|
 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 | | 2004-12-20 | 1,244,800 | 1,206.00 | 1,219.50 | 1,200.00 | 1,209.00 | 00:00:00 | | 2004-12-21 | 1,141,400 | 1,209.00 | 1,230.00 | 1,209.00 | 1,224.00 | 00:00:00 | | 2004-12-22 | 609,200 | 1,224.00 | 1,228.50 | 1,214.25 | 1,219.50 | 00:00:00 | | 2004-12-23 | 461,500 | 1,221.00 | 1,235.25 | 1,218.00 | 1,226.25 | 00:00:00 | | 2004-12-24 | 93,300 | 1,219.50 | 1,230.00 | 1,209.75 | 1,218.75 | 00:00:00 | | 2004-12-27 | 0 | 1,218.75 | 1,218.75 | 1,218.75 | 1,218.75 | 00:00:00 | | 2004-12-28 | 0 | 1,218.75 | 1,218.75 | 1,218.75 | 1,218.75 | 00:00:00 | | 2004-12-29 | 447,500 | 1,201.50 | 1,242.75 | 1,201.50 | 1,218.75 | 00:00:00 | | 2004-12-30 | 385,000 | 1,216.50 | 1,231.50 | 1,215.00 | 1,220.25 | 00:00:00 | | 2004-12-31 | 431,600 | 1,224.75 | 1,239.00 | 1,215.75 | 1,233.00 | 00:00:00 | | 2005-01-03 | 0 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 00:00:00 | | 2005-01-04 | 1,394,700 | 1,242.00 | 1,250.25 | 1,227.00 | 1,243.50 | 00:00:00 | | 2005-01-05 | 914,500 | 1,227.00 | 1,248.00 | 1,227.00 | 1,244.25 | 00:00:00 | | 2005-01-06 | 738,800 | 1,248.00 | 1,251.00 | 1,238.25 | 1,241.25 | 00:00:00 | | 2005-01-07 | 1,768,300 | 1,236.00 | 1,253.25 | 1,228.50 | 1,231.50 | 00:00:00 | | 2005-01-10 | 1,154,900 | 1,231.50 | 1,235.25 | 1,221.00 | 1,224.00 | 00:00:00 | | 2005-01-11 | 886,600 | 1,225.50 | 1,236.75 | 1,219.50 | 1,219.50 | 00:00:00 | | 2005-01-12 | 1,562,300 | 1,209.75 | 1,239.75 | 1,209.75 | 1,222.50 | 00:00:00 | | 2005-01-13 | 1,334,600 | 1,233.00 | 1,235.25 | 1,218.75 | 1,226.25 | 00:00:00 | | 2005-01-14 | 886,000 | 1,215.00 | 1,241.25 | 1,215.00 | 1,239.75 | 00:00:00 | | 2005-01-17 | 987,100 | 1,243.50 | 1,271.25 | 1,240.50 | 1,267.50 | 00:00:00 | | 2005-01-18 | 971,500 | 1,271.25 | 1,271.25 | 1,247.25 | 1,251.75 | 00:00:00 | | 2005-01-19 | 1,065,500 | 1,249.50 | 1,281.00 | 1,248.75 | 1,275.00 | 00:00:00 | | 2005-01-20 | 769,900 | 1,273.50 | 1,273.50 | 1,250.25 | 1,263.00 | 00:00:00 | | 2005-01-21 | 1,118,800 | 1,267.50 | 1,284.00 | 1,259.25 | 1,281.00 | 00:00:00 | | 2005-01-24 | 1,084,900 | 1,279.50 | 1,279.50 | 1,232.25 | 1,239.75 | 00:00:00 | | 2005-01-25 | 1,427,100 | 1,233.75 | 1,258.50 | 1,229.25 | 1,252.50 | 00:00:00 | | 2005-01-26 | 889,800 | 1,255.50 | 1,261.50 | 1,252.50 | 1,255.50 | 00:00:00 | | 2005-01-27 | 814,000 | 1,260.00 | 1,263.00 | 1,244.25 | 1,260.00 | 00:00:00 | | 2005-01-28 | 1,352,300 | 1,266.75 | 1,259.25 | 1,251.75 | 1,257.00 | 