|
 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 2024-05-13 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-10-01 | 1,788,700 | 991.50 | 1,035.00 | 960.00 | 964.50 | 00:00:00 | | 2001-10-02 | 2,637,400 | 990.75 | 999.00 | 942.00 | 945.00 | 00:00:00 | | 2001-10-03 | 1,064,100 | 952.50 | 952.50 | 894.06 | 916.50 | 00:00:00 | | 2001-10-04 | 1,516,400 | 925.50 | 949.50 | 922.50 | 937.50 | 00:00:00 | | 2001-10-05 | 2,456,300 | 970.50 | 984.00 | 936.75 | 967.50 | 00:00:00 | | 2001-10-08 | 893,300 | 968.94 | 968.94 | 945.00 | 950.25 | 00:00:00 | | 2001-10-09 | 2,091,500 | 955.50 | 956.25 | 924.00 | 934.50 | 00:00:00 | | 2001-10-10 | 2,257,700 | 937.41 | 957.00 | 930.00 | 938.25 | 00:00:00 | | 2001-10-11 | 4,381,700 | 951.75 | 961.50 | 903.00 | 943.50 | 00:00:00 | | 2001-10-12 | 2,652,900 | 949.50 | 981.00 | 939.61 | 957.00 | 00:00:00 | | 2001-10-15 | 636,900 | 957.00 | 972.00 | 943.50 | 951.00 | 00:00:00 | | 2001-10-16 | 0 | 951.00 | 951.00 | 951.00 | 951.00 | 00:00:00 | | 2001-10-17 | 3,561,800 | 969.75 | 1,015.50 | 967.50 | 1,012.50 | 00:00:00 | | 2001-10-18 | 3,908,100 | 996.00 | 1,005.00 | 969.75 | 976.50 | 00:00:00 | | 2001-10-19 | 1,166,200 | 934.50 | 961.50 | 934.50 | 952.50 | 00:00:00 | | 2001-10-22 | 1,803,500 | 951.75 | 968.25 | 942.75 | 967.50 | 00:00:00 | | 2001-10-23 | 1,167,200 | 969.00 | 982.50 | 953.25 | 976.50 | 00:00:00 | | 2001-10-24 | 2,148,100 | 975.00 | 996.00 | 960.00 | 972.00 | 00:00:00 | | 2001-10-25 | 2,344,100 | 972.75 | 1,002.00 | 966.75 | 982.50 | 00:00:00 | | 2001-10-26 | 0 | 982.50 | 982.50 | 982.50 | 982.50 | 00:00:00 | | 2001-10-29 | 4,409,100 | 1,035.00 | 1,063.50 | 1,010.25 | 1,017.00 | 00:00:00 | | 2001-10-30 | 3,103,200 | 997.50 | 1,019.35 | 995.25 | 1,003.50 | 00:00:00 | | 2001-10-31 | 1,501,400 | 998.25 | 1,023.75 | 997.50 | 1,023.00 | 00:00:00 | | 2001-11-01 | 3,158,500 | 1,041.00 | 1,080.00 | 1,020.75 | 1,062.75 | 00:00:00 | | 2001-11-02 | 1,012,000 | 1,067.51 | 1,072.50 | 1,050.00 | 1,054.50 | 00:00:00 | | 2001-11-05 | 1,241,800 | 1,060.50 | 1,087.50 | 1,046.25 | 1,084.50 | 00:00:00 | | 2001-11-06 | 1,969,600 | 1,084.50 | 1,111.50 | 1,082.85 | 1,111.50 | 00:00:00 | | 2001-11-07 | 1,437,600 | 1,111.50 | 1,140.00 | 1,089.00 | 1,117.50 | 00:00:00 | | 2001-11-08 | 4,037,600 | 1,123.53 | 1,123.53 | 1,072.50 | 1,077.00 | 00:00:00 | | 2001-11-09 | 2,786,400 | 1,038.75 | 1,083.00 | 1,038.75 | 1,072.50 | 00:00:00 | | 2001-11-12 | 2,649,400 | 1,079.78 | 1,083.00 | 983.25 | 1,068.00 | 00:00:00 | | 2001-11-13 | 7,489,100 | 1,069.95 | 1,079.25 | 1,012.50 | 1,038.75 | 00:00:00 | | 2001-11-14 | 7,709,300 | 1,038.75 | 1,053.75 | 997.50 | 1,003.50 | 00:00:00 | | 2001-11-15 | 4,254,900 | 1,003.50 | 1,033.12 | 985.50 | 1,002.00 | 00:00:00 | | 2001-11-16 | 3,298,100 | 996.75 | 1,009.50 | 991.50 | 996.75 | 00:00:00 | | 2001-11-19 | 2,243,400 | 989.25 | 1,005.00 | 986.62 | 990.00 | 00:00:00 | | 2001-11-20 | 3,842,400 | 984.00 | 1,000.50 | 982.50 | 992.25 | 00:00:00 | | 2001-11-21 | 1,869,800 | 996.00 | 1,012.50 | 986.25 | 1,005.75 | 00:00:00 | | 2001-11-22 | 1,589,100 | 1,012.50 | 1,020.00 | 999.00 | 1,005.00 | 00:00:00 | | 2001-11-23 | 1,273,100 | 1,000.50 | 1,066.30 | 976.50 | 990.75 | 00:00:00 | | 2001-11-26 | 1,950,600 | 1,005.00 | 1,012.50 | 993.75 | 1,012.50 | 00:00:00 | | 2001-11-27 | 686,300 | 1,012.50 | 1,012.50 | 999.00 | 1,009.50 | 00:00:00 | | 2001-11-28 | 1,570,500 | 1,011.00 | 1,012.50 | 990.00 | 996.00 | 00:00:00 | | 2001-11-29 | 2,627,900 | 999.75 | 1,009.50 | 973.05 | 976.50 | 00:00:00 | | 2001-11-30 | 1,565,400 | 986.25 | 1,003.05 | 975.00 | 990.00 | 00:00:00 | | 2001-12-03 | 2,063,400 | 975.75 | 989.25 | 975.00 | 981.00 | 00:00:00 | | 2001-12-04 | 2,478,500 | 980.25 | 1,008.00 | 970.50 | 990.00 | 00:00:00 | | 2001-12-05 | 1,467,200 | 989.25 | 1,049.25 | 989.25 | 1,034.25 | 00:00:00 | | 2001-12-06 | 2,406,700 | 1,035.00 | 1,065.00 | 1,014.00 | 1,050.00 | 00:00:00 | | 2001-12-07 | 2,404,300 | 1,071.00 | 1,086.75 | 1,020.75 | 1,043.25 | 00:00:00 | | 2001-12-10 | 830,300 | 1,058.25 | 1,061.95 | 1,005.75 | 1,030.50 | 00:00:00 | | 2001-12-11 | 1,262,300 | 1,025.25 | 1,050.00 | 993.90 | 997.50 | 00:00:00 | | 2001-12-12 | 1,133,200 | 1,020.00 | 1,020.00 | 989.25 | 990.00 | 00:00:00 | | 2001-12-13 | 2,442,500 | 1,001.25 | 1,001.25 | 967.50 | 978.00 | 00:00:00 | | 2001-12-14 | 3,578,300 | 969.00 | 985.88 | 946.50 | 979.50 | 00:00:00 | | 2001-12-17 | 1,665,000 | 984.75 | 1,017.75 | 970.50 | 996.75 | 00:00:00 | | 2001-12-18 | 1,727,400 | 1,002.00 | 1,002.75 | 990.75 | 1,002.75 | 00:00:00 | | 2001-12-19 | 1,486,500 | 1,002.75 | 1,030.50 | 1,002.75 | 1,004.25 | 00:00:00 | | 2001-12-20 | 1,134,700 | 1,013.25 | 1,013.25 | 976.50 | 984.00 | 00:00:00 | | 2001-12-21 | 2,776,400 | 993.00 | 999.00 | 978.75 | 982.50 | 00:00:00 | | 2001-12-24 | 174,300 | 993.00 | 993.00 | 982.50 | 990.00 | 00:00:00 | | 2001-12-25 | 0 | 