|
 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 | | 2006-10-23 | 942,900 | 1,419.00 | 1,421.25 | 1,410.75 | 1,418.25 | 00:00:00 | | 2006-10-24 | 1,300,800 | 1,420.50 | 1,424.25 | 1,407.00 | 1,420.50 | 00:00:00 | | 2006-10-25 | 643,800 | 1,424.25 | 1,424.25 | 1,408.50 | 1,416.00 | 00:00:00 | | 2006-10-26 | 7,109,500 | 1,416.00 | 1,434.00 | 1,416.00 | 1,428.75 | 00:00:00 | | 2006-10-27 | 2,936,100 | 1,438.50 | 1,442.25 | 1,403.25 | 1,407.75 | 00:00:00 | | 2006-10-30 | 4,597,700 | 1,400.25 | 1,403.25 | 1,383.00 | 1,389.00 | 00:00:00 | | 2006-10-31 | 5,155,700 | 1,380.75 | 1,424.25 | 1,375.50 | 1,419.00 | 00:00:00 | | 2006-11-01 | 3,321,800 | 1,404.00 | 1,413.00 | 1,393.50 | 1,404.75 | 00:00:00 | | 2006-11-02 | 2,855,700 | 1,401.75 | 1,407.00 | 1,388.25 | 1,398.00 | 00:00:00 | | 2006-11-03 | 874,000 | 1,402.50 | 1,402.50 | 1,389.00 | 1,399.50 | 00:00:00 | | 2006-11-06 | 2,907,500 | 1,405.50 | 1,428.75 | 1,392.00 | 1,425.00 | 00:00:00 | | 2006-11-07 | 3,125,000 | 1,423.50 | 1,424.25 | 1,413.00 | 1,422.75 | 00:00:00 | | 2006-11-08 | 3,709,800 | 1,422.00 | 1,422.75 | 1,408.50 | 1,417.50 | 00:00:00 | | 2006-11-09 | 2,853,000 | 1,419.00 | 1,419.00 | 1,402.50 | 1,408.50 | 00:00:00 | | 2006-11-10 | 3,310,200 | 1,404.75 | 1,407.00 | 1,375.50 | 1,379.25 | 00:00:00 | | 2006-11-13 | 2,391,400 | 1,385.25 | 1,392.75 | 1,383.75 | 1,386.75 | 00:00:00 | | 2006-11-14 | 2,461,200 | 1,393.50 | 1,395.00 | 1,362.00 | 1,368.00 | 00:00:00 | | 2006-11-15 | 1,813,500 | 1,379.25 | 1,387.50 | 1,370.25 | 1,385.25 | 00:00:00 | | 2006-11-16 | 14,273,000 | 1,377.75 | 1,397.25 | 1,377.75 | 1,392.00 | 00:00:00 | | 2006-11-17 | 6,179,600 | 1,380.00 | 1,395.75 | 1,378.50 | 1,382.25 | 00:00:00 | | 2006-11-20 | 3,018,900 | 1,371.00 | 1,378.50 | 1,359.75 | 1,368.75 | 00:00:00 | | 2006-11-21 | 3,478,200 | 1,361.25 | 1,389.75 | 1,353.00 | 1,378.50 | 00:00:00 | | 2006-11-22 | 4,449,700 | 1,376.25 | 1,395.75 | 1,376.25 | 1,389.75 | 00:00:00 | | 2006-11-23 | 2,133,400 | 1,390.50 | 1,398.00 | 1,383.75 | 1,391.25 | 00:00:00 | | 2006-11-24 | 1,966,300 | 1,385.25 | 1,389.00 | 1,358.25 | 1,375.50 | 00:00:00 | | 2006-11-27 | 3,516,300 | 1,372.50 | 1,378.50 | 1,350.00 | 1,353.75 | 00:00:00 | | 2006-11-28 | 5,806,800 | 1,357.50 | 1,359.00 | 1,331.25 | 1,340.25 | 00:00:00 | | 2006-11-29 | 5,973,800 | 1,337.25 | 1,353.75 | 1,314.75 | 1,350.00 | 00:00:00 | | 2006-11-30 | 4,076,000 | 1,357.50 | 1,382.25 | 1,356.00 | 1,362.75 | 00:00:00 | | 2006-12-01 | 3,726,300 | 1,360.50 | 1,381.50 | 