|
 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 | | 2009-03-02 | 1,252,900 | 810.00 | 822.00 | 788.00 | 805.50 | 00:00:00 | | 2009-03-03 | 2,170,100 | 806.50 | 811.00 | 756.50 | 767.00 | 00:00:00 | | 2009-03-04 | 2,745,200 | 774.50 | 784.50 | 759.50 | 784.50 | 00:00:00 | | 2009-03-05 | 2,156,400 | 778.00 | 789.50 | 755.50 | 770.00 | 00:00:00 | | 2009-03-06 | 1,187,900 | 771.50 | 771.50 | 753.00 | 758.50 | 00:00:00 | | 2009-03-09 | 1,520,000 | 761.00 | 769.50 | 747.00 | 767.50 | 00:00:00 | | 2009-03-10 | 1,977,300 | 764.00 | 778.50 | 739.00 | 777.00 | 00:00:00 | | 2009-03-11 | 1,718,900 | 779.50 | 798.00 | 761.00 | 783.50 | 00:00:00 | | 2009-03-12 | 1,557,900 | 783.00 | 800.00 | 765.00 | 795.00 | 00:00:00 | | 2009-03-13 | 1,051,900 | 807.50 | 819.00 | 793.00 | 800.50 | 00:00:00 | | 2009-03-16 | 1,342,500 | 810.00 | 824.50 | 806.50 | 815.00 | 00:00:00 | | 2009-03-17 | 1,340,400 | 808.00 | 819.50 | 795.50 | 811.50 | 00:00:00 | | 2009-03-18 | 1,681,200 | 824.00 | 842.00 | 771.00 | 792.00 | 00:00:00 | | 2009-03-19 | 1,726,000 | 801.50 | 802.50 | 764.50 | 769.00 | 00:00:00 | | 2009-03-20 | 3,776,500 | 766.00 | 783.00 | 756.00 | 781.00 | 00:00:00 | | 2009-03-23 | 1,988,000 | 786.50 | 833.50 | 783.50 | 829.50 | 00:00:00 | | 2009-03-24 | 1,866,200 | 842.00 | 842.00 | 815.00 | 821.50 | 00:00:00 | | 2009-03-25 | 6,708,700 | 772.50 | 772.50 | 692.50 | 703.50 | 00:00:00 | | 2009-03-26 | 3,205,500 | 707.50 | 713.00 | 686.00 | 692.50 | 00:00:00 | | 2009-03-27 | 3,003,400 | 695.50 | 710.00 | 685.00 | 687.00 | 00:00:00 | | 2009-03-30 | 2,074,000 | 675.00 | 686.50 | 664.00 | 665.00 | 00:00:00 | | 2009-03-31 | 3,202,400 | 672.50 | 672.50 | 653.00 | 669.00 | 00:00:00 | | 2009-04-01 | 2,274,700 | 661.00 | 666.00 | 646.50 | 662.00 | 00:00:00 | | 2009-04-02 | 3,948,000 | 675.00 | 685.50 | 664.00 | 672.00 | 00:00:00 | | 2009-04-03 | 3,220,000 | 671.50 | 693.50 | 666.50 | 689.00 | 00:00:00 | | 2009-04-06 | 2,025,400 | 698.50 | 711.00 | 669.00 | 673.00 | 00:00:00 | | 2009-04-07 | 2,108,100 | 677.00 | 695.50 | 663.50 | 681.00 | 00:00:00 | | 2009-04-08 | 2,391,700 | 669.00 | 680.00 | 663.00 | 672.00 | 00:00:00 | | 2009-04-09 | 2,107,800 | 677.00 | 678.50 | 658.00 | 671.00 | 00:00:00 | | 2009-04-14 | 2,537,700 | 678.50 | 681.00 | 662.00 | 673.50 | 00:00:00 | | 2009-04-15 | 1,827,600 | 663.50 | 676.50 | 660.50 | 670.00 | 00:00:00 | | 2009-04-16 | 2,418,600 | 670.00 | 694.00 | 669.00 | 694.00 | 00:00:00 | | 2009-04-17 | 2,688,400 | 695.00 | 721.00 | 691.50 | 720.00 | 00:00:00 | | 2009-04-20 | 193,100 | 721.50 | 723.50 | 704.00 | 711.00 | 00:00:00 | | 2009-04-21 | 386,700 | 707.00 | 716.00 | 685.50 | 708.50 | 00:00:00 | | 2009-04-22 | 277,500 | 711.00 | 723.50 | 705.50 | 721.50 | 00:00:00 | | 2009-04-23 | 195,500 | 717.50 | 737.00 | 714.00 | 724.50 | 00:00:00 | | 2009-04-24 | 264,400 | 730.00 | 755.00 | 729.50 | 745.50 | 00:00:00 | | 2009-04-27 | 212,100 | 740.50 | 742.50 | 724.50 | 733.50 | 00:00:00 | | 2009-04-28 | 309,500 | 727.50 | 