|
 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 | | 2007-04-09 | 0 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 00:00:00 | | 2007-04-10 | 3,756,100 | 1,608.00 | 1,642.50 | 1,594.50 | 1,623.00 | 00:00:00 | | 2007-04-11 | 3,904,700 | 1,618.50 | 1,645.50 | 1,612.50 | 1,627.50 | 00:00:00 | | 2007-04-12 | 3,633,600 | 1,621.50 | 1,638.00 | 1,591.50 | 1,612.50 | 00:00:00 | | 2007-04-13 | 2,595,100 | 1,617.00 | 1,621.50 | 1,596.00 | 1,611.00 | 00:00:00 | | 2007-04-16 | 1,794,800 | 1,621.50 | 1,624.50 | 1,603.50 | 1,615.50 | 00:00:00 | | 2007-04-17 | 5,271,600 | 1,611.00 | 1,632.00 | 1,600.50 | 1,627.50 | 00:00:00 | | 2007-04-18 | 8,002,300 | 1,615.50 | 1,627.50 | 1,606.50 | 1,615.50 | 00:00:00 | | 2007-04-19 | 1,936,600 | 1,611.00 | 1,617.00 | 1,590.00 | 1,608.00 | 00:00:00 | | 2007-04-20 | 3,595,500 | 1,609.50 | 1,626.00 | 1,608.00 | 1,615.50 | 00:00:00 | | 2007-04-23 | 2,334,200 | 1,621.50 | 1,635.00 | 1,608.00 | 1,629.00 | 00:00:00 | | 2007-04-24 | 3,570,500 | 1,627.50 | 1,633.50 | 1,606.50 | 1,615.50 | 00:00:00 | | 2007-04-25 | 1,993,900 | 1,614.00 | 1,635.00 | 1,614.00 | 1,624.50 | 00:00:00 | | 2007-04-26 | 3,240,300 | 1,635.00 | 1,647.00 | 1,623.00 | 1,633.50 | 00:00:00 | | 2007-04-27 | 2,663,100 | 1,633.50 | 1,642.50 | 1,621.50 | 1,639.50 | 00:00:00 | | 2007-04-30 | 1,908,000 | 1,642.50 | 1,657.50 | 1,624.50 | 1,627.50 | 00:00:00 | | 2007-05-01 | 967,700 | 1,639.50 | 1,647.00 | 1,609.50 | 1,623.00 | 00:00:00 | | 2007-05-02 | 3,336,400 | 1,621.50 | 1,645.50 | 1,620.00 | 1,624.50 | 00:00:00 | | 2007-05-03 | 4,616,000 | 1,627.50 | 1,635.00 | 1,614.00 | 1,635.00 | 00:00:00 | | 2007-05-04 | 1,022,900 | 1,638.00 | 1,645.50 | 1,626.00 | 1,641.00 | 00:00:00 | | 2007-05-07 | 0 | 1,641.00 | 1,641.00 | 1,641.00 | 1,641.00 | 00:00:00 | | 2007-05-08 | 1,176,600 | 1,642.50 | 1,645.50 | 1,620.00 | 1,632.00 | 00:00:00 | | 2007-05-09 | 2,446,100 | 1,633.50 | 1,635.00 | 1,612.50 | 1,621.50 | 00:00:00 | | 2007-05-10 | 2,683,900 | 1,620.00 | 1,630.50 | 1,620.00 | 1,624.50 | 00:00:00 | | 2007-05-11 | 3,281,200 | 1,615.50 | 1,654.50 | 1,575.00 | 1,635.00 | 00:00:00 | | 2007-05-14 | 2,621,100 | 1,645.50 | 1,653.00 | 1,630.50 | 1,641.00 | 00:00:00 | | 2007-05-15 | 2,390,600 | 1,644.00 | 1,650.00 | 1,621.50 | 1,627.50 | 00:00:00 | | 2007-05-16 | 1,580,200 | 1,621.50 | 1,645.50 | 1,620.00 | 1,639.50 | 00:00:00 | | 2007-05-17 | 2,188,900 | 1,639.50 | 1,654.50 | 1,635.00 | 1,650.00 | 00:00:00 | | 2007-05-18 | 2,778,200 | 