1,359.00 | 1,367.25 | 00:00:00 | | 2006-12-04 | 3,145,400 | 1,364.25 | 1,381.50 | 1,364.25 | 1,379.25 | 00:00:00 | | 2006-12-05 | 1,531,100 | 1,376.25 | 1,383.75 | 1,365.00 | 1,380.00 | 00:00:00 | | 2006-12-06 | 3,496,000 | 1,373.25 | 1,386.00 | 1,342.50 | 1,351.50 | 00:00:00 | | 2006-12-07 | 1,877,200 | 1,354.50 | 1,380.00 | 1,350.00 | 1,377.00 | 00:00:00 | | 2006-12-08 | 2,347,900 | 1,365.00 | 1,392.00 | 1,365.00 | 1,391.25 | 00:00:00 | | 2006-12-11 | 3,880,600 | 1,398.75 | 1,407.00 | 1,388.25 | 1,400.25 | 00:00:00 | | 2006-12-12 | 3,801,300 | 1,405.50 | 1,425.00 | 1,397.25 | 1,420.50 | 00:00:00 | | 2006-12-13 | 4,670,000 | 1,422.75 | 1,449.00 | 1,408.50 | 1,424.25 | 00:00:00 | | 2006-12-14 | 1,729,100 | 1,424.25 | 1,437.75 | 1,422.00 | 1,431.75 | 00:00:00 | | 2006-12-15 | 4,492,100 | 1,435.50 | 1,451.25 | 1,432.50 | 1,446.00 | 00:00:00 | | 2006-12-18 | 1,548,100 | 1,446.00 | 1,451.25 | 1,435.50 | 1,446.75 | 00:00:00 | | 2006-12-19 | 1,558,400 | 1,437.75 | 1,451.25 | 1,435.50 | 1,445.25 | 00:00:00 | | 2006-12-20 | 1,796,400 | 1,452.75 | 1,462.50 | 1,446.00 | 1,460.25 | 00:00:00 | | 2006-12-21 | 7,882,700 | 1,454.25 | 1,489.50 | 1,443.75 | 1,483.50 | 00:00:00 | | 2006-12-22 | 1,381,000 | 1,473.00 | 1,482.00 | 1,467.75 | 1,474.50 | 00:00:00 | | 2006-12-25 | 0 | 1,474.50 | 1,474.50 | 1,474.50 | 1,474.50 | 00:00:00 | | 2006-12-26 | 0 | 1,474.50 | 1,474.50 | 1,474.50 | 1,474.50 | 00:00:00 | | 2006-12-27 | 1,207,900 | 1,474.50 | 1,485.00 | 1,469.25 | 1,481.25 | 00:00:00 | | 2006-12-28 | 1,512,500 | 1,477.50 | 1,493.25 | 1,475.25 | 1,484.25 | 00:00:00 | | 2006-12-29 | 679,900 | 1,474.50 | 1,500.75 | 1,474.50 | 1,487.25 | 00:00:00 | | 2007-01-01 | 0 | 1,487.25 | 1,487.25 | 1,487.25 | 1,487.25 | 00:00:00 | | 2007-01-02 | 2,780,700 | 1,486.50 | 1,502.25 | 1,483.50 | 1,500.00 | 00:00:00 | | 2007-01-03 | 3,064,800 | 1,500.00 | 1,523.25 | 1,500.00 | 1,518.75 | 00:00:00 | | 2007-01-04 | 6,505,400 | 1,518.75 | 1,542.75 | 1,501.50 | 1,509.75 | 00:00:00 | | 2007-01-05 | 7,436,200 | 1,509.00 | 1,509.00 | 1,489.50 | 1,494.75 | 00:00:00 | | 2007-01-08 | 5,576,900 | 1,501.50 | 1,503.00 | 1,482.00 | 1,485.00 | 00:00:00 | | 2007-01-09 | 3,156,200 | 1,487.25 | 1,492.50 | 1,471.50 | 1,473.00 | 00:00:00 | | 2007-01-10 | 4,905,200 | 1,459.50 | 1,473.75 | 1,453.50 | 1,467.75 | 00:00:00 | | 2007-01-11 | 5,000,800 | 1,471.50 | 1,482.75 | 1,466.25 | 1,476.00 | 00:00:00 | | 2007-01-12 | 3,193,400 | 1,470.75 | 1,478.25 | 1,470.75 | 1,477.50 | 00:00:00 | | 2007-01-15 | 23,252,600 | 1,702.50 | 1,732.50 | 1,606.50 | 1,641.75 | 00:00:00 | | 2007-01-16 | 7,326,700 | 1,642.50 | 1,718.25 | 1,642.50 | 1,668.75 | 00:00:00 | | 2007-01-17 | 3,421,000 | 1,677.00 | 1,687.50 | 1,613.25 | 1,644.00 | 00:00:00 | | 2007-01-18 | 2,846,900 | 1,642.50 | 1,650.00 | 1,623.00 | 1,641.00 | 00:00:00 | | 2007-01-19 | 3,554,600 | 1,647.75 | 1,652.25 | 1,633.50 | 1,639.50 | 00:00:00 | | 2007-01-22 | 3,369,500 | 1,650.00 | 1,650.00 | 1,608.75 | 1,608.75 | 00:00:00 | | 2007-01-23 | 3,256,500 | 1,623.00 | 1,627.50 | 1,605.00 | 1,614.00 | 00:00:00 | | 2007-01-24 | 3,050,100 | 1,622.25 | 1,638.00 | 1,611.75 | 1,625.25 | 00:00:00 | | 2007-01-25 | 3,083,800 | 1,618.50 | 1,632.00 | 1,591.50 | 1,599.75 | 00:00:00 | | 2007-01-26 | 3,916,000 | 1,599.75 | 1,603.50 | 1,573.50 | 1,576.50 | 00:00:00 | | 2007-01-29 | 3,192,600 | 1,584.00 | 1,626.75 | 1,571.25 | 1,619.25 | 00:00:00 | | 2007-01-30 | 2,740,100 | 1,621.50 | 1,623.75 | 1,596.00 | 1,605.75 | 00:00:00 | | 2007-01-31 | 4,622,700 | 1,603.50 | 1,611.00 | 1,566.75 | 1,598.25 | 00:00:00 | | 2007-02-01 | 4,574,400 | 1,597.50 | 1,635.00 | 1,596.75 | 1,611.75 | 00:00:00 | | 2007-02-02 | 5,317,900 | 1,614.75 | 1,625.25 | 1,596.00 | 1,602.75 | 00:00:00 | | 2007-02-05 | 4,395,600 | 1,605.00 | 1,624.50 | 1,595.25 | 1,616.25 | 00:00:00 | | 2007-02-06 | 5,922,700 | 1,626.00 | 1,650.00 | 1,620.00 | 1,645.50 | 00:00:00 | | 2007-02-07 | 2,492,900 | 1,647.75 | 1,647.75 | 1,628.25 | 1,641.75 | 00:00:00 | | 2007-02-08 | 1,419,800 | 1,648.50 | 1,648.50 | 1,616.25 | 1,621.50 | 00:00:00 | | 2007-02-09 | 2,373,100 | 1,633.50 | 1,638.75 | 1,621.50 | 1,638.75 | 00:00:00 | | 2007-02-12 | 1,228,800 | 1,638.75 | 1,638.75 | 1,607.25 | 1,616.25 | 00:00:00 | | 2007-02-13 | 1,102,200 | 1,626.00 | 1,626.00 | 1,604.25 | 1,608.75 | 00:00:00 | | 2007-02-14 | 1,301,700 | 1,622.25 | 1,633.50 | 1,602.75 | 1,631.25 | 00:00:00 | | 2007-02-15 | 1,702,800 | 1,639.50 | 1,644.00 | 1,623.00 | 1,630.50 | 00:00:00 | | 2007-02-16 | 1,725,300 | 1,636.50 | 1,641.00 | 1,618.50 | 1,626.75 | 00:00:00 | | 2007-02-19 | 1,286,000 | 1,634.25 | 1,644.75 | 1,626.00 | 1,644.00 | 00:00:00 | | 2007-02-20 | 1,081,400 | 1,649.25 | 1,649.25 | 1,616.25 | 1,620.75 | 00:00:00 | | 2007-02-21 | 3,266,800 | 1,620.75 | 1,630.50 | 1,582.50 | 1,587.75 | 00:00:00 | | 2007-02-22 | 3,469,100 | 1,605.00 | 1,610.25 | 1,580.25 | 1,593.00 | 00:00:00 | | 2007-02-23 | 3,242,000 | 1,594.50 | 1,602.00 | 1,571.25 | 1,575.00 | 00:00:00 | | 2007-02-26 | 1,905,400 | 1,572.75 | 1,594.50 | 1,568.25 | 1,582.50 | 00:00:00 | | 2007-02-27 | 6,214,200 | 1,579.50 | 1,583.25 | 1,555.50 | 1,574.25 | 00:00:00 | | 2007-02-28 | 5,532,200 | 1,574.25 | 1,574.25 | 1,518.75 | 1,545.00 | 00:00:00 | | 2007-03-01 | 3,057,600 | 1,545.00 | 1,554.75 | 1,500.00 | 1,519.50 | 00:00:00 | | 2007-03-02 | 4,481,900 | 1,534.50 | 1,563.75 | 1,513.50 | 1,557.00 | 00:00:00 | | 2007-03-05 | 6,961,500 | 1,533.00 | 1,533.75 | 1,501.50 | 1,509.00 | 00:00:00 | | 2007-03-06 | 3,536,600 | 1,509.75 | 1,545.75 | 1,504.50 | 1,540.50 | 00:00:00 | | 2007-03-07 | 2,416,700 | 1,548.00 | 1,566.00 | 1,540.50 | 1,564.50 | 00:00:00 | | 2007-03-08 | 5,766,900 | 1,572.75 | 1,592.25 | 1,566.00 | 1,581.75 | 00:00:00 | | 2007-03-09 | 4,609,800 | 1,578.00 | 1,587.75 | 1,567.50 | 1,575.75 | 00:00:00 | | 2007-03-12 | 2,257,700 | 1,593.00 | 1,593.00 | 1,557.75 | 1,560.00 | 00:00:00 | | 2007-03-13 | 2,635,800 | 1,569.00 | 1,572.75 | 1,546.50 | 1,548.75 | 00:00:00 | | 2007-03-14 | 2,540,200 | 1,535.25 | 1,539.00 | 1,511.25 | 1,512.00 | 00:00:00 | | 2007-03-15 | 1,795,700 | 1,530.00 | 1,550.25 | 1,524.00 | 1,540.50 | 00:00:00 | | 2007-03-16 | 4,141,000 | 1,533.75 | 1,550.25 | 1,524.00 | 1,537.50 | 00:00:00 | | 2007-03-19 | 3,517,300 | 1,551.00 | 1,570.50 | 1,540.50 | 1,566.00 | 00:00:00 | | 2007-03-20 | 2,436,000 | 1,573.50 | 1,575.00 | 1,542.00 | 1,560.00 | 00:00:00 | | 2007-03-21 | 3,222,100 | 1,572.00 | 1,578.00 | 1,540.50 | 1,557.00 | 00:00:00 | | 2007-03-22 | 3,450,200 | 1,590.00 | 1,590.00 | 1,558.50 | 1,564.50 | 00:00:00 | | 2007-03-23 | 4,714,800 | 1,570.50 | 1,584.00 | 1,551.00 | 1,561.50 | 00:00:00 | | 2007-03-26 | 2,558,200 | 1,569.00 | 1,572.00 | 1,540.50 | 1,543.50 | 00:00:00 | | 2007-03-27 | 2,087,400 | 1,560.00 | 1,560.00 | 1,537.50 | 1,540.50 | 00:00:00 | | 2007-03-28 | 3,931,700 | 1,528.50 | 1,537.50 | 1,509.00 | 1,521.00 | 00:00:00 | | 2007-03-29 | 3,032,700 | 1,521.00 | 1,542.00 | 1,513.50 | 1,531.50 | 00:00:00 | | 2007-03-30 | 2,189,100 | 1,530.00 | 1,545.00 | 1,515.00 | 1,542.00 | 00:00:00 | | 2007-04-02 | 1,855,500 | 1,549.50 | 1,558.50 | 1,537.50 | 1,551.00 | 00:00:00 | | 2007-04-03 | 2,377,400 | 1,563.00 | 1,587.00 | 1,548.00 | 1,573.50 | 00:00:00 | | 2007-04-04 | 3,552,400 | 1,576.50 | 1,605.00 | 1,572.00 | 1,593.00 | 00:00:00 | | 2007-04-05 | 3,506,200 | 1,602.00 | 1,617.00 | 1,597.50 | 1,608.00 | 00:00:00 | | 2007-04-06 | 0 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 00:00:00 | | 2007-04-09 | 0 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