00:00:00 | | 2005-01-31 | 1,072,300 | 1,260.00 | 1,264.50 | 1,257.00 | 1,262.25 | 00:00:00 | | 2005-02-01 | 1,426,200 | 1,262.25 | 1,286.25 | 1,257.75 | 1,279.50 | 00:00:00 | | 2005-02-02 | 811,600 | 1,283.25 | 1,297.50 | 1,273.50 | 1,289.25 | 00:00:00 | | 2005-02-03 | 988,900 | 1,288.50 | 1,295.25 | 1,284.00 | 1,287.00 | 00:00:00 | | 2005-02-04 | 886,600 | 1,290.00 | 1,290.00 | 1,271.25 | 1,279.50 | 00:00:00 | | 2005-02-07 | 831,500 | 1,296.00 | 1,296.00 | 1,283.25 | 1,290.75 | 00:00:00 | | 2005-02-08 | 1,175,900 | 1,280.25 | 1,301.25 | 1,280.25 | 1,293.75 | 00:00:00 | | 2005-02-09 | 423,100 | 1,294.50 | 1,294.50 | 1,284.75 | 1,289.25 | 00:00:00 | | 2005-02-10 | 596,800 | 1,291.50 | 1,291.50 | 1,275.75 | 1,284.75 | 00:00:00 | | 2005-02-11 | 541,700 | 1,283.25 | 1,291.50 | 1,282.50 | 1,287.00 | 00:00:00 | | 2005-02-14 | 455,600 | 1,283.25 | 1,287.75 | 1,282.50 | 1,285.50 | 00:00:00 | | 2005-02-15 | 1,116,500 | 1,277.25 | 1,292.25 | 1,277.25 | 1,289.25 | 00:00:00 | | 2005-02-16 | 1,047,400 | 1,291.50 | 1,292.25 | 1,275.00 | 1,276.50 | 00:00:00 | | 2005-02-17 | 879,800 | 1,282.50 | 1,284.00 | 1,276.50 | 1,278.00 | 00:00:00 | | 2005-02-18 | 958,200 | 1,280.25 | 1,281.00 | 1,268.25 | 1,279.50 | 00:00:00 | | 2005-02-21 | 707,000 | 1,282.50 | 1,289.25 | 1,275.00 | 1,283.25 | 00:00:00 | | 2005-02-22 | 1,245,900 | 1,285.50 | 1,285.50 | 1,252.50 | 1,260.00 | 00:00:00 | | 2005-02-23 | 987,400 | 1,245.75 | 1,251.00 | 1,237.50 | 1,247.25 | 00:00:00 | | 2005-02-24 | 966,800 | 1,254.00 | 1,269.00 | 1,251.75 | 1,265.25 | 00:00:00 | | 2005-02-25 | 750,900 | 1,272.00 | 1,273.50 | 1,257.00 | 1,269.75 | 00:00:00 | | 2005-02-28 | 1,368,800 | 1,267.50 | 1,283.25 | 1,261.50 | 1,281.00 | 00:00:00 | | 2005-03-01 | 848,900 | 1,283.25 | 1,297.50 | 1,277.25 | 1,295.25 | 00:00:00 | | 2005-03-02 | 418,300 | 1,296.75 | 1,296.75 | 1,281.00 | 1,290.00 | 00:00:00 | | 2005-03-03 | 507,600 | 1,284.00 | 1,293.00 | 1,281.00 | 1,284.75 | 00:00:00 | | 2005-03-04 | 522,500 | 1,290.00 | 1,293.00 | 1,278.75 | 1,292.25 | 00:00:00 | | 2005-03-07 | 564,300 | 1,294.50 | 1,295.25 | 1,283.25 | 1,286.25 | 00:00:00 | | 2005-03-08 | 476,600 | 1,292.25 | 1,292.25 | 1,281.75 | 1,286.25 | 00:00:00 | | 2005-03-09 | 620,100 | 1,289.25 | 1,290.00 | 1,270.50 | 1,284.75 | 00:00:00 | | 2005-03-10 | 1,714,700 | 1,286.25 | 1,290.00 | 1,257.00 | 1,258.50 | 00:00:00 | | 2005-03-11 | 1,130,600 | 1,259.25 | 1,262.25 | 1,240.50 | 1,249.50 | 00:00:00 | | 2005-03-14 | 762,900 | 1,248.00 | 