1,647.00 | 1,680.00 | 1,647.00 | 1,669.50 | 00:00:00 | | 2007-05-21 | 3,852,000 | 1,677.00 | 1,680.00 | 1,653.00 | 1,671.00 | 00:00:00 | | 2007-05-22 | 5,708,700 | 1,678.50 | 1,687.50 | 1,663.50 | 1,678.50 | 00:00:00 | | 2007-05-23 | 5,778,200 | 1,687.50 | 1,707.00 | 1,672.50 | 1,687.50 | 00:00:00 | | 2007-05-24 | 3,825,400 | 1,686.00 | 1,702.50 | 1,681.50 | 1,687.50 | 00:00:00 | | 2007-05-25 | 2,536,400 | 1,678.50 | 1,683.00 | 1,663.50 | 1,668.00 | 00:00:00 | | 2007-05-28 | 0 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | 00:00:00 | | 2007-05-29 | 1,000,000 | 1,668.00 | 1,680.00 | 1,656.00 | 1,677.00 | 00:00:00 | | 2007-05-30 | 935,800 | 1,674.00 | 1,678.50 | 1,650.00 | 1,678.50 | 00:00:00 | | 2007-05-31 | 2,856,200 | 1,681.50 | 1,708.50 | 1,678.50 | 1,705.50 | 00:00:00 | | 2007-06-01 | 0 | 1,705.50 | 1,705.50 | 1,705.50 | 1,705.50 | 00:00:00 | | 2007-06-04 | 2,721,100 | 1,710.00 | 1,720.50 | 1,695.00 | 1,711.50 | 00:00:00 | | 2007-06-05 | 2,413,100 | 1,707.00 | 1,723.50 | 1,702.50 | 1,714.50 | 00:00:00 | | 2007-06-06 | 2,631,200 | 1,716.00 | 1,716.00 | 1,662.00 | 1,669.50 | 00:00:00 | | 2007-06-07 | 3,367,500 | 1,674.00 | 1,683.00 | 1,651.50 | 1,662.00 | 00:00:00 | | 2007-06-08 | 2,046,600 | 1,662.00 | 1,663.50 | 1,636.50 | 1,650.00 | 00:00:00 | | 2007-06-11 | 3,731,200 | 1,656.00 | 1,707.00 | 1,653.00 | 1,689.00 | 00:00:00 | | 2007-06-12 | 2,591,000 | 1,677.00 | 1,707.00 | 1,677.00 | 1,684.50 | 00:00:00 | | 2007-06-13 | 4,686,100 | 1,684.50 | 1,702.50 | 1,669.50 | 1,695.00 | 00:00:00 | | 2007-06-14 | 4,172,600 | 1,702.50 | 1,731.00 | 1,695.00 | 1,729.50 | 00:00:00 | | 2007-06-15 | 3,815,800 | 1,728.00 | 1,762.50 | 1,710.00 | 1,756.50 | 00:00:00 | | 2007-06-18 | 3,888,300 | 1,171.00 | 1,196.00 | 1,130.00 | 1,179.00 | 00:00:00 | | 2007-06-19 | 3,768,800 | 1,177.00 | 1,188.00 | 1,157.00 | 1,157.00 | 00:00:00 | | 2007-06-20 | 6,261,900 | 1,159.00 | 1,170.00 | 1,151.00 | 1,156.00 | 00:00:00 | | 2007-06-21 | 10,197,000 | 1,152.00 | 1,156.00 | 1,131.00 | 1,146.00 | 00:00:00 | | 2007-06-22 | 8,458,900 | 1,155.00 | 1,160.00 | 1,142.00 | 1,149.00 | 00:00:00 | | 2007-06-25 | 7,472,800 | 1,139.00 | 1,149.00 | 1,135.00 | 1,142.00 | 00:00:00 | | 2007-06-26 | 4,217,000 | 1,138.00 | 1,149.00 | 1,118.00 | 1,138.00 | 00:00:00 | | 2007-06-27 | 10,924,400 | 1,126.00 | 1,181.00 | 1,126.00 | 1,152.00 | 00:00:00 | | 2007-06-28 | 3,870,300 | 1,161.00 | 1,176.00 | 1,156.00 | 1,171.00 | 00:00:00 | | 2007-06-29 | 4,302,100 | 