990.00 | 990.00 | 990.00 | 990.00 | 00:00:00 | | 2001-12-26 | 0 | 990.00 | 990.00 | 990.00 | 990.00 | 00:00:00 | | 2001-12-27 | 701,200 | 997.50 | 1,022.25 | 976.50 | 1,005.75 | 00:00:00 | | 2001-12-28 | 399,700 | 997.50 | 1,045.50 | 988.50 | 1,023.75 | 00:00:00 | | 2001-12-31 | 62,300 | 1,017.00 | 1,030.50 | 999.00 | 1,015.50 | 00:00:00 | | 2002-01-01 | 0 | 1,015.50 | 1,015.50 | 1,015.50 | 1,015.50 | 00:00:00 | | 2002-01-02 | 1,131,300 | 1,035.00 | 1,046.25 | 1,020.00 | 1,032.00 | 00:00:00 | | 2002-01-03 | 1,102,500 | 1,038.00 | 1,058.25 | 1,032.00 | 1,044.75 | 00:00:00 | | 2002-01-04 | 1,144,800 | 1,078.50 | 1,088.25 | 1,057.51 | 1,058.25 | 00:00:00 | | 2002-01-07 | 797,200 | 1,065.00 | 1,084.50 | 1,050.75 | 1,070.25 | 00:00:00 | | 2002-01-08 | 1,807,300 | 1,027.50 | 1,089.00 | 1,027.50 | 1,059.75 | 00:00:00 | | 2002-01-09 | 949,900 | 1,057.50 | 1,074.00 | 1,047.00 | 1,073.25 | 00:00:00 | | 2002-01-10 | 1,042,900 | 1,057.50 | 1,073.25 | 1,053.53 | 1,058.25 | 00:00:00 | | 2002-01-11 | 1,835,400 | 1,068.00 | 1,071.75 | 1,043.25 | 1,061.25 | 00:00:00 | | 2002-01-14 | 923,700 | 1,050.75 | 1,074.89 | 1,043.25 | 1,050.00 | 00:00:00 | | 2002-01-15 | 1,409,200 | 1,044.00 | 1,044.75 | 1,008.75 | 1,024.50 | 00:00:00 | | 2002-01-16 | 1,318,900 | 1,044.75 | 1,045.50 | 1,014.00 | 1,032.00 | 00:00:00 | | 2002-01-17 | 921,600 | 1,032.75 | 1,062.75 | 1,032.75 | 1,050.00 | 00:00:00 | | 2002-01-18 | 2,486,700 | 1,050.75 | 1,059.75 | 1,007.25 | 1,044.00 | 00:00:00 | | 2002-01-21 | 633,700 | 1,020.00 | 1,044.00 | 1,020.00 | 1,027.50 | 00:00:00 | | 2002-01-22 | 858,100 | 1,023.00 | 1,035.00 | 1,017.95 | 1,021.50 | 00:00:00 | | 2002-01-23 | 422,100 | 1,022.25 | 1,035.00 | 993.75 | 1,033.50 | 00:00:00 | | 2002-01-24 | 803,400 | 1,033.50 | 1,063.95 | 1,020.00 | 1,026.00 | 00:00:00 | | 2002-01-25 | 950,100 | 1,031.25 | 1,031.25 | 1,004.25 | 1,012.50 | 00:00:00 | | 2002-01-28 | 3,553,800 | 1,015.50 | 1,026.75 | 1,007.25 | 1,020.00 | 00:00:00 | | 2002-01-29 | 1,611,200 | 1,020.75 | 1,031.40 | 1,000.50 | 1,024.50 | 00:00:00 | | 2002-01-30 | 1,967,900 | 1,032.00 | 1,032.00 | 967.50 | 1,005.75 | 00:00:00 | | 2002-01-31 | 1,281,500 | 1,019.25 | 1,042.50 | 986.25 | 1,026.00 | 00:00:00 | | 2002-02-01 | 1,836,800 | 1,026.75 | 1,059.00 | 1,014.75 | 1,047.00 | 00:00:00 | | 2002-02-04 | 1,083,100 | 1,045.50 | 1,065.00 | 1,032.75 | 1,045.50 | 00:00:00 | | 2002-02-05 | 2,074,100 | 1,047.75 | 1,074.00 | 1,028.25 | 