 1,358.00p 941346
08/09/2014 1,343.00p 1,351.27p 1,326.00p 1,340.00p 727228
05/09/2014 1,346.00p 1,349.00p 1,333.00p 1,347.00p 858611
04/09/2014 1,315.00p 1,347.00p 1,312.00p 1,345.00p 1293289
03/09/2014 1,310.00p 1,332.00p 1,310.00p 1,318.00p 650551
02/09/2014 1,328.00p 1,337.00p 1,314.00p 1,315.00p 870261
01/09/2014 1,312.00p 1,324.00p 1,312.00p 1,324.00p 339686
29/08/2014 1,315.00p 1,322.28p 1,307.00p 1,316.00p 529845
28/08/2014 1,318.00p 1,319.00p 1,301.00p 1,314.00p 537267
27/08/2014 1,324.00p 1,328.00p 1,317.00p 1,319.00p 470195
26/08/2014 1,316.00p 1,322.57p 1,311.00p 1,322.00p 394240
22/08/2014 1,297.00p 1,312.00p 1,294.00p 1,309.00p 621456
21/08/2014 1,295.00p 1,302.00p 1,288.00p 1,300.00p 705322
20/08/2014 1,293.00p 1,300.00p 1,290.00p 1,296.00p 580232
19/08/2014 1,303.00p 1,305.00p 1,289.06p 1,294.00p 751063

*Close Price adjusted for both dividends and splits