|
 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 | | 2005-06-06 | 1,358,400 | 1,343.25 | 1,359.00 | 1,332.75 | 1,350.00 | 00:00:00 | | 2005-06-07 | 1,253,100 | 1,355.25 | 1,371.00 | 1,350.00 | 1,361.25 | 00:00:00 | | 2005-06-08 | 850,200 | 1,360.50 | 1,360.50 | 1,334.25 | 1,334.25 | 00:00:00 | | 2005-06-09 | 805,200 | 1,336.50 | 1,345.50 | 1,327.50 | 1,345.50 | 00:00:00 | | 2005-06-10 | 737,900 | 1,345.50 | 1,361.25 | 1,342.50 | 1,353.00 | 00:00:00 | | 2005-06-13 | 895,700 | 1,360.50 | 1,371.00 | 1,356.00 | 1,359.75 | 00:00:00 | | 2005-06-14 | 896,400 | 1,360.50 | 1,372.50 | 1,356.00 | 1,367.25 | 00:00:00 | | 2005-06-15 | 1,088,600 | 1,372.50 | 1,376.25 | 1,365.00 | 1,371.75 | 00:00:00 | | 2005-06-16 | 560,600 | 1,371.75 | 1,377.75 | 1,368.00 | 1,377.00 | 00:00:00 | | 2005-06-17 | 1,433,600 | 1,381.50 | 1,402.50 | 1,372.50 | 1,375.50 | 00:00:00 | | 2005-06-20 | 959,200 | 1,379.25 | 1,379.25 | 1,357.50 | 1,361.25 | 00:00:00 | | 2005-06-21 | 1,111,100 | 1,371.00 | 1,371.00 | 1,350.00 | 1,365.75 | 00:00:00 | | 2005-06-22 | 625,800 | 1,371.75 | 1,377.00 | 1,356.75 | 1,373.25 | 00:00:00 | | 2005-06-23 | 723,000 | 1,380.00 | 1,380.00 | 1,364.25 | 1,365.75 | 00:00:00 | | 2005-06-24 | 912,100 | 1,365.00 | 1,367.25 | 1,350.00 | 1,363.50 | 00:00:00 | | 2005-06-27 | 999,500 | 1,351.50 | 1,362.00 | 1,341.75 | 1,347.75 | 00:00:00 | | 2005-06-28 | 981,700 | 1,346.25 | 1,354.50 | 1,346.25 | 1,354.50 | 00:00:00 | | 2005-06-29 | 735,200 | 1,366.50 | 1,373.25 | 1,356.75 | 1,369.50 | 00:00:00 | | 2005-06-30 | 1,331,400 | 1,366.50 | 1,380.00 | 1,362.00 | 1,378.50 | 00:00:00 | | 2005-07-01 | 1,108,400 | 1,377.00 | 1,395.00 | 1,368.00 | 1,395.00 | 00:00:00 | | 2005-07-04 | 1,012,500 | 1,401.00 | 1,409.25 | 1,392.75 | 1,407.00 | 00:00:00 | | 2005-07-05 | 1,055,900 | 1,410.00 | 1,419.00 | 1,398.75 | 1,407.00 | 00:00:00 | | 2005-07-06 | 1,496,100 | 1,415.25 | 1,426.50 | 1,407.00 | 1,417.50 | 00:00:00 | | 2005-07-07 | 2,496,500 | 1,419.00 | 1,419.00 | 1,352.25 | 1,390.50 | 00:00:00 | | 2005-07-08 | 1,321,100 | 1,404.75 | 1,437.75 | 1,394.25 | 1,437.75 | 00:00:00 | | 2005-07-11 | 793,800 | 1,443.00 | 1,446.75 | 1,432.50 | 1,441.50 | 00:00:00 | | 2005-07-12 | 1,306,300 | 1,448.25 | 1,448.25 | 1,419.75 | 1,422.75 | 00:00:00 | | 2005-07-13 | 967,300 | 1,429.50 | 1,435.50 | 1,418.25 | 1,419.75 | 00:00:00 | | 2005-07-14 | 3,185,500 | 1,426.50 | 1,426.50 | 1,398.75 | 1,398.75 | 00:00:00 | | 2005-07-15 | 4,454,400 | 1,398.00 | 1,405.50 | 1,398.00 | 1,401.75 | 00:00:00 | | 