|
 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 | | 2008-03-18 | 2,246,800 | 932.50 | 954.50 | 923.50 | 947.00 | 00:00:00 | | 2008-03-19 | 4,945,600 | 959.00 | 1,000.00 | 933.50 | 940.00 | 00:00:00 | | 2008-03-20 | 4,984,000 | 928.50 | 935.00 | 910.50 | 913.00 | 00:00:00 | | 2008-03-25 | 2,942,900 | 930.00 | 950.00 | 924.00 | 944.00 | 00:00:00 | | 2008-03-26 | 2,359,000 | 931.00 | 936.00 | 921.00 | 931.00 | 00:00:00 | | 2008-03-27 | 1,960,000 | 928.00 | 945.00 | 927.50 | 940.50 | 00:00:00 | | 2008-03-28 | 1,246,900 | 941.50 | 946.00 | 933.00 | 940.50 | 00:00:00 | | 2008-03-31 | 1,802,700 | 930.00 | 943.00 | 925.50 | 940.00 | 00:00:00 | | 2008-04-01 | 2,679,900 | 938.50 | 966.00 | 935.00 | 960.00 | 00:00:00 | | 2008-04-02 | 2,131,400 | 959.00 | 969.50 | 949.00 | 967.00 | 00:00:00 | | 2008-04-03 | 1,128,400 | 967.50 | 968.50 | 950.00 | 955.00 | 00:00:00 | | 2008-04-04 | 1,210,100 | 955.50 | 968.00 | 950.00 | 965.00 | 00:00:00 | | 2008-04-07 | 1,353,800 | 969.00 | 972.00 | 962.50 | 971.00 | 00:00:00 | | 2008-04-08 | 1,036,200 | 970.00 | 970.00 | 947.50 | 954.00 | 00:00:00 | | 2008-04-09 | 1,300,300 | 951.00 | 957.50 | 941.50 | 943.00 | 00:00:00 | | 2008-04-10 | 2,493,600 | 943.00 | 949.00 | 929.50 | 941.00 | 00:00:00 | | 2008-04-11 | 2,589,900 | 950.00 | 950.00 | 906.00 | 914.50 | 00:00:00 | | 2008-04-14 | 1,303,600 | 904.00 | 915.00 | 898.00 | 904.50 | 00:00:00 | | 2008-04-15 | 1,434,900 | 907.00 | 926.00 | 906.00 | 921.00 | 00:00:00 | | 2008-04-16 | 1,531,200 | 927.50 | 943.50 | 919.00 | 942.50 | 00:00:00 | | 2008-04-17 | 1,557,000 | 940.00 | 945.00 | 927.00 | 938.00 | 00:00:00 | | 2008-04-18 | 2,458,000 | 951.00 | 969.00 | 947.00 | 962.50 | 00:00:00 | | 2008-04-21 | 1,157,100 | 961.50 | 967.50 | 943.00 | 946.00 | 00:00:00 | | 2008-04-22 | 1,288,700 | 937.50 | 958.00 | 937.50 | 950.00 | 00:00:00 | | 2008-04-23 | 2,485,700 | 953.50 | 958.00 | 920.00 | 949.00 | 00:00:00 | | 2008-04-24 | 2,089,500 | 950.50 | 969.50 | 945.00 | 969.00 | 00:00:00 | | 2008-04-25 | 2,051,200 | 974.50 | 994.00 | 965.50 | 976.00 | 00:00:00 | | 2008-04-28 | 1,659,700 | 976.50 | 985.00 | 964.50 | 968.00 | 00:00:00 | | 2008-04-29 | 2,273,700 | 965.00 | 971.00 | 956.50 | 964.00 | 00:00:00 | | 2008-04-30 | 2,381,600 | 961.00 | 974.00 | 956.00 | 968.50 | 00:00:00 | | 2008-05-01 | 1,777,100 | 965.50 | 972.50 | 959.50 | 967.50 | 00:00:00 | | 2008-05-02 | 2,707,400 | 965.50 | 993.00 | 965.50 | 985.50 | 00:00:00 | | 2008-05-06 | 1,746,400 | 978.00 | 992.00 | 978.00 | 986.00 | 00:00:00 | | 2008-05-07 | 2,333,400 | 986.50 | 994.50 | 981.00 | 984.50 | 00:00:00 | | 2008-05-08 | 2,372,800 | 973.50 | 1,004.00 | 973.50 | 1,000.00 | 00:00:00 | | 2008-05-09 | 2,243,000 | 992.00 | 1,013.00 | 985.00 | 1,008.00 | 00:00:00 | | 2008-05-12 | 1,088,600 | 1,007.00 | 1,011.00 | 997.00 | 1,001.00 | 00:00:00 | | 2008-05-13 | 1,527,400 | 1,002.00 | 1,006.00 | 990.00 | 997.50 | 00:00:00 | | 2008-05-14 | 1,325,800 | 997.00 | 1,004.00 | 990.00 | 999.00 | 00:00:00 | | 2008-05-15 | 866,800 | 996.00 | 1,007.00 | 996.00 | 1,003.00 | 00:00:00 | | 2008-05-16 | 1,543,500 | 1,004.00 | 1,015.00 | 1,001.00 | 1,006.00 | 00:00:00 | | 2008-05-19 | 1,486,800 | 1,004.00 | 1,017.00 | 998.00 | 1,016.00 | 00:00:00 | | 2008-05-20 | 1,980,600 | 1,012.00 | 1,012.00 | 992.50 | 993.50 | 00:00:00 | | 2008-05-21 | 1,305,000 | 996.50 | 997.50 | 978.50 | 987.00 | 00:00:00 | | 2008-05-22 | 1,379,200 | 984.00 | 990.00 | 977.00 | 978.50 | 00:00:00 | | 2008-05-23 | 1,761,500 | 978.00 | 979.00 | 964.00 | 967.50 | 00:00:00 | | 2008-05-27 | 1,360,800 | 969.50 | 977.00 | 956.50 | 971.00 | 00:00:00 | | 2008-05-28 | 1,341,900 | 971.00 | 979.00 | 969.00 | 972.50 | 00:00:00 | | 2008-05-29 | 1,882,400 | 975.00 | 993.00 | 970.50 | 989.50 | 00:00:00 | | 2008-05-30 | 2,166,000 | 992.50 | 1,011.00 | 988.50 | 1,006.00 | 00:00:00 | | 2008-06-02 | 1,081,000 | 1,002.00 | 1,006.00 | 985.00 | 993.50 | 00:00:00 | | 2008-06-03 | 1,853,800 | 996.50 | 1,017.00 | 992.00 | 1,015.00 | 00:00:00 | | 2008-06-04 | 2,563,700 | 1,012.00 | 1,055.00 | 1,008.00 | 1,050.00 | 00:00:00 | | 2008-06-05 | 1,843,200 | 1,050.00 | 1,068.00 | 1,036.00 | 1,044.00 | 00:00:00 | | 2008-06-06 | 1,757,500 | 1,044.00 | 1,049.00 | 1,020.00 | 1,022.00 | 00:00:00 | | 2008-06-10 | 2,545,100 | 1,030.00 | 1,050.00 | 1,026.00 | 1,044.00 | 00:00:00 | | 2008-06-11 | 3,731,600 | 1,042.00 | 1,051.00 | 1,036.00 | 1,042.00 | 00:00:00 | | 2008-06-12 | 2,882,800 | 1,039.00 | 1,045.00 | 1,033.00 | 1,040.00 | 00:00:00 | | 2008-06-13 | 2,066,900 | 1,033.00 | 1,057.00 | 1,031.00 | 1,055.00 | 00:00:00 | | 2008-06-16 | 2,324,200 | 1,053.00 | 1,061.00 | 1,047.00 | 1,053.00 | 00:00:00 | | 2008-06-17 | 6,283,000 | 1,060.00 | 1,107.00 | 1,060.00 | 1,080.00 | 00:00:00 | | 2008-06-18 | 1,809,200 | 1,077.00 | 1,080.00 | 1,055.00 | 1,061.00 | 00:00:00 | | 2008-06-19 | 3,210,900 | 