SMIN.L - Smiths Group plc

LSE - LSE Delayed Price. Currency in GBp
Date Open High Low Close* Adj Close** Volume
Sep 13, 2019 1,680.00 1,695.00 1,680.00 1,692.00 1,692.00 1,337,724
Sep 12, 2019 1,699.50 1,699.50 1,675.50 1,685.00 1,685.00 681,940
Sep 11, 2019 1,675.00 1,688.50 1,665.00 1,683.50 1,683.50 1,079,921
Sep 10, 2019 1,671.50 1,677.00 1,653.50 1,661.50 1,661.50 1,403,473
Sep 09, 2019 1,691.50 1,699.50 1,670.00 1,675.00 1,675.00 805,898
Sep 06, 2019 1,681.50 1,691.00 1,678.50 1,686.00 1,686.00 1,013,680
Sep 05, 2019 1,699.50 1,701.00 1,667.50 1,687.00 1,687.00 876,465
Sep 04, 2019 1,672.50 1,689.50 1,672.50 1,679.00 1,679.00 900,669
Sep 03, 2019 1,680.50 1,696.00 1,664.50 1,670.50 1,670.50 728,331
Sep 02, 2019 1,681.00 1,698.00 1,665.00 1,678.50 1,678.50 1,167,599
Aug 30, 2019 1,642.00 1,685.00 1,632.50 1,669.50 1,669.50 2,670,925
Aug 29, 2019 1,580.00 1,639.00 1,580.00 1,638.50 1,638.50 1,858,894
Aug 28, 2019 1,571.50 1,571.50 1,542.50 1,558.50 1,558.50 889,591
Aug 27, 2019 1,580.00 1,580.00 1,549.50 1,572.50 1,572.50 1,211,940
Aug 23, 2019 1,589.00 1,604.00 1,583.00 1,583.50 1,583.50 630,876
Aug 22, 2019 1,588.00 1,597.50 1,577.00 1,584.50 1,584.50 802,330
Aug 21, 2019 1,563.50 1,599.00 1,563.50 1,594.00 1,594.00 860,020
Aug 20, 2019 1,576.00 1,584.00 1,562.50 1,565.00 1,565.00 481,001
Aug 19, 2019 1,565.00 1,583.00 1,559.00 1,572.00 1,572.00 651,703
Aug 16, 2019 1,549.50 1,554.00 1,531.50 1,554.00 1,554.00 907,194
Aug 15, 2019 1,548.50 1,552.00 1,510.50 1,530.00 1,530.00 952,794
Aug 14, 2019 1,576.00 1,576.00 1,541.10 1,545.50 1,545.50 628,479
Aug 13, 2019 1,553.50 1,570.00 1,533.00 1,569.50 1,569.50 972,984
Aug 12, 2019 1,562.00 1,575.00 1,543.00 1,550.50 1,550.50 962,576
Aug 09, 2019 1,567.50 1,574.50 1,553.50 1,556.50 1,556.50 978,439
Aug 08, 2019 1,547.50 1,570.00 1,542.00 1,570.00 1,570.00 507,910
Aug 07, 2019 1,535.00 1,551.50 1,528.50 1,536.00 1,536.00 641,920
Aug 06, 2019 1,525.00 1,558.00 1,525.00 1,535.00 1,535.00 693,558
Aug 05, 2019 1,576.00 1,576.00 1,539.00 1,548.50 1,548.50 881,328
Aug 02, 2019 1,634.00 1,634.00 1,599.00 1,604.00 1,604.00 821,315
Aug 01, 2019 1,635.00 1,662.50 1,631.00 1,662.00 1,662.00 681,335
Jul 31, 2019 1,650.50 1,660.50 1,642.00 1,642.00 1,642.00 1,765,393
Jul 30, 2019 1,669.50 1,676.50 1,653.00 1,654.00 1,654.00 801,738
Jul 29, 2019 1,634.00 1,670.50 1,634.00 1,666.00 1,666.00 809,925
Jul 26, 2019 1,630.50 1,641.00 1,623.50 1,639.50 1,639.50 597,876
Jul 25, 2019 1,630.50 1,655.00 1,628.00 1,630.50 1,630.50 1,388,857
Jul 24, 2019 1,619.00 1,629.50 1,610.00 1,626.00 1,626.00 862,026
Jul 23, 2019 1,589.00 1,628.50 1,589.00 1,615.00 1,615.00 1,387,784
Jul 22, 2019 1,580.50 1,590.50 1,577.00 1,587.50 1,587.50 664,768
Jul 19, 2019 1,588.00 1,589.50 1,574.50 1,586.00 1,586.00 627,845
Jul 18, 2019 1,598.00 1,598.00 1,577.50 1,580.00 1,580.00 666,061
Jul 17, 2019 1,606.00 1,620.00 1,599.00 1,606.00 1,606.00 538,261
Jul 16, 2019 1,606.50 1,616.00 1,600.00 1,610.50 1,610.50 845,819
Jul 15, 2019 1,592.50 1,616.50 1,592.50 1,608.50 1,608.50 647,381
Jul 12, 2019 1,581.00 1,600.00 1,579.00 1,592.50 1,592.50 949,230
Jul 11, 2019 1,570.50 1,575.00 1,564.50 1,574.50 1,574.50 591,946
Jul 10, 2019 1,566.50 1,577.00 1,563.00 1,565.00 1,565.00 688,548
Jul 09, 2019 1,581.50 1,582.00 1,565.00 1,572.00 1,572.00 755,454
Jul 08, 2019 1,602.50 1,608.00 1,585.00 1,588.00 1,588.00 536,917
Jul 05, 2019 1,618.50 1,622.00 1,596.00 1,601.50 1,601.50 799,952