2005-07-18 | 2,931,200 | 1,401.75 | 1,402.50 | 1,388.25 | 1,389.75 | 00:00:00 | | 2005-07-19 | 4,180,700 | 1,387.50 | 1,391.25 | 1,362.75 | 1,364.25 | 00:00:00 | | 2005-07-20 | 3,702,400 | 1,371.75 | 1,371.75 | 1,356.00 | 1,361.25 | 00:00:00 | | 2005-07-21 | 3,377,900 | 1,372.50 | 1,381.50 | 1,362.75 | 1,377.75 | 00:00:00 | | 2005-07-22 | 2,866,600 | 1,374.00 | 1,383.75 | 1,374.00 | 1,378.50 | 00:00:00 | | 2005-07-25 | 1,883,500 | 1,383.75 | 1,402.50 | 1,371.00 | 1,377.75 | 00:00:00 | | 2005-07-26 | 3,136,700 | 1,383.00 | 1,401.75 | 1,372.50 | 1,401.75 | 00:00:00 | | 2005-07-27 | 3,786,500 | 1,402.50 | 1,431.00 | 1,401.75 | 1,421.25 | 00:00:00 | | 2005-07-28 | 4,473,100 | 1,428.75 | 1,452.00 | 1,400.25 | 1,436.25 | 00:00:00 | | 2005-07-29 | 2,453,200 | 1,436.25 | 1,454.25 | 1,423.50 | 1,437.75 | 00:00:00 | | 2005-08-01 | 1,788,700 | 1,440.75 | 1,447.50 | 1,434.00 | 1,436.25 | 00:00:00 | | 2005-08-02 | 5,735,900 | 1,420.50 | 1,420.50 | 1,369.50 | 1,407.00 | 00:00:00 | | 2005-08-03 | 4,056,000 | 1,409.25 | 1,427.25 | 1,380.75 | 1,387.50 | 00:00:00 | | 2005-08-04 | 7,563,000 | 1,392.00 | 1,392.00 | 1,351.50 | 1,355.25 | 00:00:00 | | 2005-08-05 | 4,148,100 | 1,345.50 | 1,375.50 | 1,345.50 | 1,363.50 | 00:00:00 | | 2005-08-08 | 2,273,400 | 1,371.75 | 1,382.25 | 1,365.00 | 1,377.75 | 00:00:00 | | 2005-08-09 | 3,004,000 | 1,378.50 | 1,378.50 | 1,365.75 | 1,369.50 | 00:00:00 | | 2005-08-10 | 1,568,600 | 1,363.50 | 1,368.00 | 1,358.25 | 1,361.25 | 00:00:00 | | 2005-08-11 | 2,915,700 | 1,361.25 | 1,363.50 | 1,344.00 | 1,347.00 | 00:00:00 | | 2005-08-12 | 2,059,500 | 1,344.00 | 1,350.00 | 1,339.50 | 1,341.00 | 00:00:00 | | 2005-08-15 | 1,839,800 | 1,346.25 | 1,352.25 | 1,332.00 | 1,345.50 | 00:00:00 | | 2005-08-16 | 2,725,900 | 1,359.00 | 1,371.00 | 1,350.00 | 1,368.00 | 00:00:00 | | 2005-08-17 | 2,132,200 | 1,363.50 | 1,368.00 | 1,359.00 | 1,359.75 | 00:00:00 | | 2005-08-18 | 2,302,700 | 1,365.75 | 1,376.25 | 1,353.00 | 1,354.50 | 00:00:00 | | 2005-08-19 | 1,327,100 | 1,358.25 | 1,362.75 | 1,348.50 | 1,358.25 | 00:00:00 | | 2005-08-22 | 1,098,000 | 1,351.50 | 1,382.25 | 1,351.50 | 1,362.75 | 00:00:00 | | 2005-08-23 | 996,300 | 1,367.25 | 1,369.50 | 1,351.50 | 1,366.50 | 00:00:00 | | 2005-08-24 | 1,527,300 | 1,361.25 | 1,372.50 | 1,350.00 | 1,357.50 | 00:00:00 | | 2005-08-25 | 1,666,600 | 1,353.00 | 1,361.25 | 1,340.25 | 1,356.00 | 00:00:00 | | 2005-08-26 | 1,106,000 | 1,357.50 | 1,359.75 | 1,350.75 | 1,352.25 | 00:00:00 | | 2005-08-29 | 0 | 1,352.25 | 1,352.25 | 