1,051.00 | 1,073.00 | 1,051.00 | 1,065.00 | 00:00:00 | | 2008-06-20 | 3,416,600 | 1,062.00 | 1,074.00 | 1,052.00 | 1,057.00 | 00:00:00 | | 2008-06-23 | 1,774,100 | 1,051.00 | 1,077.00 | 1,045.00 | 1,073.00 | 00:00:00 | | 2008-06-24 | 3,410,300 | 1,072.00 | 1,087.00 | 1,050.00 | 1,079.00 | 00:00:00 | | 2008-06-25 | 1,765,700 | 1,079.00 | 1,093.00 | 1,075.00 | 1,090.00 | 00:00:00 | | 2008-06-26 | 2,241,700 | 1,076.00 | 1,080.00 | 1,062.00 | 1,062.00 | 00:00:00 | | 2008-06-27 | 2,774,900 | 1,052.00 | 1,076.00 | 1,043.00 | 1,071.00 | 00:00:00 | | 2008-06-30 | 2,123,800 | 1,066.00 | 1,086.00 | 1,064.00 | 1,086.00 | 00:00:00 | | 2008-07-01 | 3,139,400 | 1,081.00 | 1,086.00 | 1,043.00 | 1,056.00 | 00:00:00 | | 2008-07-02 | 2,621,600 | 1,058.00 | 1,081.00 | 1,049.00 | 1,060.00 | 00:00:00 | | 2008-07-03 | 2,604,900 | 1,047.00 | 1,057.00 | 1,030.00 | 1,055.00 | 00:00:00 | | 2008-07-04 | 1,889,500 | 1,055.00 | 1,059.00 | 1,020.00 | 1,027.00 | 00:00:00 | | 2008-07-07 | 3,409,300 | 1,033.00 | 1,075.00 | 1,029.00 | 1,075.00 | 00:00:00 | | 2008-07-08 | 2,732,300 | 1,051.00 | 1,065.00 | 1,035.00 | 1,060.00 | 00:00:00 | | 2008-07-09 | 2,528,900 | 1,073.00 | 1,076.00 | 1,048.00 | 1,053.00 | 00:00:00 | | 2008-07-10 | 2,181,900 | 1,037.00 | 1,047.00 | 1,025.00 | 1,028.00 | 00:00:00 | | 2008-07-11 | 3,879,800 | 1,031.00 | 1,034.00 | 985.00 | 986.00 | 00:00:00 | | 2008-07-14 | 2,214,600 | 1,003.00 | 1,023.00 | 994.00 | 995.00 | 00:00:00 | | 2008-07-15 | 2,244,200 | 984.00 | 989.00 | 961.00 | 971.00 | 00:00:00 | | 2008-07-16 | 2,304,300 | 972.00 | 1,004.00 | 972.00 | 1,002.00 | 00:00:00 | | 2008-07-17 | 2,890,200 | 1,030.00 | 1,050.00 | 1,014.00 | 1,043.00 | 00:00:00 | | 2008-07-18 | 3,479,500 | 1,038.00 | 1,057.00 | 1,029.00 | 1,054.00 | 00:00:00 | | 2008-07-21 | 1,897,300 | 1,056.00 | 1,061.00 | 1,038.00 | 1,056.00 | 00:00:00 | | 2008-07-22 | 2,381,100 | 1,050.00 | 1,079.00 | 1,045.00 | 1,079.00 | 00:00:00 | | 2008-07-23 | 2,160,900 | 1,105.00 | 1,113.00 | 1,076.00 | 1,080.00 | 00:00:00 | | 2008-07-24 | 1,777,500 | 1,069.00 | 1,079.00 | 1,044.00 | 1,047.00 | 00:00:00 | | 2008-07-25 | 2,453,700 | 1,028.00 | 1,064.00 | 1,023.00 | 1,060.00 | 00:00:00 | | 2008-07-28 | 1,673,100 | 1,052.00 | 1,058.00 | 1,040.00 | 1,045.00 | 00:00:00 | | 2008-07-29 | 2,304,700 | 1,020.00 | 1,060.00 | 1,012.00 | 1,048.00 | 00:00:00 | | 2008-07-30 | 1,202,300 | 1,054.00 | 1,055.00 | 1,030.00 | 1,036.00 | 00:00:00 | | 2008-07-31 | 1,982,700 | 1,034.00 | 1,066.00 | 1,029.00 | 1,047.00 | 00:00:00 | | 2008-08-01 | 1,309,200 | 1,034.00 | 1,049.00 | 1,021.00 | 1,031.00 | 00:00:00 | | 2008-08-04 | 1,152,100 | 1,023.00 | 1,048.00 | 1,023.00 | 1,032.00 | 00:00:00 | | 2008-08-05 | 1,096,300 | 1,034.00 | 1,058.00 | 1,034.00 | 1,052.00 | 00:00:00 | | 2008-08-06 | 2,151,500 | 1,053.00 | 1,066.00 | 1,046.00 | 1,057.00 | 00:00:00 | | 2008-08-07 | 1,588,600 | 1,051.00 | 1,061.00 | 1,047.00 | 1,054.00 | 00:00:00 | | 2008-08-08 | 748,100 | 1,054.00 | 1,099.00 | 1,054.00 | 1,090.00 | 00:00:00 | | 2008-08-11 | 2,193,100 | 1,088.00 | 1,124.00 | 1,088.00 | 1,121.00 | 00:00:00 | | 2008-08-12 | 1,118,900 | 1,118.00 | 1,121.00 | 1,098.00 | 1,103.00 | 00:00:00 | | 2008-08-13 | 2,994,700 | 1,093.00 | 1,105.00 | 1,086.00 | 1,097.00 | 00:00:00 | | 2008-08-14 | 1,437,500 | 1,098.00 | 1,114.00 | 1,082.00 | 1,095.00 | 00:00:00 | | 2008-08-15 | 1,429,500 | 1,102.00 | 1,119.00 | 1,093.00 | 1,111.00 | 00:00:00 | | 2008-08-18 | 846,500 | 1,103.00 | 1,121.00 | 1,093.00 | 1,105.00 | 00:00:00 | | 2008-08-19 | 1,215,600 | 1,094.00 | 1,099.00 | 1,059.00 | 1,070.00 | 00:00:00 | | 2008-08-20 | 674,000 | 1,069.00 | 1,084.00 | 1,067.00 | 1,079.00 | 00:00:00 | | 2008-08-21 | 1,057,600 | 1,067.00 | 1,112.00 | 1,064.00 | 1,103.00 | 00:00:00 | | 2008-08-22 | 997,300 | 1,107.00 | 1,117.00 | 1,096.00 | 1,110.00 | 00:00:00 | | 2008-08-26 | 1,130,400 | 1,095.00 | 1,102.00 | 1,077.00 | 1,097.00 | 00:00:00 | | 2008-08-27 | 951,300 | 1,091.00 | 1,106.00 | 1,075.00 | 1,097.00 | 00:00:00 | | 2008-08-28 | 1,890,200 | 1,094.00 | 1,143.00 | 1,092.00 | 1,137.00 | 00:00:00 | | 2008-08-29 | 1,704,300 | 1,136.00 | 1,154.00 | 1,132.00 | 1,145.00 | 00:00:00 | | 2008-09-01 | 652,300 | 1,134.00 | 1,165.00 | 1,126.00 | 1,156.00 | 00:00:00 | | 2008-09-02 | 1,501,200 | 1,152.00 | 1,181.00 | 1,133.00 | 1,140.00 | 00:00:00 | | 2008-09-03 | 2,116,100 | 1,129.00 | 1,153.00 | 1,114.00 | 1,121.00 | 00:00:00 | | 2008-09-04 | 2,577,300 | 1,102.00 | 1,119.00 | 1,068.00 | 1,068.00 | 00:00:00 | | 2008-09-05 | 2,660,700 | 1,055.00 | 1,070.00 | 1,039.00 | 1,052.00 | 00:00:00 | | 2008-09-08 | 859,400 | 1,081.00 | 1,115.00 | 1,072.00 | 1,100.00 | 00:00:00 | | 2008-09-09 | 2,529,900 | 1,091.00 | 1,102.00 | 1,061.00 | 1,061.00 | 00:00:00 | | 2008-09-10 | 4,696,000 | 1,064.00 | 1,071.00 | 1,023.00 | 1,025.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
