|
 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 | | 2008-09-10 | 4,696,000 | 1,064.00 | 1,071.00 | 1,023.00 | 1,025.00 | 00:00:00 | | 2008-09-11 | 1,833,700 | 1,025.00 | 1,068.00 | 1,025.00 | 1,063.00 | 00:00:00 | | 2008-09-12 | 1,809,500 | 1,069.00 | 1,081.00 | 1,053.00 | 1,079.00 | 00:00:00 | | 2008-09-15 | 1,684,400 | 1,071.00 | 1,075.00 | 1,035.00 | 1,059.00 | 00:00:00 | | 2008-09-16 | 2,526,500 | 1,038.00 | 1,061.00 | 1,017.00 | 1,032.00 | 00:00:00 | | 2008-09-17 | 4,094,000 | 1,012.00 | 1,084.00 | 999.00 | 1,030.00 | 00:00:00 | | 2008-09-18 | 3,819,200 | 1,010.00 | 1,074.00 | 1,010.00 | 1,055.00 | 00:00:00 | | 2008-09-19 | 2,381,900 | 1,003.00 | 1,137.00 | 1,003.00 | 1,108.00 | 00:00:00 | | 2008-09-22 | 1,526,700 | 1,085.00 | 1,105.00 | 1,052.00 | 1,055.00 | 00:00:00 | | 2008-09-23 | 3,291,600 | 1,045.00 | 1,051.00 | 1,005.00 | 1,019.00 | 00:00:00 | | 2008-09-24 | 3,197,300 | 1,040.00 | 1,060.00 | 1,014.00 | 1,016.00 | 00:00:00 | | 2008-09-25 | 1,906,800 | 1,008.00 | 1,063.00 | 1,008.00 | 1,034.00 | 00:00:00 | | 2008-09-26 | 1,290,600 | 1,022.00 | 1,031.00 | 1,001.00 | 1,015.00 | 00:00:00 | | 2008-09-29 | 2,833,200 | 1,000.00 | 1,020.00 | 984.00 | 997.00 | 00:00:00 | | 2008-09-30 | 3,372,900 | 962.50 | 1,041.00 | 962.50 | 1,012.00 | 00:00:00 | | 2008-10-01 | 3,056,200 | 1,023.00 | 1,026.00 | 963.00 | 973.50 | 00:00:00 | | 2008-10-02 | 1,956,500 | 985.50 | 1,005.00 | 964.00 | 967.00 | 00:00:00 | | 2008-10-03 | 2,456,400 | 960.00 | 976.50 | 936.50 | 946.00 | 00:00:00 | | 2008-10-06 | 2,464,400 | 918.00 | 931.50 | 860.00 | 877.50 | 00:00:00 | | 2008-10-07 | 1,761,100 | 885.00 | 917.00 | 872.00 | 886.00 | 00:00:00 | | 2008-10-08 | 3,831,100 | 852.50 | 876.50 | 779.00 | 783.00 | 00:00:00 | | 2008-10-09 | 3,429,000 | 783.00 | 822.50 | 758.50 | 803.50 | 00:00:00 | | 2008-10-10 | 2,106,800 | 723.50 | 797.50 | 700.50 | 759.00 | 00:00:00 | | 2008-10-13 | 2,887,900 | 790.50 | 836.50 | 764.00 | 833.00 | 00:00:00 | | 2008-10-14 | 1,613,700 | 869.00 | 892.00 | 828.50 | 850.50 | 00:00:00 | | 2008-10-15 | 3,148,400 | 854.00 | 854.00 | 770.00 | 775.00 | 00:00:00 | | 2008-10-16 | 2,738,700 | 748.50 | 775.00 | 714.50 | 729.50 | 00:00:00 | | 2008-10-17 | 3,963,500 | 756.50 | 767.00 | 717.50 | 727.00 | 00:00:00 | | 2008-10-20 | 2,749,600 | 727.50 | 780.00 | 710.50 | 777.50 | 00:00:00 | | 2008-10-21 | 4,207,400 | 783.00 | 821.00 | 783.00 | 796.00 | 00:00:00 | | 2008-10-22 | 2,349,800 | 789.50 | 789.50 | 739.50 | 744.50 | 00:00:00 | | 2008-10-23 | 2,484,200 | 726.50 | 758.50 | 716.00 | 739.00 | 00:00:00 | | 2008-10-24 | 3,364,900 | 708.50 | 720.00 | 669.00 | 702.00 | 00:00:00 | | 2008-10-27 | 3,037,000 | 667.50 | 726.00 | 655.50 | 709.00 | 00:00:00 | | 2008-10-28 | 2,518,200 | 730.00 | 739.00 | 696.00 | 714.50 | 00:00:00 | | 2008-10-29 | 2,349,600 | 767.50 | 788.00 | 729.00 | 739.50 | 00:00:00 | | 2008-10-30 | 2,164,900 | 763.50 | 786.50 | 742.00 | 770.00 | 00:00:00 | | 2008-10-31 | 1,796,900 | 762.00 | 801.00 | 739.00 | 798.50 | 00:00:00 | | 2008-11-03 | 2,322,800 | 810.50 | 844.50 | 804.00 | 829.00 | 00:00:00 | | 2008-11-04 | 1,887,600 | 834.50 | 889.00 | 820.50 | 889.00 | 00:00:00 | | 2008-11-05 | 1,555,200 | 884.00 | 889.50 | 845.00 | 846.50 | 00:00:00 | | 2008-11-06 | 1,810,700 | 823.00 | 845.00 | 798.50 | 800.00 | 00:00:00 | | 2008-11-07 | 1,951,200 | 799.00 | 826.50 | 784.50 | 808.00 | 00:00:00 | | 2008-11-10 | 717,400 | 829.50 | 860.00 | 822.50 | 826.50 | 00:00:00 | | 2008-11-11 | 1,238,800 | 809.50 | 828.00 | 786.00 | 791.50 | 00:00:00 | | 2008-11-12 | 1,221,200 | 809.50 | 810.00 | 763.50 | 769.50 | 00:00:00 | | 2008-11-13 | 1,111,000 | 751.50 | 781.50 | 743.50 | 771.00 | 00:00:00 | | 2008-11-14 | 1,778,100 | 808.50 | 808.50 | 771.00 | 782.50 | 00:00:00 | | 2008-11-17 | 1,060,800 | 776.00 | 789.50 | 743.50 | 745.00 | 00:00:00 | | 2008-11-18 | 2,643,700 | 744.00 | 780.00 | 714.00 | 780.00 | 00:00:00 | | 2008-11-19 | 2,149,500 | 780.00 | 780.00 | 737.00 | 739.50 | 00:00:00 | | 2008-11-20 | 1,784,900 | 717.50 | 763.00 | 712.50 | 756.50 | 00:00:00 | | 2008-11-21 | 1,981,300 | 766.50 | 806.50 | 754.50 | 769.50 | 00:00:00 | | 2008-11-24 | 3,065,100 | 788.50 | 858.50 | 788.50 | 858.50 | 00:00:00 | | 2008-11-25 | 2,875,400 | 851.50 | 895.00 | 845.50 | 849.00 | 00:00:00 | | 2008-11-26 | 2,532,800 | 838.50 | 860.00 | 805.50 | 810.00 | 00:00:00 | | 2008-11-27 | 1,679,900 | 828.00 | 832.50 | 784.50 | 796.00 | 00:00:00 | | 2008-11-28 | 2,055,300 | 789.00 | 835.50 | 787.00 | 835.50 | 00:00:00 | | 2008-12-01 | 1,729,000 | 832.00 | 842.00 | 812.00 | 819.00 | 00:00:00 | | 2008-12-02 | 3,493,200 | 800.50 | 835.00 | 772.00 | 831.50 | 00:00:00 | | 2008-12-03 | 1,758,800 | 846.00 | 876.50 | 822.00 | 868.00 | 00:00:00 | | 2008-12-04 | 2,587,700 | 861.50 | 888.00 | 826.00 | 853.00 | 00:00:00 | | 2008-12-05 | 1,444,700 | 839.50 | 854.50 | 823.00 | 832.00 | 00:00:00 | | 2008-12-08 | 2,162,800 | 885.50 | 915.00 | 847.00 | 870.50 | 00:00:00 | | 2008-12-09 | 2,303,800 | 862.50 | 906.00 | 851.50 | 893.50 | 00:00:00 | | 2008-12-10 | 1,658,200 | 890.50 | 903.50 | 866.00 | 894.00 | 00:00:00 | | 2008-12-11 | 1,032,300 | 885.00 | 892.00 | 873.00 | 882.50 | 00:00:00 | | 2008-12-12 | 961,200 | 850.50 | 911.00 | 840.00 | 900.50 | 00:00:00 | | 2008-12-15 | 1,238,900 | 918.00 | 918.00 | 870.00 | 879.50 | 00:00:00 | | 2008-12-16 | 1,227,700 | 866.00 | 891.50 | 866.00 | 890.00 | 00:00:00 | | 2008-12-17 | 2,382,700 | 895.50 | 903.00 | 874.50 | 896.00 | 00:00:00 | | 2008-12-18 | 1,599,700 | 885.00 | 894.50 | 880.00 | 885.50 | 00:00:00 | | 2008-12-19 | 2,653,400 | 877.00 | 899.00 | 869.00 | 883.00 | 00:00:00 | | 2008-12-22 | 1,086,800 | 889.50 | 891.50 | 867.50 | 886.00 | 00:00:00 | | 2008-12-23 | 838,100 | 878.50 | 917.00 | 878.50 | 899.00 | 00:00:00 | | 2008-12-24 | 161,400 | 885.00 | 909.00 | 884.50 | 884.50 | 00:00:00 | | 2008-12-29 | 580,000 | 883.50 | 905.50 | 883.50 | 902.50 | 00:00:00 | | 2008-12-30 | 766,300 | 912.50 | 912.50 | 898.50 | 905.00 | 00:00:00 | | 2008-12-31 | 244,800 | 896.00 | 918.00 | 885.00 | 885.00 | 00:00:00 | | 2009-01-02 | 456,400 | 889.00 | 947.50 | 882.00 | 937.50 | 00:00:00 | | 2009-01-05 | 