1,352.25 | 1,352.25 | 00:00:00 | | 2005-08-30 | 3,030,400 | 1,356.00 | 1,364.25 | 1,314.75 | 1,335.00 | 00:00:00 | | 2005-08-31 | 2,385,400 | 1,339.50 | 1,362.00 | 1,337.25 | 1,361.25 | 00:00:00 | | 2005-09-01 | 1,663,000 | 1,362.75 | 1,377.00 | 1,362.75 | 1,374.75 | 00:00:00 | | 2005-09-02 | 1,604,000 | 1,374.00 | 1,374.00 | 1,358.25 | 1,367.25 | 00:00:00 | | 2005-09-05 | 1,815,400 | 1,375.50 | 1,387.50 | 1,374.00 | 1,384.50 | 00:00:00 | | 2005-09-06 | 3,750,500 | 1,390.50 | 1,392.75 | 1,378.50 | 1,390.50 | 00:00:00 | | 2005-09-07 | 2,038,700 | 1,390.50 | 1,419.00 | 1,390.50 | 1,416.00 | 00:00:00 | | 2005-09-08 | 2,621,000 | 1,410.75 | 1,458.00 | 1,410.75 | 1,429.50 | 00:00:00 | | 2005-09-09 | 3,762,500 | 1,437.00 | 1,437.75 | 1,428.75 | 1,430.25 | 00:00:00 | | 2005-09-12 | 1,784,300 | 1,430.25 | 1,434.00 | 1,429.50 | 1,431.00 | 00:00:00 | | 2005-09-13 | 2,215,100 | 1,426.50 | 1,428.75 | 1,422.75 | 1,423.50 | 00:00:00 | | 2005-09-14 | 1,878,000 | 1,420.50 | 1,428.75 | 1,420.50 | 1,425.00 | 00:00:00 | | 2005-09-15 | 1,765,200 | 1,420.50 | 1,429.50 | 1,416.00 | 1,426.50 | 00:00:00 | | 2005-09-16 | 7,047,000 | 1,422.75 | 1,425.75 | 1,413.00 | 1,416.00 | 00:00:00 | | 2005-09-19 | 1,465,600 | 1,415.25 | 1,424.25 | 1,413.75 | 1,416.00 | 00:00:00 | | 2005-09-20 | 2,291,500 | 1,419.00 | 1,422.00 | 1,400.25 | 1,422.00 | 00:00:00 | | 2005-09-21 | 4,285,400 | 1,413.75 | 1,435.50 | 1,413.75 | 1,428.00 | 00:00:00 | | 2005-09-22 | 7,822,200 | 1,404.00 | 1,407.00 | 1,378.50 | 1,402.50 | 00:00:00 | | 2005-09-23 | 3,490,000 | 1,395.75 | 1,410.00 | 1,395.00 | 1,405.50 | 00:00:00 | | 2005-09-26 | 1,616,100 | 1,413.00 | 1,419.00 | 1,407.75 | 1,413.75 | 00:00:00 | | 2005-09-27 | 2,097,400 | 1,410.00 | 1,416.00 | 1,401.00 | 1,401.00 | 00:00:00 | | 2005-09-28 | 1,739,000 | 1,398.75 | 1,424.25 | 1,396.50 | 1,421.25 | 00:00:00 | | 2005-09-29 | 1,775,500 | 1,413.00 | 1,424.25 | 1,412.25 | 1,422.00 | 00:00:00 | | 2005-09-30 | 1,480,400 | 1,428.75 | 1,440.75 | 1,419.00 | 1,438.50 | 00:00:00 | | 2005-10-03 | 3,088,200 | 1,449.00 | 1,582.50 | 1,439.25 | 1,455.00 | 00:00:00 | | 2005-10-04 | 1,727,700 | 1,450.50 | 1,463.25 | 1,439.25 | 1,458.75 | 00:00:00 | | 2005-10-05 | 2,467,700 | 1,457.25 | 1,457.25 | 1,440.00 | 1,444.50 | 00:00:00 | | 2005-10-06 | 3,922,800 | 1,441.50 | 1,444.50 | 1,412.25 | 1,414.50 | 00:00:00 | | 2005-10-07 | 3,123,400 | 1,417.50 | 1,418.25 | 1,363.50 | 1,405.50 | 00:00:00 | | 2005-10-10 | 3,811,000 | 1,404.75 | 1,413.75 | 1,404.00 | 1,408.50 | 00:00:00 | | 