|
 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 2024-06-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-08-21 | 815,800 | 776.50 | 783.50 | 768.00 | 781.00 | 00:00:00 | | 2009-08-24 | 2,323,500 | 782.00 | 800.00 | 780.50 | 795.00 | 00:00:00 | | 2009-08-25 | 2,495,800 | 792.50 | 792.50 | 777.50 | 786.00 | 00:00:00 | | 2009-08-26 | 2,168,100 | 787.50 | 792.50 | 771.50 | 777.50 | 00:00:00 | | 2009-08-27 | 920,400 | 778.00 | 787.00 | 775.50 | 784.50 | 00:00:00 | | 2009-08-28 | 1,405,800 | 788.50 | 809.00 | 787.50 | 802.00 | 00:00:00 | | 2009-09-01 | 3,217,300 | 835.00 | 835.00 | 794.00 | 803.00 | 00:00:00 | | 2009-09-02 | 1,438,300 | 803.00 | 808.00 | 797.00 | 806.50 | 00:00:00 | | 2009-09-03 | 1,527,300 | 805.00 | 809.00 | 801.00 | 803.50 | 00:00:00 | | 2009-09-04 | 1,064,000 | 808.00 | 820.50 | 805.00 | 818.00 | 00:00:00 | | 2009-09-07 | 1,932,500 | 822.00 | 857.00 | 819.50 | 851.50 | 00:00:00 | | 2009-09-08 | 1,976,200 | 856.00 | 858.50 | 838.00 | 843.00 | 00:00:00 | | 2009-09-09 | 811,800 | 843.00 | 854.50 | 843.00 | 854.50 | 00:00:00 | | 2009-09-10 | 2,525,400 | 855.50 | 878.00 | 849.50 | 874.00 | 00:00:00 | | 2009-09-11 | 1,518,500 | 874.50 | 890.50 | 874.50 | 885.50 | 00:00:00 | | 2009-09-14 | 1,258,000 | 884.00 | 899.50 | 872.50 | 894.50 | 00:00:00 | | 2009-09-15 | 1,992,400 | 882.50 | 884.00 | 870.00 | 879.50 | 00:00:00 | | 2009-09-16 | 3,324,400 | 879.00 | 884.00 | 856.50 | 862.00 | 00:00:00 | | 2009-09-17 | 1,689,900 | 868.00 | 879.50 | 864.00 | 868.50 | 00:00:00 | | 2009-09-18 | 2,762,200 | 868.00 | 873.00 | 857.00 | 857.00 | 00:00:00 | | 2009-09-21 | 2,433,200 | 855.00 | 855.00 | 843.00 | 849.00 | 00:00:00 | | 2009-09-22 | 2,605,800 | 848.00 | 855.00 | 834.00 | 838.50 | 00:00:00 | | 2009-09-23 | 2,588,400 | 835.50 | 842.50 | 835.00 | 838.50 | 00:00:00 | | 2009-09-24 | 1,253,300 | 840.00 | 843.00 | 830.00 | 831.00 | 00:00:00 | | 2009-09-25 | 1,573,100 | 831.00 | 836.50 | 818.50 | 829.00 | 00:00:00 | | 2009-09-28 | 1,343,900 | 832.50 | 837.50 | 814.00 | 830.00 | 00:00:00 | | 2009-09-29 | 1,446,400 | 830.50 | 849.00 | 824.50 | 838.00 | 00:00:00 | | 2009-09-30 | 5,842,400 | 875.00 | 908.00 | 869.00 | 888.50 | 00:00:00 | | 2009-10-01 | 2,684,200 | 884.00 | 910.50 | 880.50 | 884.00 | 00:00:00 | | 2009-10-02 | 2,015,800 | 879.50 | 879.50 | 864.50 | 871.00 | 