|
 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 | | 2000-10-30 | 840,000 | 1,103.25 | 1,132.50 | 1,103.25 | 1,110.00 | 00:00:00 | | 2000-10-31 | 0 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 00:00:00 | | 2000-11-01 | 1,815,500 | 1,107.00 | 1,119.00 | 1,095.00 | 1,116.00 | 00:00:00 | | 2000-11-02 | 3,422,300 | 1,113.75 | 1,131.00 | 1,111.50 | 1,119.75 | 00:00:00 | | 2000-11-03 | 1,574,200 | 1,123.12 | 1,127.25 | 1,117.50 | 1,117.50 | 00:00:00 | | 2000-11-06 | 2,079,000 | 1,128.75 | 1,140.00 | 1,117.50 | 1,117.50 | 00:00:00 | | 2000-11-07 | 3,224,200 | 1,136.25 | 1,138.12 | 1,113.75 | 1,114.50 | 00:00:00 | | 2000-11-08 | 1,215,300 | 1,125.38 | 1,127.25 | 1,114.50 | 1,122.00 | 00:00:00 | | 2000-11-09 | 1,466,400 | 1,147.50 | 1,147.50 | 1,125.00 | 1,125.00 | 00:00:00 | | 2000-11-10 | 1,897,000 | 1,129.50 | 1,129.50 | 1,102.50 | 1,117.50 | 00:00:00 | | 2000-11-13 | 851,000 | 1,123.50 | 1,123.50 | 1,080.00 | 1,094.25 | 00:00:00 | | 2000-11-14 | 938,800 | 1,110.00 | 1,110.00 | 1,068.75 | 1,086.00 | 00:00:00 | | 2000-11-15 | 320,900 | 1,091.25 | 1,091.25 | 1,072.50 | 1,087.50 | 00:00:00 | | 2000-11-16 | 1,412,900 | 1,110.00 | 1,110.00 | 1,085.25 | 1,095.00 | 00:00:00 | | 2000-11-17 | 1,730,400 | 1,098.00 | 1,108.50 | 1,081.50 | 1,102.50 | 00:00:00 | | 2000-11-20 | 1,364,100 | 1,098.75 | 1,117.50 | 1,091.25 | 1,110.00 | 00:00:00 | | 2000-11-21 | 943,300 | 1,125.00 | 1,125.00 | 1,107.00 | 1,110.00 | 00:00:00 | | 2000-11-22 | 2,203,200 | 1,113.00 | 1,143.00 | 1,109.28 | 1,141.50 | 00:00:00 | | 2000-11-23 | 2,271,800 | 1,177.50 | 1,177.50 | 1,131.00 | 1,153.50 | 00:00:00 | | 2000-11-24 | 1,106,800 | 1,150.50 | 1,195.50 | 1,147.50 | 1,195.50 | 00:00:00 | | 2000-11-27 | 1,721,000 | 1,188.00 | 1,227.75 | 1,188.00 | 1,201.50 | 00:00:00 | | 2000-11-28 | 3,043,600 | 1,206.00 | 1,216.50 | 1,171.50 | 1,189.50 | 00:00:00 | | 2000-11-29 | 892,800 | 1,182.00 | 1,190.62 | 1,178.25 | 1,182.75 | 00:00:00 | | 2000-11-30 | 1,314,000 | 1,182.00 | 1,210.50 | 1,177.50 | 1,210.50 | 00:00:00 | | 2000-12-01 | 1,380,200 | 1,189.50 | 1,260.00 | 1,185.00 | 1,239.00 | 00:00:00 | | 2000-12-04 | 3,065,500 | 1,246.50 | 1,246.50 | 1,206.00 | 1,226.25 | 00:00:00 | | 2000-12-05 | 1,297,000 | 1,241.25 | 1,241.25 | 1,218.75 | 1,228.50 | 00:00:00 | | 2000-12-06 | 2,649,100 | 1,244.25 | 1,248.75 | 1,203.98 | 1,222.50 | 00:00:00 | | 2000-12-07 | 759,600 | 1,232.25 | 1,258.50 | 1,222.50 | 1,230.00 | 00:00:00 | | 2000-12-08 | 800,900 | 1,230.00 | 1,243.50 | 