2005-10-11 | 2,419,500 | 1,404.75 | 1,420.50 | 1,403.25 | 1,418.25 | 00:00:00 | | 2005-10-12 | 4,949,100 | 1,407.00 | 1,413.00 | 1,395.00 | 1,400.25 | 00:00:00 | | 2005-10-13 | 1,952,000 | 1,393.50 | 1,403.25 | 1,383.00 | 1,395.00 | 00:00:00 | | 2005-10-14 | 3,133,800 | 1,399.50 | 1,399.50 | 1,387.50 | 1,390.50 | 00:00:00 | | 2005-10-17 | 2,195,900 | 1,390.50 | 1,406.25 | 1,382.25 | 1,406.25 | 00:00:00 | | 2005-10-18 | 1,594,500 | 1,410.00 | 1,417.50 | 1,400.25 | 1,407.75 | 00:00:00 | | 2005-10-19 | 2,888,900 | 1,372.50 | 1,372.50 | 1,351.50 | 1,351.50 | 00:00:00 | | 2005-10-20 | 3,046,000 | 1,371.00 | 1,371.00 | 1,338.00 | 1,342.50 | 00:00:00 | | 2005-10-21 | 1,694,600 | 1,330.50 | 1,401.00 | 1,330.50 | 1,345.50 | 00:00:00 | | 2005-10-24 | 1,421,400 | 1,357.50 | 1,358.25 | 1,344.75 | 1,349.25 | 00:00:00 | | 2005-10-25 | 2,316,600 | 1,355.25 | 1,355.25 | 1,329.75 | 1,329.75 | 00:00:00 | | 2005-10-26 | 3,482,600 | 1,332.00 | 1,352.25 | 1,332.00 | 1,352.25 | 00:00:00 | | 2005-10-27 | 3,023,400 | 1,344.75 | 1,348.50 | 1,329.75 | 1,346.25 | 00:00:00 | | 2005-10-28 | 2,738,000 | 1,344.00 | 1,349.25 | 1,332.00 | 1,344.75 | 00:00:00 | | 2005-10-31 | 2,108,600 | 1,341.00 | 1,374.75 | 1,341.00 | 1,368.75 | 00:00:00 | | 2005-11-01 | 3,530,700 | 1,362.75 | 1,372.50 | 1,362.00 | 1,365.00 | 00:00:00 | | 2005-11-02 | 6,921,600 | 1,371.75 | 1,396.50 | 1,364.25 | 1,391.25 | 00:00:00 | | 2005-11-03 | 2,728,300 | 1,405.50 | 1,410.00 | 1,374.00 | 1,410.00 | 00:00:00 | | 2005-11-04 | 1,615,700 | 1,415.25 | 1,419.00 | 1,395.75 | 1,401.00 | 00:00:00 | | 2005-11-07 | 1,562,900 | 1,398.75 | 1,419.75 | 1,398.75 | 1,418.25 | 00:00:00 | | 2005-11-08 | 2,395,300 | 1,425.00 | 1,425.00 | 1,411.50 | 1,414.50 | 00:00:00 | | 2005-11-09 | 1,999,000 | 1,423.50 | 1,423.50 | 1,361.25 | 1,420.50 | 00:00:00 | | 2005-11-10 | 817,600 | 1,414.50 | 1,439.25 | 1,414.50 | 1,422.75 | 00:00:00 | | 2005-11-11 | 1,949,100 | 1,432.50 | 1,437.75 | 1,422.75 | 1,425.00 | 00:00:00 | | 2005-11-14 | 1,163,800 | 1,432.50 | 1,432.50 | 1,407.75 | 1,410.00 | 00:00:00 | | 2005-11-15 | 3,177,900 | 1,410.00 | 1,425.75 | 1,379.25 | 1,397.25 | 00:00:00 | | 2005-11-16 | 5,137,300 | 1,401.75 | 1,447.50 | 1,398.75 | 1,441.50 | 00:00:00 | | 2005-11-17 | 3,029,300 | 1,443.00 | 1,455.00 | 1,428.75 | 1,429.50 | 00:00:00 | | 2005-11-18 | 4,286,500 | 1,431.75 | 1,434.75 | 1,421.25 | 1,434.00 | 00:00:00 | | 2005-11-21 | 1,518,200 | 1,455.00 | 1,461.00 | 1,434.75 | 1,458.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