00:00:00 | | 2009-10-05 | 1,643,800 | 875.50 | 893.50 | 867.50 | 886.00 | 00:00:00 | | 2009-10-06 | 1,465,900 | 888.50 | 896.50 | 881.50 | 893.50 | 00:00:00 | | 2009-10-07 | 1,583,300 | 894.50 | 901.00 | 883.50 | 890.50 | 00:00:00 | | 2009-10-08 | 1,077,400 | 905.00 | 908.50 | 897.50 | 908.00 | 00:00:00 | | 2009-10-09 | 937,000 | 902.50 | 912.50 | 902.50 | 911.50 | 00:00:00 | | 2009-10-12 | 1,155,900 | 915.00 | 925.50 | 911.00 | 925.00 | 00:00:00 | | 2009-10-13 | 1,809,000 | 919.50 | 954.50 | 919.00 | 945.00 | 00:00:00 | | 2009-10-14 | 2,290,200 | 955.00 | 972.50 | 944.00 | 962.50 | 00:00:00 | | 2009-10-15 | 2,095,100 | 967.50 | 967.50 | 950.50 | 955.00 | 00:00:00 | | 2009-10-16 | 1,266,700 | 961.00 | 964.50 | 947.00 | 954.00 | 00:00:00 | | 2009-10-19 | 913,600 | 954.00 | 962.50 | 948.00 | 956.00 | 00:00:00 | | 2009-10-20 | 1,310,400 | 961.00 | 977.00 | 957.50 | 969.50 | 00:00:00 | | 2009-10-21 | 2,191,900 | 949.50 | 955.00 | 921.50 | 932.50 | 00:00:00 | | 2009-10-22 | 2,003,100 | 929.50 | 931.00 | 920.50 | 926.00 | 00:00:00 | | 2009-10-23 | 1,305,400 | 931.00 | 935.50 | 922.00 | 925.50 | 00:00:00 | | 2009-10-26 | 1,028,600 | 933.50 | 933.50 | 913.50 | 918.50 | 00:00:00 | | 2009-10-27 | 942,300 | 917.00 | 928.00 | 912.50 | 918.00 | 00:00:00 | | 2009-10-28 | 1,072,200 | 915.00 | 916.00 | 905.00 | 907.50 | 00:00:00 | | 2009-10-29 | 4,857,300 | 908.50 | 920.50 | 904.50 | 910.50 | 00:00:00 | | 2009-10-30 | 4,297,000 | 904.00 | 923.50 | 891.00 | 893.00 | 00:00:00 | | 2009-11-02 | 747,200 | 891.50 | 914.50 | 885.00 | 909.50 | 00:00:00 | | 2009-11-03 | 968,900 | 900.50 | 916.00 | 896.50 | 913.00 | 00:00:00 | | 2009-11-04 | 1,439,300 | 918.00 | 922.50 | 909.50 | 917.50 | 00:00:00 | | 2009-11-05 | 1,001,900 | 912.50 | 927.00 | 909.00 | 926.50 | 00:00:00 | | 2009-11-06 | 861,500 | 930.50 | 935.00 | 920.00 | 930.50 | 00:00:00 | | 2009-11-09 | 854,200 | 939.00 | 948.00 | 931.50 | 944.00 | 00:00:00 | | 2009-11-10 | 1,155,900 | 949.00 | 960.00 | 944.00 | 949.50 | 00:00:00 | | 2009-11-11 | 821,700 | 957.00 | 964.00 | 942.50 | 947.50 | 00:00:00 | | 2009-11-13 | 1,063,500 | 957.50 | 965.00 | 947.50 | 961.50 | 00:00:00 | | 2009-11-16 | 668,200 | 970.00 | 977.00 | 961.50 | 974.50 | 00:00:00 | | 2009-11-17 | 940,700 | 968.00 | 977.50 | 953.50 | 956.50 | 00:00:00 | | 2009-11-18 | 1,149,500 | 960.00 | 974.50 | 957.50 | 968.00 | 00:00:00 | | 2009-11-19 | 1,242,100 | 969.50 | 969.50 | 950.00 | 953.50 | 00:00:00 | | 2009-11-20 | 1,960,600 | 955.00 | 962.00 | 942.50 | 950.00 | 00:00:00 | | 2009-11-23 | 795,100 | 956.00 | 970.00 | 956.00 | 965.50 | 00:00:00 | | 2009-11-24 | 772,500 | 965.00 | 969.50 | 956.50 | 962.00 | 00:00:00 | | 2009-11-25 | 978,400 | 970.50 | 971.00 | 959.50 | 966.50 | 00:00:00 | | 2009-11-26 | 1,613,900 | 963.00 | 966.00 | 942.50 | 944.50 | 00:00:00 | | 2009-11-27 | 834,200 | 931.00 | 955.00 | 930.00 | 952.50 | 00:00:00 | | 2009-11-30 | 1,245,000 | 962.00 | 963.00 | 947.50 | 954.00 | 00:00:00 | | 2009-12-01 | 1,327,800 | 964.00 | 984.00 | 961.50 | 977.50 | 00:00:00 | | 2009-12-02 | 672,600 | 978.00 | 991.00 | 977.50 | 984.00 | 00:00:00 | | 2009-12-04 | 932,600 | 975.50 | 997.50 | 973.50 | 994.50 | 00:00:00 | | 2009-12-07 | 592,600 | 996.00 | 1,000.00 | 984.50 | 991.00 | 00:00:00 | | 2009-12-08 | 1,055,500 | 988.00 | 1,002.00 | 981.50 | 985.00 | 00:00:00 | | 2009-12-09 | 1,120,600 | 986.50 | 988.50 | 972.50 | 977.00 | 00:00:00 | | 2009-12-11 | 1,051,600 | 992.00 | 1,002.00 | 981.00 | 988.50 | 00:00:00 | | 2009-12-14 | 747,400 | 1,000.00 | 1,000.00 | 982.00 | 990.50 | 00:00:00 | | 2009-12-15 | 685,800 | 995.50 | 1,003.00 | 977.00 | 981.50 | 00:00:00 | | 2009-12-16 | 969,700 | 984.50 | 994.00 | 976.50 | 981.50 | 00:00:00 | | 2009-12-17 | 893,600 | 975.00 | 981.50 | 960.00 | 963.00 | 00:00:00 | | 2009-12-18 | 2,685,000 | 964.00 | 970.50 | 949.00 | 954.00 | 00:00:00 | | 2009-12-21 | 635,100 | 956.00 | 979.50 | 955.50 | 975.00 | 00:00:00 | | 2009-12-22 | 456,900 | 979.50 | 988.00 | 964.50 | 978.00 | 00:00:00 | | 2009-12-23 | 754,700 | 983.00 | 988.00 | 968.50 | 983.00 | 00:00:00 | | 2009-12-24 | 43,500 | 986.00 | 986.50 | 975.00 | 980.50 | 00:00:00 | | 2009-12-29 | 560,100 | 1,002.00 | 1,013.00 | 990.50 | 1,007.00 | 00:00:00 | | 2009-12-30 | 322,600 | 1,009.00 | 1,012.00 | 1,000.00 | 1,005.00 | 00:00:00 | | 2009-12-31 | 132,900 | 1,005.00 | 1,014.00 | 1,004.00 | 1,014.00 | 00:00:00 | | 2010-01-04 | 1,664,700 | 1,014.00 | 1,070.00 | 1,010.00 | 1,054.91 | 00:00:00 | | 2010-01-05 | 1,369,300 | 1,068.00 | 1,073.00 | 1,030.00 | 1,038.00 | 00:00:00 | | 2010-01-06 | 1,176,800 | 1,039.00 | 1,041.00 | 1,014.00 | 1,022.00 | 00:00:00 | | 2010-01-07 | 2,170,800 | 1,019.00 | 1,020.00 | 996.50 | 1,002.00 | 00:00:00 | | 2010-01-08 | 735,200 | 1,006.00 | 1,018.00 | 1,006.00 | 1,011.00 | 00:00:00 | | 2010-01-11 | 656,700 | 1,015.00 | 1,025.00 | 1,011.00 | 1,021.00 | 00:00:00 | | 2010-01-12 | 1,238,500 | 1,019.00 | 1,021.00 | 994.50 | 1,005.00 | 00:00:00 | | 2010-01-13 | 1,268,700 | 1,000.00 | 1,012.00 | 994.50 | 1,011.00 | 00:00:00 | | 2010-01-14 | 1,153,600 | 1,018.00 | 1,032.00 | 1,013.00 | 1,025.00 | 00:00:00 | | 2010-01-15 | 2,118,400 | 1,030.00 | 1,061.00 | 1,021.00 | 1,041.00 | 00:00:00 | | 2010-01-18 | 554,000 | 1,047.00 | 1,050.00 | 1,030.00 | 1,037.00 | 00:00:00 | | 2010-01-19 | 914,000 | 1,036.00 | 1,040.00 | 1,023.00 | 1,035.00 | 00:00:00 | | 2010-01-20 | 1,260,700 | 1,032.00 | 1,039.00 | 1,018.00 | 1,027.00 | 00:00:00 | | 2010-01-21 | 1,687,100 | 1,024.00 | 1,031.00 | 1,010.00 | 1,011.00 | 00:00:00 | | 2010-01-22 | 1,366,500 | 1,009.00 | 1,016.00 | 999.50 | 1,002.00 | 00:00:00 | | 2010-01-25 | 952,500 | 996.50 | 1,009.00 | 986.50 | 1,001.00 | 00:00:00 | | 2010-01-26 | 842,300 | 994.00 | 1,005.00 | 990.00 | 1,002.00 | 00:00:00 | | 2010-01-27 | 1,215,900 | 993.50 | 1,007.00 | 990.00 | 1,003.00 | 00:00:00 | | 2010-01-28 | 1,587,100 | 1,013.00 | 1,021.00 | 995.50 | 995.50 | 00:00:00 | | 2010-01-29 | 1,290,600 | 1,001.00 | 1,007.00 | 998.50 | 1,000.00 | 00:00:00 | | 2010-02-01 | 839,300 | 996.00 | 1,017.00 | 996.00 | 1,015.00 | 00:00:00 | | 2010-02-02 | 611,500 | 1,013.00 | 1,031.00 | 1,008.00 | 1,030.00 | 00:00:00 | | 2010-02-04 | 826,600 | 1,029.00 | 1,037.00 | 1,015.00 | 1,016.00 | 00:00:00 | | 2010-02-05 | 3,051,800 | 1,010.00 | 1,015.00 | 990.00 | 1,007.00 | 00:00:00 | | 2010-02-08 | 1,235,800 | 1,009.00 | 1,010.00 | 993.00 | 1,002.00 | 00:00:00 | | 2010-02-09 | 700,900 | 999.50 | 1,009.00 | 994.00 | 1,004.00 | 00:00:00 | | 2010-02-10 | 656,300 | 1,007.00 | 1,015.00 | 1,001.00 | 1,004.00 | 00:00:00 | | 2010-02-11 | 872,800 | 1,009.00 | 1,025.00 | 1,004.00 | 1,004.00 | 00:00:00 | | 2010-02-12 | 721,900 | 1,027.00 | 1,032.00 | 1,003.00 | 1,006.00 | 00:00:00 | | 2010-02-15 | 551,300 | 1,012.00 | 1,023.00 | 1,004.00 | 1,014.00 | 00:00:00 | | 2010-02-16 | 1,296,500 | 1,019.00 | 1,023.00 | 1,001.00 | 1,015.00 | 00:00:00 | | 2010-02-17 | 690,100 | 1,022.00 | 1,043.00 | 1,022.00 | 1,040.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