1,188.75 | 1,202.25 | 00:00:00 | | 2000-12-11 | 1,352,200 | 1,212.00 | 1,215.75 | 1,155.75 | 1,182.00 | 00:00:00 | | 2000-12-12 | 1,551,400 | 1,192.50 | 1,192.50 | 1,180.50 | 1,185.00 | 00:00:00 | | 2000-12-13 | 2,853,300 | 1,186.12 | 1,214.25 | 1,186.12 | 1,210.50 | 00:00:00 | | 2000-12-14 | 1,997,000 | 1,219.50 | 1,219.50 | 1,166.25 | 1,171.50 | 00:00:00 | | 2000-12-15 | 5,503,100 | 1,182.00 | 1,206.00 | 1,162.50 | 1,194.00 | 00:00:00 | | 2000-12-18 | 1,958,500 | 1,170.00 | 1,218.00 | 1,170.00 | 1,212.75 | 00:00:00 | | 2000-12-19 | 1,297,600 | 1,216.88 | 1,216.88 | 1,173.00 | 1,179.00 | 00:00:00 | | 2000-12-20 | 1,852,400 | 1,185.38 | 1,192.50 | 1,167.00 | 1,167.75 | 00:00:00 | | 2000-12-21 | 649,600 | 1,142.25 | 1,197.75 | 1,140.00 | 1,179.00 | 00:00:00 | | 2000-12-22 | 239,300 | 1,189.88 | 1,209.00 | 1,179.00 | 1,188.00 | 00:00:00 | | 2000-12-25 | 0 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 00:00:00 | | 2000-12-26 | 0 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 00:00:00 | | 2000-12-27 | 453,200 | 1,179.00 | 1,207.50 | 1,179.00 | 1,189.50 | 00:00:00 | | 2000-12-28 | 302,500 | 1,196.25 | 1,219.50 | 1,192.50 | 1,212.00 | 00:00:00 | | 2000-12-29 | 126,800 | 1,211.25 | 1,213.50 | 1,200.00 | 1,212.00 | 00:00:00 | | 2001-01-01 | 0 | 1,212.00 | 1,212.00 | 1,212.00 | 1,212.00 | 00:00:00 | | 2001-01-02 | 934,800 | 1,211.25 | 1,230.00 | 1,193.25 | 1,216.50 | 00:00:00 | | 2001-01-03 | 2,013,700 | 1,203.75 | 1,216.50 | 1,175.62 | 1,197.75 | 00:00:00 | | 2001-01-04 | 2,152,100 | 1,182.00 | 1,198.50 | 1,153.50 | 1,176.00 | 00:00:00 | | 2001-01-05 | 2,504,300 | 1,176.75 | 1,185.00 | 1,158.38 | 1,170.00 | 00:00:00 | | 2001-01-08 | 1,188,100 | 1,162.50 | 1,205.25 | 1,156.88 | 1,190.25 | 00:00:00 | | 2001-01-09 | 737,900 | 1,186.50 | 1,192.50 | 1,174.50 | 1,188.00 | 00:00:00 | | 2001-01-10 | 3,853,000 | 1,182.00 | 1,185.00 | 1,035.00 | 1,053.00 | 00:00:00 | | 2001-01-11 | 1,998,500 | 1,084.50 | 1,095.00 | 1,060.50 | 1,095.00 | 00:00:00 | | 2001-01-12 | 4,523,900 | 1,087.50 | 1,090.12 | 1,034.62 | 1,054.50 | 00:00:00 | | 2001-01-15 | 1,650,400 | 1,066.50 | 1,066.50 | 1,031.25 | 1,048.50 | 00:00:00 | | 2001-01-16 | 3,130,600 | 1,039.12 | 1,045.50 | 1,027.50 | 1,035.00 | 00:00:00 | | 2001-01-17 | 2,373,800 | 1,036.12 | 1,046.25 | 1,013.25 | 1,021.50 | 00:00:00 | | 2001-01-18 | 2,088,800 | 1,024.50 | 1,024.50 | 1,009.12 | 1,009.50 | 00:00:00 | | 2001-01-19 | 2,366,700 | 1,017.00 | 1,037.25 | 1,012.50 | 1,018.50 | 00:00:00 | | 