1,642,200 | 946.50 | 960.00 | 941.50 | 950.50 | 00:00:00 | | 2009-01-06 | 1,637,000 | 959.00 | 985.50 | 947.00 | 971.50 | 00:00:00 | | 2009-01-07 | 1,467,800 | 977.50 | 986.50 | 966.00 | 981.00 | 00:00:00 | | 2009-01-08 | 1,841,900 | 977.00 | 977.00 | 937.50 | 960.00 | 00:00:00 | | 2009-01-09 | 1,105,000 | 969.00 | 969.00 | 935.00 | 949.00 | 00:00:00 | | 2009-01-12 | 759,200 | 953.00 | 960.00 | 938.50 | 943.50 | 00:00:00 | | 2009-01-13 | 1,305,900 | 936.50 | 953.00 | 925.50 | 938.00 | 00:00:00 | | 2009-01-14 | 1,910,600 | 948.50 | 948.50 | 873.00 | 884.00 | 00:00:00 | | 2009-01-15 | 1,720,300 | 880.50 | 906.00 | 876.50 | 888.00 | 00:00:00 | | 2009-01-16 | 2,831,900 | 904.50 | 905.00 | 885.50 | 889.50 | 00:00:00 | | 2009-01-19 | 1,003,800 | 909.00 | 924.00 | 891.50 | 905.50 | 00:00:00 | | 2009-01-20 | 2,968,400 | 888.50 | 898.00 | 861.00 | 881.50 | 00:00:00 | | 2009-01-21 | 2,897,500 | 868.00 | 875.00 | 838.00 | 849.50 | 00:00:00 | | 2009-01-22 | 1,439,700 | 863.50 | 872.00 | 846.50 | 850.00 | 00:00:00 | | 2009-01-23 | 1,299,700 | 845.00 | 846.50 | 815.50 | 829.50 | 00:00:00 | | 2009-01-26 | 2,098,500 | 823.00 | 849.00 | 806.50 | 839.00 | 00:00:00 | | 2009-01-27 | 1,421,700 | 847.00 | 847.00 | 825.50 | 846.00 | 00:00:00 | | 2009-01-28 | 1,412,800 | 858.00 | 883.00 | 848.50 | 880.00 | 00:00:00 | | 2009-01-29 | 2,279,100 | 870.50 | 887.50 | 863.50 | 873.50 | 00:00:00 | | 2009-01-30 | 2,152,700 | 874.50 | 890.00 | 849.50 | 856.50 | 00:00:00 | | 2009-02-02 | 1,178,500 | 854.00 | 854.00 | 824.50 | 836.00 | 00:00:00 | | 2009-02-03 | 1,134,200 | 838.50 | 856.50 | 827.50 | 844.50 | 00:00:00 | | 2009-02-04 | 1,547,100 | 853.00 | 875.00 | 852.50 | 861.50 | 00:00:00 | | 2009-02-05 | 1,089,100 | 843.50 | 865.00 | 826.50 | 863.00 | 00:00:00 | | 2009-02-06 | 1,587,000 | 873.00 | 874.00 | 850.50 | 867.00 | 00:00:00 | | 2009-02-09 | 1,786,600 | 862.50 | 875.00 | 852.00 | 865.50 | 00:00:00 | | 2009-02-10 | 1,442,900 | 860.00 | 865.00 | 843.50 | 848.50 | 00:00:00 | | 2009-02-11 | 1,050,800 | 842.50 | 857.50 | 836.50 | 856.50 | 00:00:00 | | 2009-02-12 | 1,551,700 | 852.00 | 866.00 | 837.00 | 861.50 | 00:00:00 | | 2009-02-13 | 1,565,700 | 873.00 | 883.50 | 851.00 | 874.00 | 00:00:00 | | 2009-02-16 | 494,500 | 867.50 | 874.50 | 863.50 | 866.50 | 00:00:00 | | 2009-02-17 | 1,209,700 | 857.00 | 865.00 | 844.50 | 857.50 | 00:00:00 | | 2009-02-18 | 1,518,600 | 863.00 | 879.00 | 853.00 | 864.50 | 00:00:00 | | 2009-02-19 | 1,778,200 | 869.50 | 880.00 | 848.50 | 866.00 | 00:00:00 | | 2009-02-20 | 1,657,700 | 854.50 | 863.00 | 837.50 | 843.50 | 00:00:00 | | 2009-02-23 | 1,511,600 | 855.00 | 860.50 | 813.00 | 819.50 | 00:00:00 | | 2009-02-24 | 2,255,700 | 807.50 | 812.50 | 788.50 | 802.00 | 00:00:00 | | 2009-02-25 | 1,537,000 | 816.00 | 835.50 | 799.50 | 810.50 | 00:00:00 | | 2009-02-26 | 1,454,400 | 813.50 | 833.50 | 800.00 | 829.00 | 00:00:00 | | 2009-02-27 | 1,501,900 | 818.00 | 835.00 | 805.00 | 832.00 | 00:00:00 | | 2009-03-02 | 1,252,900 | 810.00 | 822.00 | 788.00 | 805.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
