|
 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 | | 2005-11-21 | 1,518,200 | 1,455.00 | 1,461.00 | 1,434.75 | 1,458.75 | 00:00:00 | | 2005-11-22 | 1,262,800 | 1,455.75 | 1,460.25 | 1,447.50 | 1,457.25 | 00:00:00 | | 2005-11-23 | 819,000 | 1,453.50 | 1,467.75 | 1,449.00 | 1,464.75 | 00:00:00 | | 2005-11-24 | 2,678,800 | 1,465.50 | 1,492.50 | 1,465.50 | 1,490.25 | 00:00:00 | | 2005-11-25 | 702,500 | 1,498.50 | 1,498.50 | 1,482.00 | 1,486.50 | 00:00:00 | | 2005-11-28 | 1,189,500 | 1,498.50 | 1,498.50 | 1,479.75 | 1,482.75 | 00:00:00 | | 2005-11-29 | 814,400 | 1,480.50 | 1,488.75 | 1,477.50 | 1,487.25 | 00:00:00 | | 2005-11-30 | 2,365,000 | 1,489.50 | 1,489.50 | 1,461.00 | 1,461.00 | 00:00:00 | | 2005-12-01 | 2,042,600 | 1,467.00 | 1,482.00 | 1,463.25 | 1,477.50 | 00:00:00 | | 2005-12-02 | 1,126,700 | 1,488.75 | 1,490.25 | 1,423.50 | 1,485.75 | 00:00:00 | | 2005-12-05 | 643,800 | 1,488.75 | 1,493.25 | 1,476.75 | 1,476.75 | 00:00:00 | | 2005-12-06 | 1,564,800 | 1,470.75 | 1,481.25 | 1,463.25 | 1,467.75 | 00:00:00 | | 2005-12-07 | 1,952,900 | 1,470.00 | 1,473.75 | 1,458.75 | 1,461.75 | 00:00:00 | | 2005-12-08 | 2,263,500 | 1,454.25 | 1,458.00 | 1,439.25 | 1,443.75 | 00:00:00 | | 2005-12-09 | 1,158,500 | 1,435.50 | 1,461.75 | 1,435.50 | 1,459.50 | 00:00:00 | | 2005-12-12 | 1,713,500 | 1,464.00 | 1,480.50 | 1,460.25 | 1,461.75 | 00:00:00 | | 2005-12-13 | 2,941,500 | 1,465.50 | 1,471.50 | 1,453.50 | 1,458.75 | 00:00:00 | | 2005-12-14 | 5,036,400 | 1,461.75 | 1,516.50 | 1,455.00 | 1,512.75 | 00:00:00 | | 2005-12-15 | 5,678,300 | 1,512.00 | 1,602.00 | 1,510.50 | 1,530.00 | 00:00:00 | | 2005-12-16 | 5,816,600 | 1,536.75 | 1,536.75 | 1,514.25 | 1,519.50 | 00:00:00 | | 2005-12-19 | 2,128,200 | 1,507.50 | 1,529.25 | 1,507.50 | 1,524.00 | 00:00:00 | | 2005-12-20 | 2,369,200 | 1,524.00 | 1,537.50 | 1,522.50 | 1,526.25 | 00:00:00 | | 2005-12-21 | 1,095,200 | 1,530.00 | 1,546.50 | 1,524.75 | 1,545.00 | 00:00:00 | | 2005-12-22 | 1,537,600 | 1,551.75 | 1,578.00 | 1,545.75 | 1,554.75 | 00:00:00 | | 2005-12-23 | 479,100 | 1,558.50 | 1,558.50 | 1,544.25 | 1,550.25 | 00:00:00 | | 2005-12-26 | 0 | 1,550.25 | 1,550.25 | 1,550.25 | 1,550.25 | 00:00:00 | | 2005-12-27 | 0 | 1,550.25 | 1,550.25 | 1,550.25 | 1,550.25 | 00:00:00 | | 2005-12-28 | 932,200 | 1,590.00 | 1,590.00 | 1,545.75 | 1,560.00 | 00:00:00 | | 2005-12-29 | 834,800 | 1,567.50 | 1,578.75 | 1,542.00 | 1,578.00 | 00:00:00 | | 2005-12-30 | 529,000 | 1,569.00 | 1,581.75 | 1,552.50 | 1,569.00 | 00:00:00 | | 2006-01-02 | 0 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 00:00:00 | | 2006-01-03 | 3,292,500 | 1,574.25 | 1,574.25 | 1,544.25 | 1,552.50 | 00:00:00 | | 2006-01-04 | 4,709,600 | 1,558.50 | 1,559.25 | 1,525.50 | 1,532.25 | 00:00:00 | | 2006-01-05 | 2,959,000 | 1,541.25 | 1,541.25 | 1,521.75 | 1,524.75 | 00:00:00 | | 2006-01-06 | 3,021,900 | 1,519.50 | 1,536.75 | 1,519.50 | 1,534.50 | 00:00:00 | | 2006-01-09 | 1,910,000 | 1,530.00 | 1,538.25 | 1,512.75 | 1,517.25 | 00:00:00 | | 2006-01-10 | 2,191,200 | 1,521.00 | 1,527.00 | 1,510.50 | 1,515.75 | 00:00:00 | | 2006-01-11 | 1,461,900 | 1,516.50 | 1,527.75 | 1,515.00 | 1,523.25 | 00:00:00 | | 2006-01-12 | 4,009,400 | 1,529.25 | 1,529.25 | 1,499.25 | 1,514.25 | 00:00:00 | | 2006-01-13 | 2,217,100 | 1,514.25 | 1,514.25 | 1,498.50 | 1,505.25 | 00:00:00 | | 2006-01-16 | 4,367,600 | 1,499.25 | 1,522.50 | 1,499.25 | 1,515.00 | 00:00:00 | | 2006-01-17 | 2,216,000 | 1,500.75 | 1,515.00 | 1,500.75 | 1,503.75 | 00:00:00 | | 2006-01-18 | 3,691,500 | 1,493.25 | 1,493.25 | 1,473.75 | 1,474.50 | 00:00:00 | | 2006-01-19 | 4,041,300 | 1,474.50 | 1,503.00 | 1,474.50 | 1,487.25 | 00:00:00 | | 2006-01-20 | 2,131,300 | 1,483.50 | 1,486.50 | 1,461.00 | 1,462.50 | 00:00:00 | | 2006-01-23 | 2,961,100 | 1,452.75 | 1,464.75 | 1,436.25 | 1,447.50 | 00:00:00 | | 2006-01-24 | 6,305,100 | 1,442.25 | 1,449.75 | 1,437.00 | 1,439.25 | 00:00:00 | | 2006-01-25 | 8,504,400 | 1,434.00 | 1,500.00 | 1,434.00 | 1,500.00 | 00:00:00 | | 2006-01-26 | 2,072,300 | 1,509.00 | 1,514.25 | 1,493.25 | 1,500.75 | 00:00:00 | | 2006-01-27 | 4,236,100 | 1,515.75 | 1,520.25 | 1,497.00 | 1,509.00 | 00:00:00 | | 2006-01-30 | 2,544,300 | 1,514.25 | 1,514.25 | 1,495.50 | 1,498.50 | 00:00:00 | | 2006-01-31 | 6,503,500 | 1,494.00 | 1,500.00 | 1,482.00 | 1,488.00 | 00:00:00 | | 2006-02-01 | 4,742,400 | 1,485.00 | 1,506.00 | 1,476.00 | 1,500.75 | 00:00:00 | | 2006-02-02 | 8,942,800 | 1,530.00 | 1,564.50 | 1,530.00 | 1,544.25 | 00:00:00 | | 2006-02-03 | 7,791,300 | 1,548.00 | 1,548.00 | 1,464.00 | 1,474.50 | 00:00:00 | | 2006-02-06 | 3,991,000 | 1,474.50 | 1,495.50 | 1,452.75 | 1,452.75 | 00:00:00 | | 2006-02-07 | 7,510,200 | 1,446.00 | 1,446.00 | 1,422.75 | 1,428.00 | 00:00:00 | | 2006-02-08 | 6,972,700 | 1,417.50 | 1,435.50 | 1,411.50 | 1,416.00 | 00:00:00 | | 2006-02-09 | 7,589,700 | 1,425.00 | 1,425.00 | 1,385.25 | 1,383.00 | 00:00:00 | | 2006-02-10 | 11,390,500 | 1,395.00 | 1,421.25 | 1,385.25 | 1,389.00 | 00:00:00 | | 2006-02-13 | 4,358,900 | 1,395.75 | 