|
 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 2024-05-13 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-05-08 | 3,066,000 | 1,504.50 | 1,522.50 | 1,497.00 | 1,500.00 | 00:00:00 | | 2006-05-09 | 2,261,800 | 1,503.00 | 1,515.00 | 1,500.00 | 1,509.75 | 00:00:00 | | 2006-05-10 | 3,390,600 | 1,513.50 | 1,513.50 | 1,488.00 | 1,491.00 | 00:00:00 | | 2006-05-11 | 2,193,500 | 1,486.50 | 1,499.25 | 1,478.25 | 1,481.25 | 00:00:00 | | 2006-05-12 | 2,977,300 | 1,480.50 | 1,480.50 | 1,432.50 | 1,446.75 | 00:00:00 | | 2006-05-15 | 2,654,400 | 1,443.75 | 1,444.44 | 1,410.90 | 1,435.50 | 00:00:00 | | 2006-05-16 | 2,690,400 | 1,432.50 | 1,443.00 | 1,424.36 | 1,428.75 | 00:00:00 | | 2006-05-17 | 1,915,700 | 1,425.75 | 1,442.94 | 1,378.65 | 1,380.00 | 00:00:00 | | 2006-05-18 | 3,263,700 | 1,378.50 | 1,395.15 | 1,358.70 | 1,392.00 | 00:00:00 | | 2006-05-19 | 2,786,700 | 1,384.50 | 1,392.58 | 1,363.50 | 1,373.25 | 00:00:00 | | 2006-05-22 | 3,157,600 | 1,368.00 | 1,373.59 | 1,296.75 | 1,308.75 | 00:00:00 | | 2006-05-23 | 4,255,300 | 1,314.00 | 1,398.19 | 1,314.00 | 1,377.75 | 00:00:00 | | 2006-05-24 | 4,557,000 | 1,362.75 | 1,364.10 | 1,312.65 | 1,322.25 | 00:00:00 | | 2006-05-25 | 3,111,400 | 1,331.25 | 1,354.65 | 1,318.95 | 1,350.00 | 00:00:00 | | 2006-05-26 | 4,091,100 | 1,350.00 | 1,369.45 | 1,338.07 | 1,361.25 | 00:00:00 | | 2006-05-29 | 0 | 1,361.25 | 1,361.25 | 1,361.25 | 1,361.25 | 00:00:00 | | 2006-05-30 | 2,722,400 | 1,354.50 | 1,359.00 | 1,319.85 | 1,320.00 | 00:00:00 | | 2006-05-31 | 2,685,500 | 1,313.25 | 1,344.68 | 1,308.41 | 1,330.50 | 00:00:00 | | 2006-06-01 | 3,042,600 | 1,327.50 | 1,333.50 | 1,309.50 | 1,311.75 | 00:00:00 | | 2006-06-02 | 2,679,500 | 1,314.00 | 1,344.44 | 1,314.00 | 1,332.75 | 00:00:00 | | 2006-06-05 | 1,647,200 | 1,332.75 | 1,335.00 | 1,304.93 | 1,318.50 | 00:00:00 | | 2006-06-06 | 4,105,300 | 1,311.75 | 1,311.75 | 1,289.70 | 1,299.00 | 00:00:00 | | 2006-06-07 | 3,539,700 | 1,295.25 | 1,318.50 | 1,278.00 | 1,281.75 | 00:00:00 | | 2006-06-08 | 8,273,800 | 1,255.50 | 1,281.75 | 1,241.85 | 1,264.50 | 00:00:00 | | 2006-06-09 | 4,077,300 | 1,275.00 | 1,287.70 | 1,259.95 | 1,281.75 | 00:00:00 | | 2006-06-12 | 2,214,100 | 1,281.00 | 1,286.20 | 1,267.85 | 1,269.75 | 00:00:00 | | 2006-06-13 | 4,343,600 | 1,257.00 | 1,261.50 | 1,239.00 | 1,258.50 | 00:00:00 | | 2006-06-14 | 2,915,100 | 1,255.50 | 1,257.00 | 1,230.00 | 1,246.50 | 00:00:00 | | 2006-06-15 | 3,889,200 | 1,249.50 | 1,298.25 | 1,249.50 | 1,294.50 | 00:00:00 | | 2006-06-16 | 2,120,000 | 1,315.50 | 1,315.50 | 1,272.00 | 1,275.00 | 00:00:00 | | 2006-06-19 | 1,463,000 | 1,281.00 | 1,298.10 | 1,286.08 | 1,290.00 | 00:00:00 | | 2006-06-20 | 1,006,400 | 1,284.00 | 1,298.25 | 1,270.50 | 1,297.50 | 00:00:00 | | 2006-06-21 | 933,300 | 1,304.25 | 1,304.25 | 1,281.24 | 1,295.25 | 00:00:00 | | 2006-06-22 | 2,835,600 | 1,305.00 | 1,315.50 | 1,293.00 | 1,305.00 | 00:00:00 | | 2006-06-23 | 846,600 | 1,300.50 | 1,309.50 | 1,295.76 | 1,300.50 | 00:00:00 | | 2006-06-26 | 1,420,100 | 1,303.50 | 1,303.50 | 1,290.89 | 1,296.75 | 00:00:00 | | 2006-06-27 | 1,432,900 | 1,300.50 | 1,304.70 | 1,288.12 | 1,291.50 | 00:00:00 | | 2006-06-28 | 1,456,200 | 1,290.00 | 1,295.88 | 1,284.44 | 1,284.75 | 00:00:00 | | 2006-06-29 | 2,640,600 | 1,288.50 | 1,318.50 | 1,287.00 | 1,317.75 | 00:00:00 | | 2006-06-30 | 3,211,100 | 1,326.75 | 1,338.75 | 1,316.25 | 1,336.50 | 00:00:00 | | 2006-07-03 | 2,815,300 | 1,336.50 | 1,344.00 | 1,332.75 | 1,337.25 | 00:00:00 | | 2006-07-04 | 752,500 | 1,343.25 | 1,343.25 | 1,331.25 | 1,337.25 | 00:00:00 | | 2006-07-05 | 1,931,200 | 1,323.75 | 1,338.75 | 1,323.75 | 1,335.00 | 00:00:00 | | 2006-07-06 | 3,734,300 | 1,334.25 | 1,344.00 | 1,319.25 | 1,327.50 | 00:00:00 | | 2006-07-07 | 2,960,100 | 1,326.00 | 1,335.75 | 1,322.25 | 1,327.50 | 00:00:00 | | 2006-07-10 | 2,168,100 | 1,330.50 | 1,330.50 | 1,317.00 | 1,322.25 | 00:00:00 | | 2006-07-11 | 1,871,500 | 1,320.75 | 1,323.75 | 1,302.75 | 1,308.00 | 00:00:00 | | 2006-07-12 | 1,471,700 | 1,311.75 | 1,322.25 | 1,304.25 | 1,308.75 | 00:00:00 | | 2006-07-13 | 6,208,300 | 1,305.00 | 1,309.50 | 1,284.75 | 1,302.75 | 00:00:00 | | 2006-07-14 | 2,517,000 | 1,284.00 | 1,310.25 | 1,282.50 | 1,282.50 | 00:00:00 | | 2006-07-17 | 1,740,600 | 1,283.25 | 1,286.25 | 1,264.50 | 1,277.25 | 00:00:00 | | 2006-07-18 | 1,944,000 | 1,267.50 | 1,280.25 | 1,264.50 | 1,270.50 | 00:00:00 | | 2006-07-19 | 2,063,600 | 1,278.00 | 1,313.25 | 1,278.00 | 1,309.50 | 00:00:00 | | 2006-07-20 | 1,732,400 | 1,312.50 | 1,335.00 | 1,311.75 | 1,319.25 | 00:00:00 | | 2006-07-21 | 2,970,900 | 1,311.75 | 1,317.00 | 1,286.25 | 1,289.25 | 00:00:00 | | 2006-07-24 | 1,181,900 | 1,290.00 | 1,320.75 | 1,290.00 | 1,318.50 | 00:00:00 | | 2006-07-25 | 3,636,900 | 1,318.50 | 1,339.50 | 1,314.75 | 1,336.50 | 00:00:00 | | 2006-07-26 | 2,401,000 | 1,335.00 | 1,356.00 | 1,326.00 | 1,330.50 | 00:00:00 | | 2006-07-27 | 3,509,900 | 1,332.00 | 1,356.00 | 1,332.00 | 1,344.00 | 00:00:00 | | 2006-07-28 | 4,070,400 | 1,342.50 | 1,397.25 | 1,342.50 | 1,377.00 | 00:00:00 | | 2006-07-31 | 1,780,300 | 1,383.75 | 1,397.25 | 1,352.25 | 1,352.25 | 00:00:00 | | 2006-08-01 | 1,214,300 | 1,348.50 | 1,365.00 | 1,336.50 | 1,341.00 | 00:00:00 | | 2006-08-02 | 1,263,900 | 1,341.00 | 1,356.00 | 1,333.50 | 1,354.50 | 00:00:00 | | 2006-08-03 | 0 | 1,354.50 | 1,354.50 | 1,354.50 | 1,354.50 | 00:00:00 | | 2006-08-04 | 1,435,400 | 1,336.50 | 1,347.75 | 1,321.50 | 1,346.25 | 00:00:00 | | 2006-08-07 | 850,200 | 1,331.25 | 1,339.50 | 1,311.00 | 1,319.25 | 00:00:00 | | 2006-08-08 | 1,532,200 | 1,329.00 | 1,332.75 | 1,318.50 | 1,320.00 | 00:00:00 | | 2006-08-09 | 1,838,200 | 1,328.25 | 1,329.75 | 1,318.50 | 1,322.25 | 00:00:00 | | 2006-08-10 | 9,859,100 | 1,314.00 | 1,317.75 | 1,244.25 | 1,260.00 | 00:00:00 | | 2006-08-11 | 5,495,300 | 1,266.75 | 1,276.50 | 1,245.00 | 1,271.25 | 00:00:00 | | 2006-08-14 | 2,053,000 | 1,273.50 | 1,281.75 | 1,268.25 | 1,275.75 | 00:00:00 | | 2006-08-15 | 1,676,800 | 1,269.75 | 1,293.75 | 1,256.25 | 1,282.50 | 00:00:00 | | 2006-08-16 | 2,197,600 | 1,288.50 | 1,291.50 | 1,262.25 | 1,290.00 | 00:00:00 | | 2006-08-17 | 2,248,100 | 1,287.75 | 1,300.50 | 1,280.25 | 1,287.00 | 00:00:00 | | 2006-08-18 | 1,648,200 | 1,292.25 | 1,304.25 | 1,281.00 | 1,283.25 | 00:00:00 | | 2006-08-21 | 2,502,000 | 1,282.50 | 1,291.50 | 1,278.75 | 1,284.75 | 00:00:00 | | 2006-08-22 | 2,118,700 | 1,283.25 | 1,287.75 | 1,275.00 | 1,277.25 | 00:00:00 | | 2006-08-23 | 2,539,900 | 1,284.00 | 1,284.00 | 1,275.00 | 1,278.00 | 00:00:00 | | 2006-08-24 | 1,680,100 | 1,282.50 | 1,283.25 | 1,274.25 | 1,281.75 | 00:00:00 | | 2006-08-25 | 1,552,800 | 1,281.00 | 1,290.00 | 1,277.25 | 1,287.75 | 00:00:00 | | 2006-08-28 | 0 | 1,287.75 | 1,287.75 | 1,287.75 | 1,287.75 | 00:00:00 | | 2006-08-29 | 5,037,600 | 1,289.25 | 1,300.50 | 1,287.00 | 1,293.75 | 00:00:00 | | 2006-08-30 | 2,367,300 | 1,293.00 | 1,302.00 | 1,291.50 | 1,297.50 | 00:00:00 | | 2006-08-31 | 2,617,700 | 1,303.50 | 1,305.75 | 1,286.25 | 1,290.00 | 00:00:00 | | 2006-09-01 | 1,619,500 | 1,290.00 | 1,318.50 | 1,290.00 | 1,308.00 | 00:00:00 | | 2006-09-04 | 1,304,800 | 1,311.00 | 1,323.75 | 1,308.75 | 1,311.75 | 00:00:00 | | 2006-09-05 | 2,129,600 | 1,316.25 | 1,317.75 | 1,295.25 | 1,299.75 | 00:00:00 | | 2006-09-06 | 1,574,100 | 1,306.50 | 1,316.25 | 1,302.75 | 1,304.25 | 00:00:00 | | 2006-09-07 | 1,331,100 | 1,298.25 | 1,300.50 | 1,275.00 | 1,275.00 | 00:00:00 | | 2006-09-08 | 1,653,000 | 1,272.00 | 1,299.00 | 1,272.00 | 1,298.25 | 00:00:00 | | 2006-09-11 | 963,600 | 1,290.00 | 1,296.00 | 1,287.75 | 1,291.50 | 00:00:00 | | 2006-09-12 | 1,092,400 | 1,289.25 | 1,317.75 | 1,289.25 | 1,315.50 | 00:00:00 | | 2006-09-13 | 1,176,800 | 1,326.00 | 1,326.75 | 1,311.75 | 1,314.75 | 00:00:00 | | 2006-09-14 | 9,739,200 | 1,312.50 | 1,329.00 | 1,299.00 | 1,300.50 | 00:00:00 | | 2006-09-15 | 3,727,000 | 1,307.25 | 1,315.50 | 1,300.50 | 1,314.00 | 00:00:00 | | 2006-09-18 | 1,237,100 | 1,319.25 | 1,319.25 | 1,308.00 | 1,312.50 | 00:00:00 | | 2006-09-19 | 927,300 | 1,308.00 | 1,314.75 | 1,300.50 | 1,302.75 | 00:00:00 | | 2006-09-20 | 2,158,200 | 1,298.25 | 1,316.25 | 1,298.25 | 1,312.50 | 00:00:00 | | 2006-09-21 | 2,250,600 | 1,315.50 | 1,325.25 | 1,312.50 | 1,324.50 | 00:00:00 | | 2006-09-22 | 1,667,900 | 1,312.50 | 1,317.75 | 1,304.25 | 1,310.25 | 00:00:00 | | 2006-09-25 | 3,066,600 | 1,311.00 | 1,322.25 | 1,297.50 | 1,314.00 | 00:00:00 | | 2006-09-26 | 1,681,900 | 1,316.25 | 1,330.50 | 1,312.50 | 1,329.75 | 00:00:00 | | 2006-09-27 | 7,081,500 | 1,329.00 | 1,343.25 | 1,275.00 | 1,305.00 | 00:00:00 | | 2006-09-28 | 3,518,300 | 1,308.75 | 1,338.00 | 1,303.50 | 1,329.75 | 00:00:00 | | 2006-09-29 | 2,672,100 | 1,326.00 | 1,350.00 | 1,320.00 | 1,344.75 | 00:00:00 | | 2006-10-02 | 2,531,500 | 1,377.00 | 1,377.00 | 1,345.50 | 1,352.25 | 00:00:00 | | 2006-10-03 | 2,434,700 | 1,352.25 | 1,353.00 | 1,326.00 | 1,333.50 | 00:00:00 | | 2006-10-04 | 3,650,300 | 1,343.25 | 1,379.25 | 1,326.00 | 1,375.50 | 00:00:00 | | 2006-10-05 | 4,427,800 | 1,381.50 | 1,395.00 | 1,368.75 | 1,391.25 | 00:00:00 | | 2006-10-06 | 3,343,800 | 1,387.50 | 1,390.50 | 1,367.25 | 1,371.00 | 00:00:00 | | 2006-10-09 | 2,731,100 | 1,362.00 | 1,384.50 | 1,360.50 | 1,384.50 | 00:00:00 | | 2006-10-10 | 3,788,400 | 1,383.00 | 1,416.00 | 1,380.00 | 1,404.75 | 00:00:00 | | 2006-10-11 | 2,429,500 | 1,401.00 | 1,416.00 | 1,399.50 | 1,408.50 | 00:00:00 | | 2006-10-12 | 1,830,700 | 1,403.25 | 1,430.25 | 1,403.25 | 1,419.00 | 00:00:00 | | 2006-10-13 | 2,545,000 | 1,422.00 | 1,424.25 | 1,408.50 | 1,411.50 | 00:00:00 | | 2006-10-16 | 7,495,000 | 1,415.25 | 1,420.50 | 1,402.50 | 1,405.50 | 00:00:00 | | 2006-10-17 | 2,377,900 | 1,401.75 | 1,408.50 | 1,389.75 | 1,394.25 | 00:00:00 | | 2006-10-18 | 13,239,800 | 1,396.50 | 1,412.25 | 1,396.50 | 1,407.00 | 00:00:00 | | 2006-10-19 | 1,566,000 | 1,404.00 | 1,419.00 | 1,403.25 | 1,413.00 | 00:00:00 | | 2006-10-20 | 2,245,400 | 1,408.50 | 1,426.50 | 1,408.50 | 1,417.50 | 00:00:00 | | 2006-10-23 | 942,900 | 1,419.00 | 1,421.25 | 1,410.75 | 1,418.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