1,047.75 | 00:00:00 | | 2002-02-06 | 1,135,400 | 1,047.75 | 1,047.75 | 1,020.00 | 1,020.75 | 00:00:00 | | 2002-02-07 | 1,947,900 | 1,014.00 | 1,035.00 | 993.00 | 1,002.75 | 00:00:00 | | 2002-02-08 | 1,649,100 | 1,003.50 | 1,014.00 | 997.50 | 1,011.75 | 00:00:00 | | 2002-02-11 | 1,474,600 | 1,011.00 | 1,047.75 | 1,011.00 | 1,018.50 | 00:00:00 | | 2002-02-12 | 1,135,300 | 1,020.00 | 1,035.00 | 1,017.56 | 1,027.50 | 00:00:00 | | 2002-02-13 | 1,065,200 | 1,027.50 | 1,045.12 | 1,020.00 | 1,032.00 | 00:00:00 | | 2002-02-14 | 688,000 | 1,027.50 | 1,047.00 | 1,020.84 | 1,042.50 | 00:00:00 | | 2002-02-15 | 1,642,600 | 1,050.00 | 1,063.50 | 1,028.34 | 1,047.00 | 00:00:00 | | 2002-02-18 | 725,600 | 1,042.50 | 1,042.50 | 1,017.75 | 1,030.50 | 00:00:00 | | 2002-02-19 | 985,900 | 1,031.25 | 1,036.96 | 998.55 | 1,016.25 | 00:00:00 | | 2002-02-20 | 2,298,500 | 997.50 | 1,021.77 | 996.75 | 1,009.50 | 00:00:00 | | 2002-02-21 | 2,932,000 | 1,003.50 | 1,029.00 | 1,003.50 | 1,024.50 | 00:00:00 | | 2002-02-22 | 2,858,600 | 1,017.00 | 1,035.75 | 1,008.75 | 1,024.50 | 00:00:00 | | 2002-02-25 | 820,800 | 1,020.75 | 1,044.75 | 1,020.00 | 1,037.25 | 00:00:00 | | 2002-02-26 | 1,319,300 | 1,035.75 | 1,075.05 | 1,035.00 | 1,064.25 | 00:00:00 | | 2002-02-27 | 1,136,400 | 1,063.50 | 1,095.00 | 1,061.25 | 1,086.00 | 00:00:00 | | 2002-02-28 | 1,932,200 | 1,080.00 | 1,087.50 | 1,053.75 | 1,063.50 | 00:00:00 | | 2002-03-01 | 1,824,800 | 1,064.25 | 1,074.96 | 1,053.75 | 1,072.50 | 00:00:00 | | 2002-03-04 | 2,827,400 | 1,035.00 | 1,101.75 | 1,065.75 | 1,090.50 | 00:00:00 | | 2002-03-05 | 1,150,700 | 1,088.25 | 1,098.75 | 1,081.50 | 1,095.00 | 00:00:00 | | 2002-03-06 | 1,261,500 | 1,088.25 | 1,108.50 | 1,078.50 | 1,083.00 | 00:00:00 | | 2002-03-07 | 3,098,100 | 1,087.50 | 1,108.50 | 1,083.75 | 1,098.00 | 00:00:00 | | 2002-03-08 | 1,028,500 | 1,092.00 | 1,099.50 | 1,079.62 | 1,093.50 | 00:00:00 | | 2002-03-11 | 928,700 | 1,089.00 | 1,090.50 | 1,071.75 | 1,086.00 | 00:00:00 | | 2002-03-12 | 1,732,700 | 1,081.50 | 1,107.45 | 1,044.75 | 1,086.00 | 00:00:00 | | 2002-03-13 | 3,860,900 | 1,084.50 | 1,123.50 | 1,076.54 | 1,114.50 | 00:00:00 | | 2002-03-14 | 1,903,400 | 1,101.75 | 1,155.00 | 1,101.00 | 1,149.00 | 00:00:00 | | 2002-03-15 | 3,965,800 | 1,143.00 | 1,170.00 | 1,135.79 | 1,147.50 | 00:00:00 | | 2002-03-18 | 1,601,700 | 1,138.50 | 1,174.50 | 1,131.31 | 1,170.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