1,408.50 | 1,389.00 | 1,390.50 | 00:00:00 | | 2006-02-14 | 3,681,200 | 1,401.00 | 1,401.00 | 1,384.50 | 1,392.00 | 00:00:00 | | 2006-02-15 | 6,268,700 | 1,392.00 | 1,419.75 | 1,387.50 | 1,416.75 | 00:00:00 | | 2006-02-16 | 5,604,100 | 1,433.25 | 1,441.50 | 1,427.25 | 1,435.50 | 00:00:00 | | 2006-02-17 | 5,575,600 | 1,435.50 | 1,448.25 | 1,434.75 | 1,443.00 | 00:00:00 | | 2006-02-20 | 2,556,800 | 1,432.50 | 1,447.50 | 1,428.00 | 1,432.50 | 00:00:00 | | 2006-02-21 | 3,770,300 | 1,443.75 | 1,449.75 | 1,429.50 | 1,441.50 | 00:00:00 | | 2006-02-22 | 2,724,300 | 1,426.50 | 1,455.00 | 1,426.50 | 1,452.00 | 00:00:00 | | 2006-02-23 | 2,282,200 | 1,445.25 | 1,451.25 | 1,430.25 | 1,435.50 | 00:00:00 | | 2006-02-24 | 3,337,600 | 1,443.75 | 1,455.75 | 1,428.00 | 1,440.00 | 00:00:00 | | 2006-02-27 | 1,443,200 | 1,447.50 | 1,458.00 | 1,428.75 | 1,443.00 | 00:00:00 | | 2006-02-28 | 4,351,800 | 1,436.25 | 1,440.00 | 1,401.00 | 1,408.50 | 00:00:00 | | 2006-03-01 | 1,898,000 | 1,411.50 | 1,422.75 | 1,400.25 | 1,419.00 | 00:00:00 | | 2006-03-02 | 2,014,800 | 1,415.25 | 1,435.50 | 1,397.25 | 1,410.75 | 00:00:00 | | 2006-03-03 | 2,182,400 | 1,410.75 | 1,427.25 | 1,408.50 | 1,417.50 | 00:00:00 | | 2006-03-06 | 3,022,100 | 1,410.75 | 1,420.50 | 1,398.00 | 1,409.25 | 00:00:00 | | 2006-03-07 | 1,773,500 | 1,405.50 | 1,419.75 | 1,403.25 | 1,419.75 | 00:00:00 | | 2006-03-08 | 4,049,700 | 1,419.75 | 1,444.50 | 1,414.50 | 1,417.50 | 00:00:00 | | 2006-03-09 | 2,914,700 | 1,421.25 | 1,434.75 | 1,418.25 | 1,432.50 | 00:00:00 | | 2006-03-10 | 5,038,800 | 1,425.75 | 1,499.25 | 1,425.75 | 1,480.50 | 00:00:00 | | 2006-03-13 | 3,922,600 | 1,482.00 | 1,488.00 | 1,456.50 | 1,474.50 | 00:00:00 | | 2006-03-14 | 4,255,400 | 1,476.00 | 1,480.50 | 1,461.75 | 1,479.75 | 00:00:00 | | 2006-03-15 | 8,226,600 | 1,477.50 | 1,477.50 | 1,410.75 | 1,424.25 | 00:00:00 | | 2006-03-16 | 5,116,100 | 1,422.00 | 1,452.75 | 1,422.00 | 1,451.25 | 00:00:00 | | 2006-03-17 | 3,131,500 | 1,451.25 | 1,460.25 | 1,435.50 | 1,446.75 | 00:00:00 | | 2006-03-20 | 7,518,300 | 1,448.25 | 1,492.50 | 1,446.00 | 1,477.50 | 00:00:00 | | 2006-03-21 | 3,638,100 | 1,484.25 | 1,498.50 | 1,476.75 | 1,491.00 | 00:00:00 | | 2006-03-22 | 3,217,700 | 1,476.75 | 1,479.00 | 1,454.25 | 1,461.75 | 00:00:00 | | 2006-03-23 | 2,698,000 | 1,468.50 | 1,488.00 | 1,464.75 | 1,470.00 | 00:00:00 | | 2006-03-24 | 5,468,700 | 1,470.75 | 1,514.25 | 1,443.00 | 1,507.50 | 00:00:00 | | 2006-03-27 | 4,053,400 | 1,500.00 | 1,515.00 | 1,478.25 | 1,488.75 | 00:00:00 | | 2006-03-28 | 4,652,500 | 1,484.25 | 1,494.75 | 1,467.00 | 1,476.00 | 00:00:00 | | 2006-03-29 | 4,279,500 | 1,479.75 | 1,480.50 | 1,464.00 | 1,467.00 | 00:00:00 | | 2006-03-30 | 4,688,300 | 1,466.25 | 1,485.00 | 1,466.25 | 1,483.50 | 00:00:00 | | 2006-03-31 | 5,392,700 | 1,473.75 | 1,487.25 | 1,471.50 | 1,474.50 | 00:00:00 | | 2006-04-03 | 3,063,900 | 1,474.50 | 1,488.00 | 1,470.00 | 1,477.50 | 00:00:00 | | 2006-04-04 | 3,264,200 | 1,477.50 | 1,485.00 | 1,473.00 | 1,482.00 | 00:00:00 | | 2006-04-05 | 2,937,700 | 1,487.25 | 1,503.75 | 1,478.25 | 1,503.75 | 00:00:00 | | 2006-04-06 | 2,216,100 | 1,501.50 | 1,514.25 | 1,491.00 | 1,502.25 | 00:00:00 | | 2006-04-07 | 2,446,600 | 1,499.25 | 1,527.75 | 1,488.00 | 1,495.50 | 00:00:00 | | 2006-04-10 | 1,797,300 | 1,500.00 | 1,503.75 | 1,485.00 | 1,494.75 | 00:00:00 | | 2006-04-11 | 2,152,400 | 1,490.25 | 1,501.50 | 1,476.75 | 1,477.50 | 00:00:00 | | 2006-04-12 | 2,245,700 | 1,479.00 | 1,487.25 | 1,477.50 | 1,478.25 | 00:00:00 | | 2006-04-13 | 1,405,400 | 1,473.00 | 1,494.75 | 1,473.00 | 1,488.00 | 00:00:00 | | 2006-04-14 | 0 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 00:00:00 | | 2006-04-17 | 0 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 00:00:00 | | 2006-04-18 | 2,844,000 | 1,494.75 | 1,498.50 | 1,478.25 | 1,491.75 | 00:00:00 | | 2006-04-19 | 3,558,800 | 1,501.50 | 1,531.50 | 1,498.50 | 1,526.25 | 00:00:00 | | 2006-04-20 | 3,478,700 | 1,530.00 | 1,552.50 | 1,524.75 | 1,539.75 | 00:00:00 | | 2006-04-21 | 2,683,900 | 1,538.25 | 1,564.50 | 1,532.25 | 1,546.50 | 00:00:00 | | 2006-04-24 | 1,168,000 | 1,545.75 | 1,560.00 | 1,540.50 | 1,551.75 | 00:00:00 | | 2006-04-25 | 5,402,800 | 1,551.00 | 1,585.50 | 1,546.50 | 1,551.75 | 00:00:00 | | 2006-04-26 | 3,988,900 | 1,554.00 | 1,575.00 | 1,554.00 | 1,566.75 | 00:00:00 | | 2006-04-27 | 2,912,100 | 1,572.00 | 1,581.00 | 1,542.00 | 1,548.75 | 00:00:00 | | 2006-04-28 | 2,645,900 | 1,545.75 | 1,552.50 | 1,520.25 | 1,529.25 | 00:00:00 | | 2006-05-01 | 0 | 1,529.25 | 1,529.25 | 1,529.25 | 1,529.25 | 00:00:00 | | 2006-05-02 | 2,296,100 | 1,521.75 | 1,542.75 | 1,521.00 | 1,535.25 | 00:00:00 | | 2006-05-03 | 2,958,800 | 1,538.25 | 1,542.75 | 1,495.50 | 1,497.00 | 00:00:00 | | 2006-05-04 | 3,350,200 | 1,497.00 | 1,514.25 | 1,494.00 | 1,509.75 | 00:00:00 | | 2006-05-05 | 2,085,600 | 1,506.00 | 1,514.25 | 1,500.00 | 1,505.25 | 00:00:00 | | 2006-05-08 | 3,066,000 | 1,504.50 | 1,522.50 | 1,497.00 | 1,500.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