1,254.75 | 1,244.25 | 1,245.00 | 00:00:00 | | 2005-03-15 | 2,613,500 | 1,243.50 | 1,269.00 | 1,260.75 | 1,263.00 | 00:00:00 | | 2005-03-16 | 2,138,300 | 1,263.75 | 1,270.50 | 1,240.50 | 1,245.00 | 00:00:00 | | 2005-03-17 | 1,889,100 | 1,251.75 | 1,258.50 | 1,242.00 | 1,253.25 | 00:00:00 | | 2005-03-18 | 1,562,100 | 1,259.25 | 1,260.00 | 1,248.00 | 1,250.25 | 00:00:00 | | 2005-03-21 | 697,300 | 1,245.00 | 1,264.50 | 1,245.00 | 1,251.75 | 00:00:00 | | 2005-03-22 | 2,266,400 | 1,251.75 | 1,263.00 | 1,239.00 | 1,249.50 | 00:00:00 | | 2005-03-23 | 1,533,500 | 1,241.25 | 1,251.00 | 1,231.50 | 1,251.00 | 00:00:00 | | 2005-03-24 | 1,919,100 | 1,250.25 | 1,269.75 | 1,250.25 | 1,265.25 | 00:00:00 | | 2005-03-25 | 0 | 1,265.25 | 1,265.25 | 1,265.25 | 1,265.25 | 00:00:00 | | 2005-03-28 | 0 | 1,265.25 | 1,265.25 | 1,265.25 | 1,265.25 | 00:00:00 | | 2005-03-29 | 1,892,500 | 1,267.50 | 1,275.00 | 1,258.50 | 1,265.25 | 00:00:00 | | 2005-03-30 | 806,900 | 1,263.00 | 1,271.25 | 1,260.75 | 1,268.25 | 00:00:00 | | 2005-03-31 | 1,809,400 | 1,268.25 | 1,283.25 | 1,268.25 | 1,277.25 | 00:00:00 | | 2005-04-01 | 1,196,500 | 1,282.50 | 1,293.00 | 1,275.00 | 1,290.00 | 00:00:00 | | 2005-04-04 | 1,087,800 | 1,290.00 | 1,295.25 | 1,284.00 | 1,287.75 | 00:00:00 | | 2005-04-05 | 1,034,900 | 1,290.00 | 1,305.00 | 1,290.00 | 1,304.25 | 00:00:00 | | 2005-04-06 | 484,200 | 1,311.75 | 1,311.75 | 1,299.75 | 1,306.50 | 00:00:00 | | 2005-04-07 | 1,235,300 | 1,311.00 | 1,335.75 | 1,307.25 | 1,327.50 | 00:00:00 | | 2005-04-08 | 865,200 | 1,330.50 | 1,335.00 | 1,327.50 | 1,335.00 | 00:00:00 | | 2005-04-11 | 648,000 | 1,335.75 | 1,335.75 | 1,311.75 | 1,318.50 | 00:00:00 | | 2005-04-12 | 734,200 | 1,312.50 | 1,320.75 | 1,312.50 | 1,319.25 | 00:00:00 | | 2005-04-13 | 1,012,700 | 1,322.25 | 1,323.00 | 1,303.50 | 1,305.00 | 00:00:00 | | 2005-04-14 | 1,446,400 | 1,304.25 | 1,305.00 | 1,295.25 | 1,303.50 | 00:00:00 | | 2005-04-15 | 1,569,300 | 1,296.00 | 1,296.00 | 1,272.75 | 1,285.50 | 00:00:00 | | 2005-04-18 | 1,058,400 | 1,260.00 | 1,271.25 | 1,245.75 | 1,269.00 | 00:00:00 | | 2005-04-19 | 1,161,600 | 1,267.50 | 1,276.50 | 1,264.50 | 1,264.50 | 00:00:00 | | 2005-04-20 | 866,200 | 1,265.25 | 1,269.00 | 1,262.25 | 1,266.00 | 00:00:00 | | 2005-04-21 | 659,700 | 1,262.25 | 1,275.00 | 1,262.25 | 1,266.75 | 00:00:00 | | 2005-04-22 | 1,677,800 | 1,287.00 | 1,311.00 | 1,285.50 | 1,305.00 | 00:00:00 | | 2005-04-25 | 730,200 | 1,299.75 | 1,364.25 | 1,297.50 | 1,305.00 | 00:00:00 | | 2005-04-26 | 1,103,500 | 1,301.25 | 1,306.50 | 1,283.25 | 1,290.00 | 00:00:00 | | 2005-04-27 | 1,282,700 | 1,291.50 | 1,306.50 | 1,276.50 | 1,293.75 | 00:00:00 | | 2005-04-28 | 1,324,000 | 1,305.00 | 1,305.00 | 1,281.00 | 1,288.50 | 00:00:00 | | 2005-04-29 | 1,134,700 | 1,281.00 | 1,301.25 | 1,233.00 | 1,284.00 | 00:00:00 | | 2005-05-02 | 0 | 1,284.00 | 1,284.00 | 1,284.00 | 1,284.00 | 00:00:00 | | 2005-05-03 | 1,032,600 | 1,294.50 | 1,314.00 | 1,277.25 | 1,312.50 | 00:00:00 | | 2005-05-04 | 1,882,300 | 1,307.25 | 1,326.00 | 1,307.25 | 1,323.00 | 00:00:00 | | 2005-05-05 | 739,600 | 1,334.25 | 1,334.25 | 1,310.25 | 1,312.50 | 00:00:00 | | 2005-05-06 | 999,100 | 1,301.25 | 1,311.00 | 1,297.50 | 1,302.00 | 00:00:00 | | 2005-05-09 | 606,700 | 1,302.75 | 1,316.25 | 1,287.00 | 1,316.25 | 00:00:00 | | 2005-05-10 | 807,700 | 1,326.00 | 1,326.00 | 1,311.00 | 1,323.00 | 00:00:00 | | 2005-05-11 | 504,000 | 1,323.00 | 1,329.00 | 1,313.25 | 1,320.00 | 00:00:00 | | 2005-05-12 | 908,600 | 1,326.75 | 1,326.75 | 1,310.25 | 1,314.00 | 00:00:00 | | 2005-05-13 | 662,800 | 1,312.50 | 1,335.75 | 1,310.25 | 1,335.75 | 00:00:00 | | 2005-05-16 | 685,400 | 1,338.00 | 1,338.00 | 1,318.50 | 1,332.00 | 00:00:00 | | 2005-05-17 | 848,200 | 1,336.50 | 1,348.50 | 1,335.75 | 1,345.50 | 00:00:00 | | 2005-05-18 | 1,189,300 | 1,357.50 | 1,357.50 | 1,339.50 | 1,343.25 | 00:00:00 | | 2005-05-19 | 809,200 | 1,349.25 | 1,350.00 | 1,339.50 | 1,344.75 | 00:00:00 | | 2005-05-20 | 620,800 | 1,346.25 | 1,346.25 | 1,332.75 | 1,338.00 | 00:00:00 | | 2005-05-23 | 802,300 | 1,350.00 | 1,350.00 | 1,326.75 | 1,332.75 | 00:00:00 | | 2005-05-24 | 913,400 | 1,327.50 | 1,334.25 | 1,317.75 | 1,320.00 | 00:00:00 | | 2005-05-25 | 1,320,400 | 1,312.50 | 1,326.00 | 1,312.50 | 1,314.00 | 00:00:00 | | 2005-05-26 | 1,398,700 | 1,310.25 | 1,343.25 | 1,306.50 | 1,333.50 | 00:00:00 | | 2005-05-27 | 1,362,300 | 1,326.75 | 1,342.50 | 1,313.25 | 1,328.25 | 00:00:00 | | 2005-05-30 | 0 | 1,328.25 | 1,328.25 | 1,328.25 | 1,328.25 | 00:00:00 | | 2005-05-31 | 1,237,800 | 1,333.50 | 1,343.25 | 1,320.00 | 1,320.00 | 00:00:00 | | 2005-06-01 | 1,163,100 | 1,317.00 | 1,326.00 | 1,313.25 | 1,323.75 | 00:00:00 | | 2005-06-02 | 2,025,600 | 1,327.50 | 1,333.50 | 1,321.50 | 1,329.00 | 00:00:00 | | 2005-06-03 | 0 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | 00:00:00 | | 2005-06-06 | 1,358,400 | 1,343.25 | 1,359.00 | 1,332.75 | 1,350.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
