Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Fall of
--43.50 (+0.97%) SMITHS GROUP - [Ticker: SMIN.L]Chart SMITHS GROUP  News SMITHS GROUP  Download Historical Prices for Metastock SMITHS GROUP and Others  Technical Analysis SMITHS GROUP  
Last Trade1,385.50Last Trade Time2018-12-05 - 00:00:00
Variation--43.50 (+0.97%)Open1,406.00
High1,414.00Low1,382.50
Volume809,810Average Volume (3m)0
YieldBid / Ask1,525.00 x 234,400 - 1,590.00 x 262,900
Former Close1,429.0052 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2002-03-181,601,7001,138.501,174.501,131.311,170.0000:00:00
2002-03-191,940,4001,171.501,185.751,152.751,170.0000:00:00
2002-03-201,899,5001,162.501,179.341,152.001,155.0000:00:00
2002-03-211,945,8001,154.251,155.001,136.251,150.5000:00:00
2002-03-223,112,6001,080.001,191.001,050.001,185.0000:00:00
2002-03-251,381,3001,170.001,198.501,170.001,179.0000:00:00
2002-03-262,482,3001,191.001,220.941,162.501,215.0000:00:00
2002-03-273,195,5001,207.501,227.001,207.501,216.5000:00:00
2002-03-2801,216.501,216.501,216.501,216.5000:00:00
2002-03-2901,216.501,216.501,216.501,216.5000:00:00
2002-04-0101,216.501,216.501,216.501,216.5000:00:00
2002-04-021,885,3001,227.001,236.001,215.001,223.2500:00:00
2002-04-034,727,9001,224.001,230.851,209.001,218.0000:00:00
2002-04-042,856,5001,218.001,219.181,195.501,200.0000:00:00
2002-04-052,768,0001,206.001,212.001,195.921,207.5000:00:00
2002-04-081,456,1001,230.001,230.001,202.251,209.0000:00:00
2002-04-094,684,0001,211.251,219.051,203.121,211.2500:00:00
2002-04-101,713,8001,213.501,239.001,203.001,238.2500:00:00
2002-04-112,852,9001,247.251,260.751,226.571,239.7500:00:00
2002-04-122,012,0001,237.501,244.621,219.311,236.0000:00:00
2002-04-151,771,0001,230.751,252.501,225.801,248.0000:00:00
2002-04-161,910,3001,252.501,253.251,223.251,237.5000:00:00
2002-04-172,236,2001,262.251,262.251,230.001,244.2500:00:00
2002-04-181,966,6001,245.001,252.501,238.251,245.0000:00:00
2002-04-191,929,5001,245.001,252.501,229.251,236.0000:00:00
2002-04-221,438,9001,236.001,260.001,231.501,257.0000:00:00
2002-04-232,005,1001,269.001,270.641,236.751,245.0000:00:00
2002-04-243,204,4001,244.251,248.751,216.571,230.0000:00:00
2002-04-251,830,8001,227.751,238.671,215.751,230.0000:00:00
2002-04-268,564,4001,230.001,230.001,200.751,215.0000:00:00
2002-04-293,695,9001,215.001,219.501,212.001,219.5000:00:00
2002-04-303,209,2001,208.251,227.001,204.501,216.5000:00:00
2002-05-011,275,8001,216.501,237.501,213.761,233.0000:00:00
2002-05-023,272,0001,236.751,258.501,230.001,248.0000:00:00
2002-05-033,635,5001,251.751,263.001,246.501,248.7500:00:00
2002-05-0601,248.751,248.751,248.751,248.7500:00:00
2002-05-074,373,8001,230.001,253.501,207.501,239.0000:00:00
2002-05-081,334,5001,243.501,248.001,233.751,245.0000:00:00
2002-05-091,031,1001,249.501,255.501,239.001,242.0000:00:00
2002-05-103,901,4001,245.001,251.001,232.621,251.0000:00:00
2002-05-13521,6001,249.501,264.501,240.501,258.5000:00:00
2002-05-14426,2001,259.251,267.501,253.751,261.5000:00:00
2002-05-151,437,1001,270.501,279.501,266.001,277.2500:00:00
2002-05-161,419,3001,282.501,294.501,270.231,290.7500:00:00
2002-05-171,279,8001,282.501,296.001,271.251,290.0000:00:00
2002-05-201,115,1001,300.501,301.251,282.501,290.0000:00:00
2002-05-212,833,8001,293.751,304.251,288.501,301.2500:00:00
2002-05-222,300,6001,296.001,300.351,278.381,290.7500:00:00
2002-05-23796,3001,278.751,301.251,278.001,293.0000:00:00
2002-05-241,360,3001,287.001,309.501,281.001,290.0000:00:00
2002-05-27345,4001,299.001,305.001,292.251,302.7500:00:00
2002-05-28588,4001,302.001,306.501,290.751,296.0000:00:00
2002-05-291,199,3001,296.001,301.621,285.501,293.0000:00:00
2002-05-302,257,5001,284.751,301.251,284.751,296.0000:00:00
2002-05-311,865,9001,303.501,320.001,282.501,317.0000:00:00
2002-06-0301,317.001,317.001,317.001,317.0000:00:00
