|
 SMITHS GROUP - [Ticker: SMIN.L] |     | | Last Trade | 1,385.50 | Last Trade Time | 2018-12-05 - 00:00:00 | | Variation | --43.50 (+0.97%) | Open | 1,406.00 | | High | 1,414.00 | Low | 1,382.50 | | Volume | 809,810 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 1,525.00 x 234,400 - 1,590.00 x 262,900 | | Former Close | 1,429.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | SMIN.L quotes from 2000-01-01 to 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-05-15 | 580,100 | 1,207.50 | 1,260.00 | 1,200.00 | 1,229.13 | 00:00:00 | | 2000-05-16 | 574,600 | 1,263.00 | 1,301.25 | 1,242.00 | 1,291.43 | 00:00:00 | | 2000-05-17 | 971,000 | 1,296.00 | 1,320.00 | 1,263.75 | 1,297.50 | 00:00:00 | | 2000-05-18 | 369,900 | 1,266.00 | 1,282.50 | 1,207.50 | 1,259.62 | 00:00:00 | | 2000-05-19 | 390,400 | 1,237.50 | 1,258.50 | 1,203.75 | 1,237.50 | 00:00:00 | | 2000-05-22 | 121,400 | 1,227.00 | 1,245.00 | 1,200.00 | 1,216.50 | 00:00:00 | | 2000-05-23 | 158,400 | 1,185.00 | 1,241.25 | 1,185.00 | 1,234.50 | 00:00:00 | | 2000-05-24 | 1,122,500 | 1,245.00 | 1,271.25 | 1,232.25 | 1,263.75 | 00:00:00 | | 2000-05-25 | 1,768,300 | 1,263.75 | 1,285.50 | 1,245.00 | 1,255.50 | 00:00:00 | | 2000-05-26 | 249,300 | 1,252.99 | 1,267.50 | 1,251.00 | 1,257.75 | 00:00:00 | | 2000-05-29 | 0 | 1,257.75 | 1,257.75 | 1,257.75 | 1,257.75 | 00:00:00 | | 2000-05-30 | 278,300 | 1,260.00 | 1,272.00 | 1,237.50 | 1,267.50 | 00:00:00 | | 2000-05-31 | 480,300 | 1,271.25 | 1,272.00 | 1,251.00 | 1,253.25 | 00:00:00 | | 2000-06-01 | 500,900 | 1,248.00 | 1,261.50 | 1,232.25 | 1,257.00 | 00:00:00 | | 2000-06-02 | 175,500 | 1,240.50 | 1,284.00 | 1,093.50 | 1,212.00 | 00:00:00 | | 2000-06-05 | 211,900 | 1,206.00 | 1,299.75 | 1,200.00 | 1,222.50 | 00:00:00 | | 2000-06-06 | 1,167,800 | 1,237.50 | 1,293.00 | 1,237.50 | 1,293.00 | 00:00:00 | | 2000-06-07 | 165,100 | 1,275.00 | 1,286.25 | 1,259.25 | 1,275.75 | 00:00:00 | | 2000-06-08 | 147,900 | 1,221.00 | 1,275.00 | 1,217.25 | 1,225.50 | 00:00:00 | | 2000-06-09 | 463,500 | 1,230.00 | 1,275.00 | 1,225.50 | 1,263.00 | 00:00:00 | | 2000-06-12 | 120,000 | 1,041.00 | 1,270.88 | 1,041.00 | 1,260.00 | 00:00:00 | | 2000-06-13 | 218,500 | 1,267.50 | 1,290.00 | 1,255.50 | 1,270.50 | 00:00:00 | | 2000-06-14 | 312,900 | 1,268.25 | 1,303.50 | 1,266.00 | 1,278.00 | 00:00:00 | | 2000-06-15 | 141,500 | 1,282.50 | 1,314.00 | 1,275.00 | 1,308.00 | 00:00:00 | | 2000-06-16 | 333,100 | 1,306.88 | 1,347.00 | 1,277.25 | 1,323.75 | 00:00:00 | | 2000-06-19 | 0 | 1,323.75 | 1,323.75 | 1,323.75 | 1,323.75 | 00:00:00 | | 2000-06-20 | 426,400 | 1,266.00 | 1,321.50 | 1,266.00 | 1,320.75 | 00:00:00 | | 2000-06-21 | 212,900 | 1,324.50 | 1,324.50 | 1,281.00 | 1,293.00 | 00:00:00 | | 2000-06-22 | 539,200 | 1,296.00 | 1,302.00 | 1,276.50 | 1,296.00 | 00:00:00 | | 2000-06-23 | 169,700 | 1,282.50 | 1,303.50 | 1,275.00 | 1,303.50 | 00:00:00 | | 2000-06-26 | 122,200 | 1,294.50 | 1,321.50 | 1,281.00 | 1,294.50 | 00:00:00 | | 2000-06-27 | 522,500 | 1,306.50 | 1,323.75 | 1,296.75 | 1,306.50 | 00:00:00 | | 2000-06-28 | 316,800 | 1,290.00 | 1,309.50 | 1,282.50 | 1,287.75 | 00:00:00 | | 2000-06-29 | 477,000 | 1,266.75 | 1,305.00 | 1,266.75 | 1,298.25 | 00:00:00 | | 2000-06-30 | 658,100 | 1,290.00 | 1,302.00 | 1,273.50 | 1,290.00 | 00:00:00 | | 2000-07-03 | 218,500 | 1,290.00 | 1,305.65 | 1,266.75 | 1,290.00 | 00:00:00 | | 2000-07-04 | 426,200 | 1,287.00 | 1,288.88 | 1,270.50 | 1,287.00 | 00:00:00 | | 2000-07-05 | 105,800 | 1,292.25 | 1,297.50 | 1,267.50 | 1,292.25 | 00:00:00 | | 2000-07-06 | 312,600 | 1,290.00 | 1,299.00 | 1,276.50 | 1,290.00 | 00:00:00 | | 2000-07-07 | 0 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 00:00:00 | | 2000-07-10 | 428,000 | 1,297.50 | 1,297.50 | 1,266.00 | 1,297.50 | 00:00:00 | | 2000-07-11 | 1,132,900 | 1,300.50 | 1,312.50 | 1,293.00 | 1,305.00 | 00:00:00 | | 2000-07-12 | 876,500 | 1,329.00 | 1,387.50 | 1,309.50 | 1,366.50 | 00:00:00 | | 2000-07-13 | 1,135,500 | 1,362.00 | 1,395.00 | 1,350.00 | 1,378.50 | 00:00:00 | | 2000-07-14 | 740,400 | 1,371.00 | 1,387.50 | 1,371.00 | 1,386.00 | 00:00:00 | | 2000-07-17 | 2,122,800 | 1,371.00 | 1,399.12 | 1,371.00 | 1,387.50 | 00:00:00 | | 2000-07-18 | 530,100 | 1,387.50 | 1,393.50 | 1,335.00 | 1,380.00 | 00:00:00 | | 2000-07-19 | 498,100 | 1,372.50 | 1,392.00 | 1,357.50 | 1,362.75 | 00:00:00 | | 2000-07-20 | 336,200 | 1,366.12 | 1,381.50 | 1,366.12 | 1,381.50 | 00:00:00 | | 2000-07-21 | 248,500 | 1,374.00 | 1,386.00 | 1,365.00 | 1,380.00 | 00:00:00 | | 2000-07-24 | 0 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 00:00:00 | | 2000-07-25 | 468,100 | 1,395.00 | 1,410.00 | 1,380.00 | 1,410.00 | 00:00:00 | | 2000-07-26 | 414,100 | 1,395.00 | 1,410.00 | 1,393.50 | 1,398.00 | 00:00:00 | | 2000-07-27 | 0 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 00:00:00 | | 2000-07-28 | 785,200 | 1,365.00 | 1,380.69 | 1,350.00 | 1,365.00 | 00:00:00 | | 2000-07-31 | 364,300 | 1,339.50 | 1,372.50 | 1,336.50 | 1,372.50 | 00:00:00 | | 2000-08-01 | 537,200 | 1,353.00 | 1,374.75 | 1,353.00 | 1,359.00 | 00:00:00 | | 2000-08-02 | 744,800 | 1,365.00 | 1,371.92 | 1,290.00 | 1,371.00 | 00:00:00 | | 2000-08-03 | 114,300 | 1,360.50 | 1,395.00 | 1,360.50 | 1,395.00 | 00:00:00 | | 2000-08-04 | 720,900 | 1,408.50 | 1,408.50 | 1,350.00 | 1,371.75 | 00:00:00 | | 2000-08-07 | 285,100 | 1,266.75 | 1,387.50 | 1,266.75 | 1,374.00 | 00:00:00 | | 2000-08-08 | 112,200 | 1,390.50 | 1,395.00 | 1,374.00 | 1,384.50 | 00:00:00 | | 2000-08-09 | 309,100 | 1,383.75 | 1,414.88 | 1,383.75 | 1,405.50 | 00:00:00 | | 2000-08-10 | 299,200 | 1,410.00 | 1,417.50 | 1,382.25 | 1,416.00 | 00:00:00 | | 2000-08-11 | 88,600 | 1,398.00 | 1,493.62 | 1,395.00 | 1,425.00 | 00:00:00 | | 2000-08-14 | 83,900 | 1,320.00 | 1,465.50 | 1,320.00 | 1,455.00 | 00:00:00 | | 2000-08-15 | 673,900 | 1,449.00 | 1,455.00 | 1,381.50 | 1,405.50 | 00:00:00 | | 2000-08-16 | 720,900 | 1,425.00 | 1,425.00 | 1,386.00 | 1,398.00 | 00:00:00 | | 2000-08-17 | 659,900 | 1,402.50 | 1,455.00 | 1,401.00 | 1,413.00 | 00:00:00 | | 2000-08-18 | 395,300 | 1,413.00 | 1,476.00 | 1,408.50 | 1,476.00 | 00:00:00 | | 2000-08-21 | 230,800 | 1,407.00 | 1,459.50 | 1,392.00 | 1,428.00 | 00:00:00 | | 2000-08-22 | 933,200 | 1,440.00 | 1,440.00 | 1,263.00 | 1,268.25 | 00:00:00 | | 2000-08-23 | 404,500 | 1,335.00 | 1,415.25 | 1,335.00 | 1,408.50 | 00:00:00 | | 2000-08-24 | 444,400 | 1,405.12 | 1,408.50 | 1,350.00 | 1,372.50 | 00:00:00 | | 2000-08-25 | 115,200 | 1,372.50 | 1,378.50 | 1,276.50 | 1,335.00 | 00:00:00 | | 2000-08-28 | 0 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 00:00:00 | | 2000-08-29 | 338,900 | 1,350.00 | 1,402.12 | 1,338.00 | 1,349.25 | 00:00:00 | | 2000-08-30 | 135,900 | 1,361.25 | 1,365.68 | 1,350.00 | 1,350.00 | 00:00:00 | | 2000-08-31 | 391,400 | 1,332.00 | 1,362.00 | 1,332.00 | 1,350.00 | 00:00:00 | | 2000-09-01 | 135,100 | 1,357.50 | 1,357.50 | 1,311.00 | 1,335.00 | 00:00:00 | | 2000-09-04 | 276,300 | 1,348.50 | 1,378.12 | 1,275.00 | 1,365.00 | 00:00:00 | | 2000-09-05 | 212,000 | 1,341.00 | 1,378.50 | 1,253.25 | 1,309.50 | 00:00:00 | | 2000-09-06 | 235,800 | 1,312.50 | 1,344.00 | 1,280.25 | 1,341.00 | 00:00:00 | | 2000-09-07 | 264,500 | 1,290.00 | 1,331.25 | 1,233.75 | 1,282.50 | 00:00:00 | | 2000-09-08 | 371,200 | 1,306.50 | 1,306.50 | 1,269.00 | 1,275.00 | 00:00:00 | | 2000-09-11 | 214,300 | 1,289.26 | 1,296.00 | 1,278.00 | 1,278.00 | 00:00:00 | | 2000-09-12 | 518,800 | 1,290.00 | 1,296.00 | 1,264.50 | 1,290.00 | 00:00:00 | | 2000-09-13 | 172,300 | 1,286.25 | 1,315.50 | 1,284.75 | 1,297.50 | 00:00:00 | | 2000-09-14 | 382,300 | 1,293.00 | 1,300.50 | 1,264.50 | 1,278.00 | 00:00:00 | | 2000-09-15 | 219,200 | 1,297.50 | 1,297.50 | 1,222.50 | 1,252.50 | 00:00:00 | | 2000-09-18 | 3,747,700 | 1,234.50 | 1,289.62 | 1,077.75 | 1,102.50 | 00:00:00 | | 2000-09-19 | 2,718,500 | 1,095.00 | 1,108.50 | 1,050.00 | 1,054.50 | 00:00:00 | | 2000-09-20 | 4,664,400 | 1,056.00 | 1,062.00 | 1,019.25 | 1,045.50 | 00:00:00 | | 2000-09-21 | 3,636,300 | 1,049.25 | 1,056.00 | 1,021.50 | 1,035.00 | 00:00:00 | | 2000-09-22 | 1,030,800 | 1,047.00 | 1,047.00 | 993.75 | 1,015.50 | 00:00:00 | | 2000-09-25 | 1,691,200 | 1,036.50 | 1,056.00 | 1,010.25 | 1,027.50 | 00:00:00 | | 2000-09-26 | 912,400 | 1,047.00 | 1,047.00 | 1,021.50 | 1,035.00 | 00:00:00 | | 2000-09-27 | 1,532,500 | 1,035.00 | 1,040.25 | 1,029.00 | 1,031.25 | 00:00:00 | | 2000-09-28 | 2,866,700 | 1,038.00 | 1,055.25 | 1,032.00 | 1,045.50 | 00:00:00 | | 2000-09-29 | 827,100 | 1,045.50 | 1,060.50 | 1,039.50 | 1,052.25 | 00:00:00 | | 2000-10-02 | 1,628,900 | 1,054.50 | 1,072.50 | 1,023.45 | 1,072.50 | 00:00:00 | | 2000-10-03 | 663,000 | 1,053.00 | 1,057.50 | 1,039.50 | 1,049.25 | 00:00:00 | | 2000-10-04 | 1,029,100 | 1,072.50 | 1,072.50 | 1,040.25 | 1,043.25 | 00:00:00 | | 2000-10-05 | 1,454,300 | 1,044.00 | 1,056.60 | 1,044.00 | 1,049.25 | 00:00:00 | | 2000-10-06 | 7,416,900 | 1,050.00 | 1,057.74 | 1,048.50 | 1,057.50 | 00:00:00 | | 2000-10-09 | 654,200 | 1,050.00 | 1,053.00 | 1,026.00 | 1,027.50 | 00:00:00 | | 2000-10-10 | 14,021,600 | 1,042.50 | 1,042.50 | 996.75 | 1,015.50 | 00:00:00 | | 2000-10-11 | 2,037,800 | 990.00 | 1,002.38 | 969.75 | 975.00 | 00:00:00 | | 2000-10-12 | 7,860,100 | 978.00 | 990.00 | 935.25 | 952.50 | 00:00:00 | | 2000-10-13 | 1,316,500 | 960.00 | 969.00 | 943.50 | 969.00 | 00:00:00 | | 2000-10-16 | 7,987,900 | 967.50 | 1,041.00 | 964.50 | 975.38 | 00:00:00 | | 2000-10-17 | 1,830,400 | 975.00 | 990.75 | 963.00 | 963.00 | 00:00:00 | | 2000-10-18 | 260,200 | 958.50 | 984.00 | 933.00 | 948.00 | 00:00:00 | | 2000-10-19 | 1,406,600 | 954.00 | 1,002.00 | 952.50 | 975.00 | 00:00:00 | | 2000-10-20 | 5,161,400 | 975.00 | 1,026.00 | 974.25 | 1,009.50 | 00:00:00 | | 2000-10-23 | 2,687,000 | 1,025.25 | 1,071.00 | 1,012.50 | 1,051.50 | 00:00:00 | | 2000-10-24 | 2,505,900 | 1,065.00 | 1,081.50 | 1,057.50 | 1,069.50 | 00:00:00 | | 2000-10-25 | 2,354,700 | 1,065.00 | 1,099.50 | 1,065.00 | 1,096.50 | 00:00:00 | | 2000-10-26 | 1,770,000 | 1,098.75 | 1,126.05 | 1,092.00 | 1,107.00 | 00:00:00 | | 2000-10-27 | 891,100 | 1,102.50 | 1,117.50 | 1,092.75 | 1,107.00 | 00:00:00 | | 2000-10-30 | 840,000 | 1,103.25 | 1,132.50 | 1,103.25 | 1,110.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