1,170.00 | 1,187.00 | 1,170.00 | 1,185.00 | 00:00:00 | | 2007-07-02 | 5,099,600 | 1,182.00 | 1,185.00 | 1,171.00 | 1,177.00 | 00:00:00 | | 2007-07-03 | 3,249,400 | 1,187.00 | 1,200.00 | 1,180.00 | 1,187.00 | 00:00:00 | | 2007-07-04 | 2,226,000 | 1,185.00 | 1,200.00 | 1,184.00 | 1,190.00 | 00:00:00 | | 2007-07-05 | 3,620,200 | 1,198.00 | 1,206.00 | 1,178.00 | 1,179.00 | 00:00:00 | | 2007-07-06 | 2,717,200 | 1,187.00 | 1,193.00 | 1,177.00 | 1,184.00 | 00:00:00 | | 2007-07-09 | 6,222,900 | 1,178.00 | 1,188.00 | 1,169.00 | 1,175.00 | 00:00:00 | | 2007-07-10 | 7,131,600 | 1,173.00 | 1,177.00 | 1,138.00 | 1,140.00 | 00:00:00 | | 2007-07-11 | 3,760,400 | 1,134.00 | 1,136.00 | 1,115.00 | 1,130.00 | 00:00:00 | | 2007-07-12 | 2,842,600 | 1,129.00 | 1,143.00 | 1,124.00 | 1,142.00 | 00:00:00 | | 2007-07-13 | 3,151,100 | 1,153.00 | 1,155.00 | 1,116.00 | 1,128.00 | 00:00:00 | | 2007-07-16 | 2,709,500 | 1,134.00 | 1,140.00 | 1,120.00 | 1,128.00 | 00:00:00 | | 2007-07-17 | 2,664,500 | 1,132.00 | 1,132.00 | 1,103.00 | 1,112.00 | 00:00:00 | | 2007-07-18 | 4,088,600 | 1,107.00 | 1,108.00 | 1,088.00 | 1,095.00 | 00:00:00 | | 2007-07-19 | 2,520,800 | 1,103.00 | 1,106.00 | 1,094.00 | 1,103.00 | 00:00:00 | | 2007-07-20 | 3,213,400 | 1,098.00 | 1,107.00 | 1,094.00 | 1,095.00 | 00:00:00 | | 2007-07-23 | 2,401,600 | 1,105.00 | 1,105.00 | 1,085.00 | 1,086.00 | 00:00:00 | | 2007-07-24 | 3,379,300 | 1,088.00 | 1,089.00 | 1,059.00 | 1,065.00 | 00:00:00 | | 2007-07-25 | 4,476,900 | 1,055.00 | 1,076.00 | 1,054.00 | 1,072.00 | 00:00:00 | | 2007-07-26 | 5,093,500 | 1,072.00 | 1,072.00 | 1,026.00 | 1,030.00 | 00:00:00 | | 2007-07-27 | 3,294,200 | 1,016.00 | 1,041.00 | 1,010.00 | 1,028.00 | 00:00:00 | | 2007-07-30 | 2,253,600 | 1,033.00 | 1,036.00 | 1,016.00 | 1,027.00 | 00:00:00 | | 2007-07-31 | 4,104,000 | 1,037.00 | 1,047.00 | 1,032.00 | 1,047.00 | 00:00:00 | | 2007-08-01 | 3,016,600 | 1,032.00 | 1,040.00 | 1,022.00 | 1,025.00 | 00:00:00 | | 2007-08-02 | 4,940,300 | 1,038.00 | 1,043.00 | 1,011.00 | 1,023.00 | 00:00:00 | | 2007-08-03 | 2,008,500 | 1,028.00 | 1,029.00 | 1,011.00 | 1,015.00 | 00:00:00 | | 2007-08-06 | 2,563,700 | 1,018.00 | 1,033.00 | 1,012.00 | 1,019.00 | 00:00:00 | | 2007-08-07 | 3,888,500 | 1,030.00 | 1,037.00 | 1,023.00 | 1,037.00 | 00:00:00 | | 2007-08-08 | 8,972,900 | 1,028.00 | 1,032.00 | 999.50 | 1,008.00 | 00:00:00 | | 2007-08-09 | 7,427,100 | 1,005.00 | 1,014.00 | 988.50 | 994.00 | 00:00:00 | | 2007-08-10 | 8,164,400 | 