728.50 | 708.50 | 711.50 | 00:00:00 | | 2009-04-29 | 236,600 | 711.00 | 726.50 | 710.50 | 725.50 | 00:00:00 | | 2009-04-30 | 578,000 | 729.00 | 742.50 | 719.00 | 733.50 | 00:00:00 | | 2009-05-01 | 78,000 | 737.00 | 741.00 | 728.00 | 731.00 | 00:00:00 | | 2009-05-05 | 876,600 | 749.00 | 749.00 | 733.50 | 737.00 | 00:00:00 | | 2009-05-06 | 547,100 | 733.00 | 737.50 | 721.50 | 725.00 | 00:00:00 | | 2009-05-07 | 577,500 | 725.00 | 761.50 | 722.50 | 744.00 | 00:00:00 | | 2009-05-08 | 829,300 | 754.50 | 754.50 | 735.50 | 738.00 | 00:00:00 | | 2009-05-11 | 264,500 | 735.50 | 745.00 | 723.50 | 735.50 | 00:00:00 | | 2009-05-12 | 125,800 | 733.00 | 747.00 | 732.00 | 737.00 | 00:00:00 | | 2009-05-13 | 1,030,800 | 736.50 | 740.50 | 703.00 | 705.50 | 00:00:00 | | 2009-05-14 | 433,000 | 701.50 | 733.00 | 696.00 | 726.00 | 00:00:00 | | 2009-05-15 | 298,700 | 734.50 | 737.50 | 718.50 | 730.00 | 00:00:00 | | 2009-05-18 | 449,900 | 719.00 | 748.50 | 719.00 | 747.00 | 00:00:00 | | 2009-05-19 | 373,300 | 752.00 | 757.00 | 740.00 | 754.50 | 00:00:00 | | 2009-05-20 | 985,800 | 753.00 | 770.50 | 753.00 | 766.00 | 00:00:00 | | 2009-05-21 | 458,600 | 760.00 | 762.50 | 743.00 | 745.50 | 00:00:00 | | 2009-05-22 | 269,000 | 743.50 | 748.50 | 733.50 | 741.50 | 00:00:00 | | 2009-05-26 | 132,700 | 741.00 | 748.00 | 722.00 | 742.00 | 00:00:00 | | 2009-05-27 | 589,900 | 743.00 | 752.50 | 732.50 | 736.50 | 00:00:00 | | 2009-05-28 | 1,965,300 | 726.50 | 731.00 | 715.00 | 719.00 | 00:00:00 | | 2009-05-29 | 599,900 | 724.00 | 727.00 | 717.00 | 722.00 | 00:00:00 | | 2009-06-01 | 273,700 | 748.50 | 748.50 | 725.00 | 728.50 | 00:00:00 | | 2009-06-02 | 368,000 | 740.50 | 744.00 | 720.50 | 727.50 | 00:00:00 | | 2009-06-03 | 666,700 | 728.00 | 730.50 | 720.00 | 726.50 | 00:00:00 | | 2009-06-04 | 676,800 | 724.50 | 734.50 | 722.00 | 723.00 | 00:00:00 | | 2009-06-05 | 195,700 | 725.00 | 741.00 | 722.00 | 732.00 | 00:00:00 | | 2009-06-08 | 737,200 | 730.00 | 730.00 | 713.50 | 719.50 | 00:00:00 | | 2009-06-09 | 862,700 | 717.00 | 725.00 | 711.50 | 717.00 | 00:00:00 | | 2009-06-10 | 430,400 | 720.50 | 731.50 | 708.00 | 712.00 | 00:00:00 | | 2009-06-11 | 252,200 | 710.00 | 715.00 | 701.00 | 710.50 | 00:00:00 | | 2009-06-12 | 171,200 | 716.50 | 717.50 | 707.50 | 708.50 | 00:00:00 | | 2009-06-15 | 450,700 | 709.50 | 709.50 | 677.00 | 680.50 | 00:00:00 | | 2009-06-16 | 1,032,900 | 682.50 | 697.50 | 681.50 | 692.50 | 00:00:00 | | 2009-06-17 | 531,100 | 693.00 | 696.50 | 672.50 | 679.00 | 00:00:00 | | 2009-06-18 | 1,100,200 | 678.50 | 684.00 | 657.50 | 663.50 | 00:00:00 | | 2009-06-19 | 3,747,500 | 665.00 | 675.00 | 649.00 | 649.00 | 00:00:00 | | 2009-06-22 | 1,674,400 | 658.00 | 676.00 | 656.50 | 671.50 | 00:00:00 | | 2009-06-23 | 1,557,200 | 665.50 | 680.50 | 662.00 | 679.00 | 00:00:00 | | 2009-06-24 | 2,084,600 | 687.00 | 711.50 | 687.00 | 704.90 | 00:00:00 | | 2009-06-25 | 1,228,400 | 702.00 | 707.00 | 685.50 | 697.00 | 00:00:00 | | 2009-06-26 | 225,900 | 698.50 | 712.50 | 693.50 | 698.00 | 00:00:00 | | 2009-06-29 | 516,000 | 693.50 | 717.50 | 692.50 | 710.50 | 00:00:00 | | 2009-06-30 | 1,780,500 | 713.00 | 713.50 | 701.50 | 701.50 | 00:00:00 | | 2009-07-01 | 347,800 | 706.00 | 716.50 | 705.00 | 716.50 | 00:00:00 | | 2009-07-02 | 248,300 | 709.50 | 713.00 | 698.50 | 700.50 | 00:00:00 | | 2009-07-03 | 424,900 | 699.00 | 701.50 | 691.50 | 694.00 | 00:00:00 | | 2009-07-06 | 227,300 | 693.50 | 693.50 | 682.00 | 688.50 | 00:00:00 | | 2009-07-07 | 318,900 | 689.00 | 704.50 | 687.50 | 692.50 | 00:00:00 | | 2009-07-08 | 398,200 | 686.00 | 693.50 | 680.00 | 682.00 | 00:00:00 | | 2009-07-09 | 256,100 | 689.50 | 697.00 | 677.50 | 684.00 | 00:00:00 | | 2009-07-10 | 501,400 | 679.00 | 693.50 | 678.00 | 687.07 | 00:00:00 | | 2009-07-13 | 225,200 | 681.50 | 699.00 | 681.00 | 696.48 | 00:00:00 | | 2009-07-14 | 319,100 | 698.50 | 708.50 | 688.00 | 701.00 | 00:00:00 | | 2009-07-15 | 225,000 | 708.50 | 719.50 | 706.50 | 719.50 | 00:00:00 | | 2009-07-16 | 337,900 | 720.00 | 726.00 | 712.50 | 718.00 | 00:00:00 | | 2009-07-17 | 633,500 | 726.00 | 726.00 | 714.00 | 717.50 | 00:00:00 | | 2009-07-20 | 950,700 | 723.00 | 735.50 | 714.00 | 730.00 | 00:00:00 | | 2009-07-21 | 1,100,400 | 732.00 | 741.50 | 730.00 | 738.00 | 00:00:00 | | 2009-07-22 | 877,100 | 741.50 | 741.50 | 727.50 | 734.00 | 00:00:00 | | 2009-07-23 | 298,100 | 736.00 | 743.50 | 731.00 | 735.50 | 00:00:00 | | 2009-07-24 | 149,300 | 735.00 | 741.00 | 730.50 | 738.00 | 00:00:00 | | 2009-07-27 | 194,400 | 745.00 | 748.00 | 735.50 | 741.50 | 00:00:00 | | 2009-07-28 | 163,100 | 745.00 | 746.00 | 720.50 | 721.50 | 00:00:00 | | 2009-07-29 | 152,200 | 723.50 | 734.50 | 723.50 | 728.85 | 00:00:00 | | 2009-07-30 | 260,400 | 734.00 | 737.50 | 722.50 | 729.00 | 00:00:00 | | 2009-07-31 | 1,229,000 | 725.50 | 730.50 | 715.00 | 720.00 | 00:00:00 | | 2009-08-03 | 520,500 | 724.00 | 738.00 | 720.00 | 735.50 | 00:00:00 | | 2009-08-04 | 220,400 | 730.50 | 741.50 | 730.50 | 739.50 | 00:00:00 | | 2009-08-05 | 223,800 | 742.00 | 761.00 | 739.50 | 755.50 | 00:00:00 | | 2009-08-06 | 323,600 | 756.50 | 782.50 | 754.00 | 779.50 | 00:00:00 | | 2009-08-07 | 4,228,600 | 780.00 | 788.50 | 770.00 | 785.00 | 00:00:00 | | 2009-08-10 | 291,900 | 784.00 | 784.50 | 772.50 | 775.00 | 00:00:00 | | 2009-08-11 | 229,300 | 775.00 | 780.00 | 764.00 | 770.00 | 00:00:00 | | 2009-08-12 | 576,600 | 770.00 | 783.50 | 769.00 | 780.00 | 00:00:00 | | 2009-08-13 | 460,200 | 777.50 | 812.00 | 777.50 | 802.50 | 00:00:00 | | 2009-08-14 | 288,200 | 806.50 | 806.50 | 779.00 | 784.50 | 00:00:00 | | 2009-08-17 | 265,400 | 784.00 | 787.00 | 776.00 | 780.00 | 00:00:00 | | 2009-08-18 | 600,800 | 782.00 | 782.50 | 768.50 | 779.00 | 00:00:00 | | 2009-08-19 | 376,000 | 773.00 | 781.00 | 764.00 | 774.00 | 00:00:00 | | 2009-08-20 | 2,408,200 | 780.00 | 783.50 | 776.00 | 778.50 | 00:00:00 | | 2009-08-21 | 815,800 | 776.50 | 783.50 | 768.00 | 781.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