2001-01-22 | 2,585,300 | 1,011.00 | 1,071.00 | 1,011.00 | 1,054.50 | 00:00:00 | | 2001-01-23 | 1,069,700 | 1,066.50 | 1,083.00 | 1,053.00 | 1,060.50 | 00:00:00 | | 2001-01-24 | 0 | 1,060.50 | 1,060.50 | 1,060.50 | 1,060.50 | 00:00:00 | | 2001-01-25 | 1,295,000 | 1,094.25 | 1,116.75 | 1,086.00 | 1,105.50 | 00:00:00 | | 2001-01-26 | 0 | 1,105.50 | 1,105.50 | 1,105.50 | 1,105.50 | 00:00:00 | | 2001-01-29 | 1,834,700 | 1,026.00 | 1,071.75 | 1,026.00 | 1,063.50 | 00:00:00 | | 2001-01-30 | 1,649,500 | 1,066.50 | 1,067.25 | 1,038.00 | 1,050.00 | 00:00:00 | | 2001-01-31 | 2,108,700 | 981.00 | 1,065.00 | 981.00 | 1,065.00 | 00:00:00 | | 2001-02-01 | 653,400 | 1,065.00 | 1,068.75 | 1,013.25 | 1,050.00 | 00:00:00 | | 2001-02-02 | 602,200 | 1,056.00 | 1,071.75 | 1,051.50 | 1,065.00 | 00:00:00 | | 2001-02-05 | 737,200 | 1,062.00 | 1,086.00 | 1,056.00 | 1,080.00 | 00:00:00 | | 2001-02-06 | 793,300 | 1,095.00 | 1,095.00 | 1,057.50 | 1,065.75 | 00:00:00 | | 2001-02-07 | 1,370,200 | 1,074.00 | 1,095.00 | 1,068.75 | 1,073.25 | 00:00:00 | | 2001-02-08 | 377,000 | 1,072.50 | 1,086.75 | 1,066.50 | 1,082.25 | 00:00:00 | | 2001-02-09 | 698,200 | 1,080.00 | 1,080.38 | 1,054.50 | 1,065.00 | 00:00:00 | | 2001-02-12 | 738,300 | 1,072.50 | 1,076.62 | 1,063.50 | 1,072.50 | 00:00:00 | | 2001-02-13 | 1,652,000 | 1,072.50 | 1,085.25 | 1,068.00 | 1,072.50 | 00:00:00 | | 2001-02-14 | 871,400 | 1,078.50 | 1,089.00 | 1,062.00 | 1,084.50 | 00:00:00 | | 2001-02-15 | 954,200 | 1,084.50 | 1,093.50 | 1,073.25 | 1,080.00 | 00:00:00 | | 2001-02-16 | 3,434,200 | 1,080.00 | 1,082.25 | 1,072.50 | 1,080.00 | 00:00:00 | | 2001-02-19 | 1,539,100 | 1,077.75 | 1,081.88 | 1,057.50 | 1,069.50 | 00:00:00 | | 2001-02-20 | 1,794,300 | 1,057.50 | 1,071.05 | 1,051.50 | 1,057.50 | 00:00:00 | | 2001-02-21 | 706,700 | 1,050.00 | 1,072.50 | 1,030.50 | 1,068.75 | 00:00:00 | | 2001-02-22 | 763,900 | 1,053.00 | 1,072.50 | 1,053.00 | 1,072.50 | 00:00:00 | | 2001-02-23 | 2,455,900 | 1,065.00 | 1,067.25 | 1,036.12 | 1,047.00 | 00:00:00 | | 2001-02-26 | 1,002,600 | 1,041.00 | 1,065.00 | 1,039.50 | 1,059.75 | 00:00:00 | | 2001-02-27 | 445,100 | 1,065.00 | 1,065.00 | 1,050.00 | 1,063.50 | 00:00:00 | | 2001-02-28 | 447,900 | 1,125.00 | 1,125.00 | 1,050.00 | 1,050.00 | 00:00:00 | | 2001-03-01 | 1,624,900 | 1,061.62 | 1,061.62 | 1,042.50 | 1,047.00 | 00:00:00 | | 2001-03-02 | 1,270,700 | 1,050.00 | 1,065.00 | 1,039.50 | 1,057.50 | 00:00:00 | | 2001-03-05 | 1,106,300 | 1,060.50 | 1,060.50 | 1,044.00 | 1,057.50 | 00:00:00 | | 2001-03-06 | 792,800 | 1,051.50 | 1,061.25 | 1,044.75 | 1,057.50 | 00:00:00 | | 2001-03-07 | 1,098,200 | 1,055.25 | 1,056.75 | 1,036.50 | 1,045.50 | 00:00:00 | | 2001-03-08 | 1,278,500 | 1,039.50 | 1,039.50 | 1,005.00 | 1,029.00 | 00:00:00 | | 2001-03-09 | 584,400 | 1,017.00 | 1,035.00 | 1,012.50 | 1,012.50 | 00:00:00 | | 2001-03-12 | 1,757,100 | 1,012.50 | 1,012.50 | 975.00 | 997.50 | 00:00:00 | | 2001-03-13 | 2,396,300 | 994.50 | 1,012.50 | 975.00 | 990.00 | 00:00:00 | | 2001-03-14 | 0 | 990.00 | 990.00 | 990.00 | 990.00 | 00:00:00 | | 2001-03-15 | 2,497,400 | 1,035.00 | 1,085.25 | 1,034.25 | 1,080.00 | 00:00:00 | | 2001-03-16 | 2,701,500 | 1,080.00 | 1,116.00 | 1,035.00 | 1,057.50 | 00:00:00 | | 2001-03-19 | 1,164,500 | 1,067.25 | 1,096.50 | 1,050.00 | 1,050.00 | 00:00:00 | | 2001-03-20 | 1,847,400 | 1,053.75 | 1,072.50 | 1,050.75 | 1,066.50 | 00:00:00 | | 2001-03-21 | 1,847,200 | 1,056.00 | 1,080.00 | 1,056.00 | 1,072.50 | 00:00:00 | | 2001-03-22 | 2,753,400 | 1,068.75 | 1,078.50 | 1,061.22 | 1,074.00 | 00:00:00 | | 2001-03-23 | 1,030,400 | 1,074.00 | 1,087.50 | 1,069.50 | 1,078.50 | 00:00:00 | | 2001-03-26 | 714,400 | 1,078.50 | 1,102.50 | 1,077.75 | 1,095.75 | 00:00:00 | | 2001-03-27 | 2,139,900 | 1,090.50 | 1,155.75 | 1,087.50 | 1,155.75 | 00:00:00 | | 2001-03-28 | 2,415,100 | 1,134.00 | 1,159.50 | 1,131.00 | 1,153.50 | 00:00:00 | | 2001-03-29 | 2,193,300 | 1,143.75 | 1,153.50 | 1,127.25 | 1,136.25 | 00:00:00 | | 2001-03-30 | 1,538,200 | 1,137.00 | 1,192.50 | 1,132.50 | 1,158.00 | 00:00:00 | | 2001-04-02 | 2,173,600 | 1,153.50 | 1,153.50 | 1,122.00 | 1,132.50 | 00:00:00 | | 2001-04-03 | 3,393,200 | 1,132.50 | 1,132.50 | 1,095.00 | 1,110.00 | 00:00:00 | | 2001-04-04 | 1,516,900 | 1,109.25 | 1,125.00 | 1,095.75 | 1,110.00 | 00:00:00 | | 2001-04-05 | 1,844,400 | 1,117.50 | 1,144.50 | 1,107.75 | 1,123.50 | 00:00:00 | | 2001-04-06 | 986,700 | 1,117.50 | 1,197.00 | 1,097.25 | 1,125.00 | 00:00:00 | | 2001-04-09 | 1,048,300 | 1,038.00 | 1,150.50 | 1,038.00 | 1,140.00 | 00:00:00 | | 2001-04-10 | 1,065,400 | 1,138.50 | 1,197.00 | 1,138.50 | 1,186.50 | 00:00:00 | | 2001-04-11 | 2,175,100 | 1,186.50 | 1,189.50 | 1,147.50 | 1,173.00 | 00:00:00 | | 2001-04-12 | 1,181,700 | 1,161.00 | 1,167.75 | 1,100.25 | 1,147.50 | 00:00:00 | | 2001-04-13 | 0 | 1,147.50 | 1,147.50 | 1,147.50 | 1,147.50 | 00:00:00 | | 2001-04-16 | 0 | 1,147.50 | 1,147.50 | 1,147.50 | 1,147.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