978.50 | 1,015.00 | 963.00 | 970.00 | 00:00:00 | | 2007-08-13 | 2,759,000 | 977.00 | 990.50 | 973.00 | 987.50 | 00:00:00 | | 2007-08-15 | 3,934,600 | 975.50 | 975.50 | 950.00 | 952.50 | 00:00:00 | | 2007-08-16 | 5,165,500 | 941.50 | 941.50 | 912.50 | 914.00 | 00:00:00 | | 2007-08-17 | 4,758,400 | 920.00 | 949.50 | 900.00 | 930.50 | 00:00:00 | | 2007-08-20 | 2,887,800 | 930.50 | 947.00 | 918.00 | 920.00 | 00:00:00 | | 2007-08-21 | 3,073,600 | 926.00 | 930.00 | 891.50 | 922.00 | 00:00:00 | | 2007-08-22 | 3,165,300 | 929.00 | 964.50 | 925.00 | 961.50 | 00:00:00 | | 2007-08-23 | 2,699,600 | 973.00 | 987.50 | 963.00 | 968.00 | 00:00:00 | | 2007-08-24 | 1,471,800 | 968.50 | 975.50 | 962.00 | 975.00 | 00:00:00 | | 2007-08-28 | 3,322,100 | 979.00 | 979.00 | 947.00 | 950.00 | 00:00:00 | | 2007-08-29 | 1,825,300 | 953.50 | 956.50 | 946.00 | 954.50 | 00:00:00 | | 2007-08-30 | 1,319,200 | 967.00 | 967.00 | 950.00 | 964.00 | 00:00:00 | | 2007-08-31 | 2,180,400 | 978.00 | 987.00 | 965.50 | 987.00 | 00:00:00 | | 2007-09-03 | 870,600 | 993.50 | 997.50 | 983.50 | 987.50 | 00:00:00 | | 2007-09-04 | 1,482,400 | 992.50 | 992.50 | 980.50 | 986.00 | 00:00:00 | | 2007-09-05 | 2,894,100 | 986.50 | 988.00 | 970.00 | 974.00 | 00:00:00 | | 2007-09-06 | 2,636,500 | 985.00 | 989.00 | 963.50 | 982.00 | 00:00:00 | | 2007-09-07 | 3,409,900 | 985.50 | 989.50 | 972.00 | 975.00 | 00:00:00 | | 2007-09-10 | 4,663,000 | 980.50 | 1,005.00 | 977.00 | 981.00 | 00:00:00 | | 2007-09-11 | 4,077,700 | 995.50 | 1,006.00 | 990.00 | 1,004.00 | 00:00:00 | | 2007-09-12 | 2,245,800 | 1,008.00 | 1,008.00 | 994.50 | 1,001.00 | 00:00:00 | | 2007-09-13 | 1,588,000 | 1,007.00 | 1,008.00 | 989.00 | 1,003.00 | 00:00:00 | | 2007-09-14 | 2,739,000 | 995.00 | 1,012.00 | 985.00 | 1,009.00 | 00:00:00 | | 2007-09-17 | 3,147,200 | 1,001.00 | 1,014.00 | 989.00 | 995.00 | 00:00:00 | | 2007-09-18 | 2,249,800 | 994.50 | 1,005.00 | 984.50 | 998.50 | 00:00:00 | | 2007-09-19 | 3,404,000 | 1,019.00 | 1,040.00 | 1,014.00 | 1,030.00 | 00:00:00 | | 2007-09-20 | 2,156,400 | 1,028.00 | 1,031.00 | 1,020.00 | 1,029.00 | 00:00:00 | | 2007-09-21 | 4,442,700 | 1,030.00 | 1,045.00 | 1,021.00 | 1,027.00 | 00:00:00 | | 2007-09-24 | 4,331,400 | 1,039.00 | 1,062.00 | 1,018.00 | 1,050.00 | 00:00:00 | | 2007-09-25 | 6,790,000 | 1,050.00 | 1,078.00 | 1,034.00 | 1,063.00 | 00:00:00 | | 2007-09-26 | 16,331,800 | 1,100.00 | 1,130.00 | 1,085.00 | 1,095.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