Jul 04, 2019 1,619.50 1,625.50 1,615.50 1,620.50 1,620.50 1,214,487
Jul 03, 2019 1,604.00 1,620.50 1,594.00 1,620.50 1,620.50 899,838
Jul 02, 2019 1,598.50 1,601.00 1,590.00 1,600.00 1,600.00 792,044
Jul 01, 2019 1,576.50 1,593.50 1,576.50 1,589.50 1,589.50 770,241
Jun 28, 2019 1,549.50 1,567.00 1,547.50 1,565.00 1,565.00 787,315
Jun 27, 2019 1,548.50 1,558.50 1,546.00 1,550.50 1,550.50 649,245
Jun 26, 2019 1,537.00 1,556.50 1,534.00 1,546.00 1,546.00 695,175
Jun 25, 2019 1,523.00 1,545.50 1,522.00 1,543.50 1,543.50 622,922
Jun 24, 2019 1,510.00 1,530.50 1,510.00 1,530.50 1,530.50 634,968
Jun 21, 2019 1,523.00 1,525.50 1,511.00 1,514.00 1,514.00 3,033,645
Jun 20, 2019 1,518.50 1,531.50 1,514.50 1,522.00 1,522.00 731,721
Jun 19, 2019 1,509.50 1,529.00 1,509.50 1,515.00 1,515.00 739,244
Jun 18, 2019 1,487.50 1,512.50 1,471.50 1,507.50 1,507.50 1,450,175
Jun 17, 2019 1,484.50 1,493.00 1,480.00 1,483.00 1,483.00 981,851
Jun 14, 2019 1,508.00 1,508.00 1,481.00 1,483.50 1,483.50 933,246
Jun 13, 2019 1,504.50 1,519.50 1,504.00 1,505.50 1,505.50 1,153,583
Jun 12, 2019 1,493.50 1,509.50 1,493.00 1,501.50 1,501.50 723,068
Jun 11, 2019 1,494.00 1,513.50 1,494.00 1,501.50 1,501.50 1,184,171
Jun 10, 2019 1,491.50 1,502.50 1,490.00 1,495.00 1,495.00 482,284
Jun 07, 2019 1,468.00 1,499.50 1,468.00 1,484.50 1,484.50 856,835
Jun 06, 2019 1,473.50 1,481.00 1,463.50 1,468.50 1,468.50 504,817
Jun 05, 2019 1,465.50 1,485.00 1,462.50 1,468.00 1,468.00 814,013
Jun 04, 2019 1,446.50 1,471.00 1,436.50 1,465.00 1,465.00 757,847
Jun 03, 2019 1,427.50 1,454.00 1,421.50 1,446.00 1,446.00 721,361
May 31, 2019 1,431.00 1,442.00 1,428.00 1,440.50 1,440.50 904,567
May 30, 2019 1,440.50 1,461.50 1,439.00 1,456.00 1,456.00 1,466,333
May 29, 2019 1,474.50 1,475.50 1,433.50 1,440.00 1,440.00 752,827
May 28, 2019 1,486.50 1,496.50 1,480.50 1,485.00 1,485.00 1,032,734
May 24, 2019 1,480.50 1,497.50 1,475.00 1,481.00 1,481.00 905,007
May 23, 2019 1,481.50 1,482.00 1,463.00 1,473.00 1,473.00 1,152,833
May 22, 2019 1,495.50 1,502.50 1,487.00 1,495.50 1,495.50 2,065,080
May 21, 2019 1,488.00 1,499.50 1,485.50 1,487.50 1,487.50 758,245
May 20, 2019 1,491.50 1,498.50 1,473.00 1,481.50 1,481.50 567,771
May 17, 2019 1,486.50 1,502.50 1,484.50 1,498.00 1,498.00 1,196,212
May 16, 2019 1,479.00 1,504.00 1,476.00 1,504.00 1,504.00 739,175
May 15, 2019 1,480.50 1,484.00 1,466.50 1,483.50 1,483.50 1,496,204
May 14, 2019 1,477.50 1,478.50 1,467.00 1,473.50 1,473.50 653,222
May 13, 2019 1,506.00 1,506.00 1,462.00 1,467.50 1,467.50 626,619
May 10, 2019 1,513.50 1,520.00 1,496.50 1,498.50 1,498.50 631,271
May 09, 2019 1,506.50 1,515.00 1,496.00 1,496.00 1,496.00 679,375
May 08, 2019 1,492.50 1,517.00 1,492.50 1,517.00 1,517.00 671,062
May 07, 2019 1,533.00 1,534.50 1,495.50 1,500.00 1,500.00 828,036
May 03, 2019 1,525.00 1,538.50 1,524.00 1,538.50 1,538.50 558,387
May 02, 2019 1,524.00 1,528.00 1,511.50 1,524.00 1,524.00 644,517
May 01, 2019 1,530.00 1,533.50 1,516.00 1,521.50 1,521.50 227,006
Apr 30, 2019 1,537.50 1,539.00 1,520.00 1,522.50 1,522.50 767,229
Apr 29, 2019 1,541.00 1,548.00 1,527.50 1,537.50 1,537.50 534,433
Apr 26, 2019 1,538.50 1,538.50 1,523.50 1,531.50 1,531.50 865,714
Apr 25, 2019 1,549.00 1,549.00 1,528.50 1,531.50 1,531.50 640,985
Apr 24, 2019 1,537.50 1,549.50 1,535.00 1,544.00 1,544.00 761,091
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...