Smiths Group (SMIN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/03/2012 1,035.00p 1,057.32p 1,033.00p 1,052.00p 1495898
29/03/2012 1,028.00p 1,042.00p 1,020.00p 1,030.00p 2955000
28/03/2012 1,042.00p 1,054.00p 1,031.97p 1,033.00p 1473462
27/03/2012 1,051.00p 1,052.00p 1,038.00p 1,045.00p 1150655
26/03/2012 1,020.00p 1,060.00p 1,017.00p 1,049.00p 1506140
23/03/2012 1,025.00p 1,036.00p 1,016.00p 1,020.00p 1633077
22/03/2012 1,041.00p 1,041.00p 1,004.00p 1,016.00p 1339702
21/03/2012 1,037.00p 1,040.00p 1,028.00p 1,039.00p 1057597
20/03/2012 1,060.00p 1,060.00p 1,030.00p 1,042.00p 1699155
19/03/2012 1,075.00p 1,076.00p 1,057.00p 1,060.00p 1236240
16/03/2012 1,074.00p 1,083.00p 1,061.00p 1,071.00p 1637070
15/03/2012 1,094.00p 1,094.00p 1,061.00p 1,075.00p 1452976
14/03/2012 1,070.00p 1,096.63p 1,052.00p 1,089.00p 2577953
13/03/2012 1,080.00p 1,105.00p 1,074.00p 1,101.00p 1193319
12/03/2012 1,078.00p 1,083.80p 1,061.00p 1,074.00p 827211
09/03/2012 1,075.00p 1,082.00p 1,066.00p 1,077.00p 671645
08/03/2012 1,061.00p 1,083.00p 1,060.00p 1,076.00p 932099
07/03/2012 1,040.00p 1,059.00p 1,040.00p 1,053.00p 758994
06/03/2012 1,068.00p 1,068.00p 1,032.00p 1,036.00p 1003699
05/03/2012 1,078.00p 1,079.00p 1,058.72p 1,070.00p 1009754
02/03/2012 1,095.00p 1,099.00p 1,071.00p 1,081.00p 1213473
01/03/2012 1,091.00p 1,099.00p 1,084.00p 1,094.00p 737977
29/02/2012 1,085.00p 1,094.00p 1,078.00p 1,088.00p 1708738
28/02/2012 1,086.00p 1,104.00p 1,080.00p 1,085.00p 1252022
27/02/2012 1,082.00p 1,089.00p 1,076.00p 1,085.00p 830782
24/02/2012 1,074.00p 1,101.00p 1,071.20p 1,081.00p 810939
23/02/2012 1,061.00p 1,081.00p 1,061.00p 1,071.00p 960806
22/02/2012 1,051.00p 1,072.00p 1,048.00p 1,066.00p 1255843
21/02/2012 1,059.00p 1,061.60p 1,037.00p 1,047.00p 1125739
20/02/2012 1,060.00p 1,080.00p 1,055.00p 1,060.00p 1220750
17/02/2012 1,062.00p 1,064.00p 1,048.00p 1,055.00p 988950
16/02/2012 1,050.00p 1,056.11p 1,042.00p 1,056.00p 971400
15/02/2012 1,057.00p 1,064.00p 1,049.00p 1,054.00p 950114
14/02/2012 1,047.00p 1,067.00p 1,045.00p 1,053.00p 1296661
13/02/2012 1,055.00p 1,075.00p 1,048.00p 1,050.00p 1197358
10/02/2012 1,031.00p 1,055.00p 1,025.00p 1,050.00p 2124904
09/02/2012 1,021.00p 1,036.00p 1,009.00p 1,032.00p 1753546
08/02/2012 1,000.00p 1,024.79p 999.00p 1,015.00p 1798471
07/02/2012 1,004.00p 1,004.00p 996.50p 997.00p 1890532
06/02/2012 1,015.00p 1,017.00p 998.50p 1,000.00p 1460360
03/02/2012 962.00p 1,018.00p 958.00p 1,017.00p 1329486
02/02/2012 959.00p 966.50p 956.00p 960.00p 1887569
01/02/2012 964.00p 969.50p 956.50p 960.00p 2012587
31/01/2012 952.00p 964.63p 949.50p 960.00p 2187977
30/01/2012 965.50p 971.00p 945.00p 952.00p 730753
27/01/2012 979.00p 980.00p 969.00p 973.00p 1260414
26/01/2012 994.50p 995.00p 976.50p 980.00p 1829172
25/01/2012 982.00p 993.50p 973.00p 978.00p 971840
24/01/2012 989.00p 995.50p 981.00p 981.00p 1371444
23/01/2012 990.00p 1,004.00p 985.50p 996.50p 1247698
20/01/2012 998.50p 1,005.00p 987.00p 989.50p 2030481
19/01/2012 975.00p 1,003.00p 970.50p 998.50p 1951114
18/01/2012 959.50p 975.50p 955.00p 970.00p 1694635
17/01/2012 955.00p 961.50p 949.00p 960.00p 1784283
16/01/2012 934.50p 950.00p 933.30p 937.50p 1441160
13/01/2012 960.00p 963.50p 935.00p 935.50p 1933388
12/01/2012 961.50p 965.00p 952.00p 955.00p 1081029
11/01/2012 941.50p 976.50p 940.00p 959.50p 1885982
10/01/2012 949.00p 951.50p 932.50p 943.50p 1471550
09/01/2012 946.50p 948.50p 936.00p 940.00p 867023
06/01/2012 935.50p 951.00p 931.50p 942.00p 1232411
05/01/2012 939.00p 946.50p 925.00p 936.50p 690837
04/01/2012 948.00p 954.00p 938.50p 938.50p 766170
03/01/2012 936.50p 950.75p 927.00p 948.50p 975481
30/12/2011 914.00p 916.50p 907.00p 915.00p 136762
29/12/2011 903.50p 908.50p 895.50p 907.50p 391382
28/12/2011 903.50p 913.00p 899.00p 904.50p 334551
23/12/2011 905.00p 907.00p 897.00p 901.00p 95327
22/12/2011 889.50p 904.00p 889.50p 897.50p 284727
21/12/2011 910.00p 911.00p 888.00p 890.50p 913267
20/12/2011 882.50p 905.50p 875.00p 902.00p 471831
19/12/2011 883.50p 894.50p 881.00p 881.50p 625272
16/12/2011 898.00p 901.00p 889.50p 890.00p 1161670
15/12/2011 887.50p 902.50p 884.00p 893.50p 1075812
14/12/2011 900.50p 907.00p 886.00p 886.00p 1206095
13/12/2011 908.50p 909.50p 897.50p 905.50p 800998
12/12/2011 924.00p 924.00p 904.00p 904.00p 636725
09/12/2011 915.00p 932.50p 910.50p 923.50p 849280
08/12/2011 946.50p 953.50p 921.50p 922.00p 900244
07/12/2011 956.50p 960.00p 928.50p 937.50p 876869
06/12/2011 952.00p 959.50p 945.95p 948.50p 761079
05/12/2011 959.00p 971.94p 952.00p 957.00p 753202
02/12/2011 954.00p 962.50p 942.50p 953.00p 580580
01/12/2011 950.50p 956.00p 935.00p 945.00p 879188
30/11/2011 915.00p 955.00p 910.00p 947.00p 1490125
29/11/2011 913.00p 924.00p 904.50p 922.00p 864181
28/11/2011 900.50p 914.50p 889.50p 911.00p 823075
25/11/2011 877.50p 890.00p 867.00p 883.50p 710732
24/11/2011 875.00p 886.00p 866.00p 880.00p 1360031
23/11/2011 859.00p 889.50p 859.00p 875.00p 1408353
22/11/2011 873.50p 885.00p 851.50p 869.50p 2268526
21/11/2011 900.00p 905.50p 868.50p 870.50p 1127473
18/11/2011 911.50p 920.00p 900.50p 908.50p 1023079
17/11/2011 944.00p 950.00p 910.50p 919.50p 1239352
16/11/2011 955.50p 972.50p 940.50p 944.50p 1203484
15/11/2011 950.00p 970.50p 950.00p 955.50p 1472166
14/11/2011 952.00p 959.50p 941.50p 954.50p 1102699
11/11/2011 917.00p 951.50p 916.00p 947.00p 644461
10/11/2011 910.00p 936.50p 910.00p 920.50p 643498
09/11/2011 962.00p 962.00p 920.00p 923.50p 1070207
08/11/2011 957.00p 969.00p 952.50p 952.50p 466124
07/11/2011 961.00p 969.00p 950.00p 953.50p 564971
04/11/2011 972.50p 984.00p 961.00p 966.00p 1098302
03/11/2011 924.50p 972.50p 924.50p 967.00p 1053759
02/11/2011 944.00p 954.00p 938.50p 941.00p 820728
01/11/2011 935.00p 944.50p 928.50p 939.00p 1295972
31/10/2011 968.00p 970.50p 957.00p 957.00p 1610768
28/10/2011 966.50p 980.50p 965.00p 974.00p 1005601
27/10/2011 956.50p 974.50p 938.55p 962.00p 1423438
26/10/2011 945.50p 954.45p 924.50p 928.50p 1489644
25/10/2011 956.00p 975.00p 955.00p 971.00p 1503597
24/10/2011 946.00p 967.00p 939.50p 964.00p 1140685
21/10/2011 926.00p 948.00p 921.50p 937.50p 852205
20/10/2011 926.00p 938.50p 912.50p 921.50p 1826914
19/10/2011 932.50p 945.87p 924.00p 940.50p 1194626
18/10/2011 925.50p 929.50p 912.50p 924.50p 919495