2002-06-0401,317.001,317.001,317.001,317.0000:00:00
2002-06-051,339,3001,342.501,342.501,275.001,312.5000:00:00
2002-06-06853,1001,308.001,314.751,299.751,312.5000:00:00
2002-06-071,173,3001,302.751,318.501,291.121,310.2500:00:00
2002-06-10544,5001,308.751,311.751,298.251,305.0000:00:00
2002-06-11694,0001,303.501,310.251,301.551,309.5000:00:00
2002-06-12887,2001,306.501,309.501,291.501,299.0000:00:00
2002-06-13924,1001,302.001,309.501,295.251,297.5000:00:00
2002-06-142,106,7001,298.251,299.751,255.501,269.0000:00:00
2002-06-171,501,1001,275.001,279.501,239.751,268.2500:00:00
2002-06-181,070,5001,272.001,274.251,245.001,256.2500:00:00
2002-06-19846,4001,260.001,281.001,241.251,254.0000:00:00
2002-06-201,208,2001,258.501,263.001,238.251,255.5000:00:00
2002-06-21780,8001,264.501,264.501,238.251,252.5000:00:00
2002-06-24667,4001,252.501,263.001,228.771,237.5000:00:00
2002-06-251,084,4001,252.501,269.001,234.501,252.5000:00:00
2002-06-261,506,5001,215.751,255.881,207.501,231.5000:00:00
2002-06-27956,9001,219.501,265.251,219.501,260.0000:00:00
2002-06-281,005,3001,282.501,287.751,255.601,278.0000:00:00
2002-07-01769,6001,267.501,296.751,267.501,290.0000:00:00
2002-07-02641,1001,288.501,296.751,263.001,270.5000:00:00
2002-07-031,254,2001,253.251,272.001,222.501,230.0000:00:00
2002-07-04614,1001,244.251,248.751,230.001,242.0000:00:00
2002-07-05597,1001,239.751,251.751,232.251,251.7500:00:00
2002-07-08501,2001,271.251,271.251,229.251,232.2500:00:00
2002-07-09797,8001,237.501,245.001,216.501,221.0000:00:00
2002-07-10610,8001,237.501,237.501,216.501,220.2500:00:00
2002-07-112,578,5001,220.251,222.501,155.751,215.0000:00:00
2002-07-122,728,7001,209.001,215.001,182.751,191.0000:00:00
2002-07-151,866,1001,207.501,214.251,125.751,155.0000:00:00
2002-07-161,810,5001,175.251,176.001,127.251,149.0000:00:00
2002-07-171,053,1001,147.501,237.501,141.501,196.2500:00:00
2002-07-181,179,7001,196.251,212.751,185.001,203.0000:00:00
2002-07-19981,4001,183.501,208.761,156.501,161.0000:00:00
2002-07-221,153,3001,155.001,156.121,131.751,135.5000:00:00
2002-07-23938,0001,165.501,165.501,128.001,149.7500:00:00
2002-07-241,967,7001,149.751,154.251,062.001,131.0000:00:00
2002-07-251,437,9001,155.001,168.501,067.981,142.2500:00:00
2002-07-261,368,3001,150.501,168.501,083.751,104.7500:00:00
2002-07-291,303,0001,114.501,137.751,110.001,130.2500:00:00
2002-07-30751,8001,147.501,149.751,116.001,134.7500:00:00
2002-07-311,046,4001,146.751,168.501,134.751,162.5000:00:00
2002-08-01803,2001,174.501,177.501,122.751,126.5000:00:00
2002-08-021,150,2001,132.501,142.251,102.501,141.5000:00:00
2002-08-051,073,6001,116.001,135.501,080.001,090.5000:00:00
2002-08-061,152,0001,077.001,102.501,050.001,097.2500:00:00
2002-08-07736,4001,132.501,132.501,058.251,090.5000:00:00
2002-08-081,072,8001,113.001,117.501,094.251,123.5000:00:00
2002-08-091,099,8001,131.001,131.001,090.501,107.7500:00:00
2002-08-12485,4001,113.001,116.001,074.751,105.5000:00:00
2002-08-13513,3001,125.751,127.251,080.751,125.7500:00:00
2002-08-14991,6001,081.501,125.751,070.251,081.5000:00:00
2002-08-151,674,2001,072.501,090.501,063.501,072.5000:00:00
2002-08-161,046,7001,081.501,108.501,057.501,065.0000:00:00
2002-08-19792,7001,087.501,095.001,065.001,087.5000:00:00
2002-08-20645,1001,096.501,096.501,070.251,096.5000:00:00
2002-08-21637,6001,114.501,134.751,090.501,114.5000:00:00
2002-08-22768,5001,136.251,137.001,093.501,136.2500:00:00
2002-08-23827,5001,132.501,145.251,119.751,132.5000:00:00
2002-08-2601,132.501,132.501,132.501,132.5000:00:00
2002-08-27780,5001,121.251,161.001,121.251,147.5000:00:00
2002-08-28752,0001,125.001,149.751,119.751,125.0000:00:00
2002-08-29610,8001,102.501,129.501,084.501,102.5000:00:00
2002-08-301,153,8001,095.001,102.501,074.001,095.0000:00:00
2002-09-02372,6001,086.001,095.001,080.751,086.0000:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources