|
 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 2024-05-14 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-07-05 | 576,600 | 1,076.25 | 1,094.25 | 1,076.25 | 1,080.00 | 00:00:00 | | 2004-07-06 | 1,242,100 | 1,086.00 | 1,086.00 | 1,059.00 | 1,065.00 | 00:00:00 | | 2004-07-07 | 1,082,300 | 1,068.75 | 1,077.00 | 1,051.50 | 1,055.25 | 00:00:00 | | 2004-07-08 | 1,260,900 | 1,051.50 | 1,075.50 | 1,051.50 | 1,074.75 | 00:00:00 | | 2004-07-09 | 1,054,000 | 1,052.25 | 1,074.00 | 1,052.25 | 1,065.00 | 00:00:00 | | 2004-07-12 | 732,100 | 1,065.00 | 1,073.25 | 1,057.50 | 1,064.25 | 00:00:00 | | 2004-07-13 | 763,400 | 1,074.00 | 1,078.50 | 1,065.00 | 1,074.00 | 00:00:00 | | 2004-07-14 | 660,300 | 1,068.00 | 1,070.25 | 1,062.00 | 1,068.75 | 00:00:00 | | 2004-07-15 | 707,900 | 1,064.25 | 1,083.00 | 1,064.25 | 1,080.75 | 00:00:00 | | 2004-07-16 | 807,700 | 1,074.75 | 1,101.75 | 1,074.75 | 1,087.50 | 00:00:00 | | 2004-07-19 | 662,000 | 1,092.75 | 1,099.50 | 1,082.25 | 1,093.50 | 00:00:00 | | 2004-07-20 | 815,900 | 1,093.50 | 1,100.25 | 1,083.00 | 1,091.25 | 00:00:00 | | 2004-07-21 | 659,900 | 1,092.75 | 1,106.25 | 1,085.25 | 1,092.75 | 00:00:00 | | 2004-07-22 | 1,257,300 | 1,084.50 | 1,091.25 | 1,077.00 | 1,083.75 | 00:00:00 | | 2004-07-23 | 855,900 | 1,087.50 | 1,087.50 | 1,077.75 | 1,080.00 | 00:00:00 | | 2004-07-26 | 447,500 | 1,075.50 | 1,084.50 | 1,071.00 | 1,071.75 | 00:00:00 | | 2004-07-27 | 717,100 | 1,092.00 | 1,092.75 | 1,065.00 | 1,073.25 | 00:00:00 | | 2004-07-28 | 1,438,000 | 1,082.25 | 1,083.75 | 1,076.25 | 1,080.00 | 00:00:00 | | 2004-07-29 | 1,208,700 | 1,083.00 | 1,097.25 | 1,095.00 | 1,095.00 | 00:00:00 | | 2004-07-30 | 743,200 | 1,095.00 | 1,099.50 | 1,090.50 | 1,095.00 | 00:00:00 | | 2004-08-02 | 707,600 | 1,095.00 | 1,095.00 | 1,074.00 | 1,091.25 | 00:00:00 | | 2004-08-03 | 1,404,300 | 1,101.00 | 1,101.00 | 1,068.00 | 1,071.75 | 00:00:00 | | 2004-08-04 | 914,900 | 1,068.00 | 1,071.00 | 1,057.50 | 1,062.00 | 00:00:00 | | 2004-08-05 | 956,200 | 1,059.75 | 1,078.50 | 1,065.00 | 1,067.25 | 00:00:00 | | 2004-08-06 | 1,137,400 | 1,054.50 | 1,061.25 | 1,027.50 | 1,030.50 | 00:00:00 | | 2004-08-09 | 1,334,800 | 1,028.25 | 1,038.00 | 1,017.00 | 1,033.50 | 00:00:00 | | 2004-08-10 | 875,900 | 1,031.25 | 1,037.25 | 1,024.50 | 1,037.25 | 00:00:00 | | 2004-08-11 | 660,900 | 1,043.25 | 1,045.50 | 1,026.75 | 1,029.75 | 00:00:00 | | 2004-08-12 | 1,020,800 | 1,027.50 | 1,039.50 | 1,026.00 | 1,036.50 | 00:00:00 | | 2004-08-13 | 703,900 | 1,038.00 | 1,044.00 | 1,026.00 | 1,036.50 | 00:00:00 | | 2004-08-16 | 1,206,600 | 1,037.25 | 1,055.25 | 1,026.00 | 1,048.50 | 00:00:00 | | 2004-08-17 | 657,700 | 1,048.50 | 1,065.00 | 1,047.00 | 1,057.50 | 00:00:00 | | 2004-08-18 | 895,800 | 1,055.25 | 1,062.75 | 1,040.25 | 1,048.50 | 00:00:00 | | 2004-08-19 | 809,100 | 1,052.25 | 1,053.00 | 1,034.25 | 1,041.75 | 00:00:00 | | 2004-08-20 | 369,100 | 1,035.75 | 1,041.00 | 1,029.00 | 1,041.00 | 00:00:00 | | 2004-08-23 | 570,500 | 1,056.00 | 1,059.00 | 1,039.50 | 1,052.25 | 00:00:00 | | 2004-08-24 | 588,100 | 1,046.25 | 1,053.75 | 1,041.75 | 1,047.75 | 00:00:00 | | 2004-08-25 | 539,000 | 1,044.75 | 1,048.50 | 1,035.75 | 1,040.25 | 00:00:00 | | 2004-08-26 | 864,600 | 1,044.00 | 1,052.25 | 1,038.75 | 1,041.00 | 00:00:00 | | 2004-08-27 | 779,100 | 1,036.50 | 1,050.00 | 1,036.50 | 1,048.50 | 00:00:00 | | 2004-08-30 | 0 | 1,048.50 | 1,048.50 | 1,048.50 | 1,048.50 | 00:00:00 | | 2004-08-31 | 1,271,400 | 1,039.50 | 1,048.50 | 1,027.50 | 1,041.00 | 00:00:00 | | 2004-09-01 | 1,790,300 | 1,041.75 | 1,074.00 | 1,041.75 | 1,065.00 | 00:00:00 | | 2004-09-02 | 732,400 | 1,071.75 | 1,074.00 | 1,061.25 | 1,068.75 | 00:00:00 | | 2004-09-03 | 1,069,800 | 1,050.75 | 1,071.00 | 1,050.75 | 1,067.25 | 00:00:00 | | 2004-09-06 | 443,500 | 1,067.25 | 1,080.00 | 1,061.25 | 1,074.00 | 00:00:00 | | 2004-09-07 | 553,400 | 1,079.25 | 1,089.75 | 1,071.75 | 1,086.75 | 00:00:00 | | 2004-09-08 | 1,010,800 | 1,078.50 | 1,093.50 | 1,076.25 | 1,077.00 | 00:00:00 | | 2004-09-09 | 623,700 | 1,080.00 | 1,090.50 | 1,068.00 | 1,069.50 | 00:00:00 | | 2004-09-10 | 475,600 | 1,067.25 | 1,082.25 | 1,062.00 | 1,079.25 | 00:00:00 | | 2004-09-13 | 497,000 | 1,065.00 | 1,090.50 | 1,065.00 | 1,084.50 | 00:00:00 | | 2004-09-14 | 573,000 | 1,078.50 | 1,090.50 | 1,078.50 | 1,085.25 | 00:00:00 | | 2004-09-15 | 876,900 | 1,085.25 | 1,089.00 | 1,075.50 | 1,076.25 | 00:00:00 | | 2004-09-16 | 448,200 | 1,071.00 | 1,085.25 | 1,071.00 | 1,081.50 | 00:00:00 | | 2004-09-17 | 500,200 | 1,083.75 | 1,091.25 | 1,062.75 | 1,080.00 | 00:00:00 | | 2004-09-20 | 618,900 | 1,079.25 | 1,081.50 | 1,068.75 | 1,071.00 | 00:00:00 | | 2004-09-21 | 786,700 | 1,071.00 | 1,086.75 | 1,071.00 | 1,086.75 | 00:00:00 | | 2004-09-22 | 1,397,500 | 1,090.50 | 1,110.00 | 1,090.50 | 1,095.00 | 00:00:00 | | 2004-09-23 | 1,535,000 | 1,096.50 | 1,110.00 | 1,095.00 | 1,109.25 | 00:00:00 | | 2004-09-24 | 1,169,400 | 1,102.50 | 1,122.00 | 1,102.50 | 1,116.75 | 00:00:00 | | 2004-09-27 | 899,800 | 1,105.50 | 1,125.00 | 1,105.50 | 1,110.00 | 00:00:00 | | 2004-09-28 | 757,200 | 1,113.00 | 1,113.00 | 1,102.50 | 1,106.25 | 00:00:00 | | 2004-09-29 | 1,661,300 | 1,116.00 | 1,138.50 | 1,108.50 | 1,131.00 | 00:00:00 | | 2004-09-30 | 1,333,800 | 1,138.50 | 1,138.50 | 1,112.25 | 1,113.00 | 00:00:00 | | 2004-10-01 | 1,778,700 | 1,114.50 | 1,136.25 | 1,111.50 | 1,123.50 | 00:00:00 | | 2004-10-04 | 1,360,800 | 1,132.50 | 1,146.00 | 1,123.50 | 1,140.00 | 00:00:00 | | 2004-10-05 | 1,103,000 | 1,137.75 | 1,146.00 | 1,136.25 | 1,137.75 | 00:00:00 | | 2004-10-06 | 641,900 | 1,133.25 | 1,139.25 | 1,130.25 | 1,135.50 | 00:00:00 | | 2004-10-07 | 1,516,400 | 1,143.00 | 1,152.00 | 1,139.25 | 1,148.25 | 00:00:00 | | 2004-10-08 | 1,193,200 | 1,143.00 | 1,154.25 | 1,134.00 | 1,149.00 | 00:00:00 | | 2004-10-11 | 1,417,200 | 1,151.25 | 1,156.50 | 1,147.50 | 1,152.00 | 00:00:00 | | 2004-10-12 | 1,812,300 | 1,152.00 | 1,154.25 | 1,125.00 | 1,132.50 | 00:00:00 | | 2004-10-13 | 2,199,400 | 1,121.25 | 1,140.00 | 1,120.50 | 1,129.50 | 00:00:00 | | 2004-10-14 | 1,028,500 | 1,123.50 | 1,138.50 | 1,123.50 | 1,131.75 | 00:00:00 | | 2004-10-15 | 1,370,900 | 1,140.00 | 1,140.00 | 1,132.50 | 1,134.75 | 00:00:00 | | 2004-10-18 | 734,300 | 1,140.00 | 1,140.00 | 1,131.00 | 1,132.50 | 00:00:00 | | 2004-10-19 | 1,346,200 | 1,131.75 | 1,150.50 | 1,131.75 | 1,144.50 | 00:00:00 | | 2004-10-20 | 1,282,800 | 1,124.25 | 1,124.25 | 1,112.25 | 1,112.25 | 00:00:00 | | 2004-10-21 | 1,397,100 | 1,116.00 | 1,119.75 | 1,110.00 | 1,114.50 | 00:00:00 | | 2004-10-22 | 915,300 | 1,124.25 | 1,125.00 | 1,114.50 | 1,117.50 | 00:00:00 | | 2004-10-25 | 516,900 | 1,109.25 | 1,109.25 | 1,096.50 | 1,098.75 | 00:00:00 | | 2004-10-26 | 448,400 | 1,108.50 | 1,109.25 | 1,094.25 | 1,103.25 | 00:00:00 | | 2004-10-27 | 819,700 | 1,108.50 | 1,119.00 | 1,108.50 | 1,119.00 | 00:00:00 | | 2004-10-28 | 669,800 | 1,131.75 | 1,131.75 | 1,114.50 | 1,122.75 | 00:00:00 | | 2004-10-29 | 680,800 | 1,129.50 | 1,129.50 | 1,116.75 | 1,118.25 | 00:00:00 | | 2004-11-01 | 587,300 | 1,120.50 | 1,127.25 | 1,120.50 | 1,125.75 | 00:00:00 | | 2004-11-02 | 1,313,200 | 1,130.25 | 1,137.75 | 1,125.00 | 1,134.00 | 00:00:00 | | 2004-11-03 | 1,027,400 | 1,147.50 | 1,147.50 | 1,131.00 | 1,135.50 | 00:00:00 | | 2004-11-04 | 701,000 | 1,125.00 | 1,141.50 | 1,125.00 | 1,140.00 | 00:00:00 | | 2004-11-05 | 779,600 | 1,145.25 | 1,155.00 | 1,144.50 | 1,152.00 | 00:00:00 | | 2004-11-08 | 634,600 | 1,156.50 | 1,157.25 | 1,145.25 | 1,146.75 | 00:00:00 | | 2004-11-09 | 382,300 | 1,152.00 | 1,153.50 | 1,140.75 | 1,149.75 | 00:00:00 | | 2004-11-10 | 1,435,400 | 1,157.25 | 1,163.25 | 1,149.00 | 1,158.00 | 00:00:00 | | 2004-11-11 | 727,900 | 1,158.00 | 1,172.25 | 1,153.50 | 1,167.75 | 00:00:00 | | 2004-11-12 | 913,100 | 1,173.00 | 1,182.75 | 1,168.50 | 1,170.00 | 00:00:00 | | 2004-11-15 | 1,023,100 | 1,178.25 | 1,178.25 | 1,165.50 | 1,169.25 | 00:00:00 | | 2004-11-16 | 1,547,700 | 1,167.75 | 1,176.00 | 1,162.50 | 1,166.25 | 00:00:00 | | 2004-11-17 | 931,700 | 1,167.00 | 1,183.50 | 1,164.00 | 1,173.75 | 00:00:00 | | 2004-11-18 | 914,300 | 1,161.75 | 1,170.00 | 1,156.50 | 1,169.25 | 00:00:00 | | 2004-11-19 | 838,200 | 1,165.50 | 1,172.25 | 1,155.75 | 1,157.25 | 00:00:00 | | 2004-11-22 | 1,070,700 | 1,155.00 | 1,156.50 | 1,148.25 | 1,153.50 | 00:00:00 | | 2004-11-23 | 970,300 | 1,155.00 | 1,164.00 | 1,150.50 | 1,150.50 | 00:00:00 | | 2004-11-24 | 1,252,100 | 1,149.00 | 1,157.25 | 1,139.25 | 1,146.75 | 00:00:00 | | 2004-11-25 | 909,900 | 1,146.75 | 1,157.25 | 1,146.75 | 1,153.50 | 00:00:00 | | 2004-11-26 | 480,700 | 1,147.50 | 1,158.00 | 1,147.50 | 1,155.00 | 00:00:00 | | 2004-11-29 | 606,700 | 1,152.75 | 1,164.00 | 1,149.75 | 1,161.00 | 00:00:00 | | 2004-11-30 | 1,020,600 | 1,161.00 | 1,167.00 | 1,148.25 | 1,148.25 | 00:00:00 | | 2004-12-01 | 1,168,400 | 1,146.00 | 1,154.25 | 1,143.75 | 1,151.25 | 00:00:00 | | 2004-12-02 | 1,331,700 | 1,163.25 | 1,163.25 | 1,152.75 | 1,152.75 | 00:00:00 | | 2004-12-03 | 1,276,900 | 1,161.00 | 1,161.00 | 1,142.25 | 1,149.75 | 00:00:00 | | 2004-12-06 | 2,224,900 | 1,162.50 | 1,185.00 | 1,162.50 | 1,177.50 | 00:00:00 | | 2004-12-07 | 1,287,100 | 1,184.25 | 1,185.75 | 1,171.50 | 1,172.25 | 00:00:00 | | 2004-12-08 | 789,800 | 1,156.50 | 1,170.00 | 1,156.50 | 1,161.75 | 00:00:00 | | 2004-12-09 | 1,008,400 | 1,161.00 | 1,166.25 | 1,148.25 | 1,161.00 | 00:00:00 | | 2004-12-10 | 1,342,200 | 1,162.50 | 1,174.50 | 1,160.25 | 1,174.50 | 00:00:00 | | 2004-12-13 | 1,302,000 | 1,170.00 | 1,173.00 | 1,166.25 | 1,171.50 | 00:00:00 | | 2004-12-14 | 739,700 | 1,182.75 | 1,182.75 | 1,164.00 | 1,173.75 | 00:00:00 | | 2004-12-15 | 795,800 | 1,182.00 | 1,187.25 | 1,157.25 | 1,164.75 | 00:00:00 | | 2004-12-16 | 1,125,200 | 1,173.75 | 1,188.75 | 1,163.25 | 1,180.50 | 00:00:00 | | 2004-12-17 | 3,594,100 | 1,185.00 | 1,210.50 | 1,181.25 | 1,203.00 | 00:00:00 | | 2004-12-20 | 1,244,800 | 1,206.00 | 1,219.50 | 1,200.00 | 1,209.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