17/10/2011 961.50p 962.00p 925.50p 931.50p 637381
14/10/2011 959.00p 969.50p 949.00p 951.50p 853405
13/10/2011 972.00p 979.50p 949.00p 951.00p 727349
12/10/2011 953.00p 975.50p 947.50p 974.50p 853504
11/10/2011 957.00p 959.00p 945.00p 952.50p 668394
10/10/2011 946.50p 960.00p 934.00p 958.50p 538071
07/10/2011 934.50p 954.50p 913.00p 938.50p 1150401
06/10/2011 935.00p 952.50p 929.50p 950.00p 1929619
05/10/2011 925.00p 930.00p 909.00p 925.00p 1096389
04/10/2011 950.00p 950.00p 901.00p 908.00p 1030480
03/10/2011 972.50p 978.00p 947.00p 955.00p 1188724
30/09/2011 1,007.00p 1,011.00p 972.00p 999.50p 1260788
29/09/2011 967.00p 1,006.00p 961.00p 1,006.00p 1340010
28/09/2011 912.50p 988.00p 912.50p 969.50p 2078425
27/09/2011 940.50p 950.00p 933.50p 948.50p 784951
26/09/2011 894.50p 924.00p 892.00p 922.00p 1080018
23/09/2011 924.00p 924.00p 892.50p 912.00p 1269827
22/09/2011 940.00p 940.50p 917.00p 917.50p 1047619
21/09/2011 962.00p 982.00p 962.00p 965.00p 695099
20/09/2011 944.00p 969.00p 942.00p 967.00p 1399463
19/09/2011 965.00p 970.00p 946.50p 953.00p 738996
16/09/2011 976.00p 987.50p 966.00p 981.00p 1724954
15/09/2011 957.00p 975.00p 955.50p 969.50p 1211871
14/09/2011 921.00p 949.00p 915.00p 945.00p 1326840
13/09/2011 933.00p 935.00p 905.00p 925.50p 943610
12/09/2011 912.00p 932.00p 908.00p 914.00p 411766
09/09/2011 955.00p 958.50p 929.00p 935.00p 908457
08/09/2011 963.50p 990.00p 960.00p 967.00p 1453461
07/09/2011 954.00p 976.50p 953.00p 963.50p 1232558
06/09/2011 927.00p 944.50p 921.00p 928.50p 1371112
05/09/2011 955.50p 962.50p 935.00p 935.00p 748216
02/09/2011 997.50p 999.50p 968.00p 974.50p 840563
01/09/2011 1,005.00p 1,012.00p 981.50p 1,007.00p 1467623
31/08/2011 955.00p 1,003.00p 949.00p 996.50p 1739076
30/08/2011 948.50p 949.00p 934.00p 946.00p 672081
26/08/2011 924.50p 932.00p 910.50p 925.00p 736390
25/08/2011 942.00p 954.95p 926.50p 932.00p 1067709
24/08/2011 922.50p 935.50p 911.00p 935.50p 1836935
23/08/2011 925.00p 929.50p 909.00p 917.50p 901851
22/08/2011 901.00p 934.45p 901.00p 916.00p 840469
19/08/2011 911.00p 927.50p 884.50p 907.50p 1700175
18/08/2011 955.50p 961.50p 904.50p 916.50p 1094710
17/08/2011 970.00p 985.50p 958.00p 969.50p 1241631
16/08/2011 966.50p 979.00p 949.50p 976.00p 899703
15/08/2011 975.00p 985.00p 965.00p 973.50p 724520
12/08/2011 953.00p 970.50p 931.00p 970.00p 1296936
11/08/2011 979.50p 979.50p 909.00p 948.00p 2702429
10/08/2011 1,006.00p 1,011.00p 934.50p 945.50p 2226895
09/08/2011 953.50p 997.50p 899.00p 995.00p 2118187
08/08/2011 994.50p 1,020.00p 953.50p 953.50p 1791502
05/08/2011 977.50p 1,047.00p 971.00p 1,006.00p 2677677
04/08/2011 1,079.00p 1,090.00p 997.50p 1,006.00p 1992568
03/08/2011 1,088.00p 1,090.00p 1,058.00p 1,066.00p 903336
02/08/2011 1,093.00p 1,114.00p 1,091.00p 1,098.00p 1806061
01/08/2011 1,147.00p 1,154.00p 1,096.00p 1,099.00p 860240
29/07/2011 1,125.00p 1,143.00p 1,119.00p 1,135.00p 727781
28/07/2011 1,145.00p 1,155.00p 1,120.00p 1,140.00p 948311
27/07/2011 1,166.00p 1,182.00p 1,147.00p 1,159.00p 1784802
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

*Close Price adjusted for both dividends and splits