|
 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 2024-05-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-03-18 | 1,601,700 | 1,138.50 | 1,174.50 | 1,131.31 | 1,170.00 | 00:00:00 | | 2002-03-19 | 1,940,400 | 1,171.50 | 1,185.75 | 1,152.75 | 1,170.00 | 00:00:00 | | 2002-03-20 | 1,899,500 | 1,162.50 | 1,179.34 | 1,152.00 | 1,155.00 | 00:00:00 | | 2002-03-21 | 1,945,800 | 1,154.25 | 1,155.00 | 1,136.25 | 1,150.50 | 00:00:00 | | 2002-03-22 | 3,112,600 | 1,080.00 | 1,191.00 | 1,050.00 | 1,185.00 | 00:00:00 | | 2002-03-25 | 1,381,300 | 1,170.00 | 1,198.50 | 1,170.00 | 1,179.00 | 00:00:00 | | 2002-03-26 | 2,482,300 | 1,191.00 | 1,220.94 | 1,162.50 | 1,215.00 | 00:00:00 | | 2002-03-27 | 3,195,500 | 1,207.50 | 1,227.00 | 1,207.50 | 1,216.50 | 00:00:00 | | 2002-03-28 | 0 | 1,216.50 | 1,216.50 | 1,216.50 | 1,216.50 | 00:00:00 | | 2002-03-29 | 0 | 1,216.50 | 1,216.50 | 1,216.50 | 1,216.50 | 00:00:00 | | 2002-04-01 | 0 | 1,216.50 | 1,216.50 | 1,216.50 | 1,216.50 | 00:00:00 | | 2002-04-02 | 1,885,300 | 1,227.00 | 1,236.00 | 1,215.00 | 1,223.25 | 00:00:00 | | 2002-04-03 | 4,727,900 | 1,224.00 | 1,230.85 | 1,209.00 | 1,218.00 | 00:00:00 | | 2002-04-04 | 2,856,500 | 1,218.00 | 1,219.18 | 1,195.50 | 1,200.00 | 00:00:00 | | 2002-04-05 | 2,768,000 | 1,206.00 | 1,212.00 | 1,195.92 | 1,207.50 | 00:00:00 | | 2002-04-08 | 1,456,100 | 1,230.00 | 1,230.00 | 1,202.25 | 1,209.00 | 00:00:00 | | 2002-04-09 | 4,684,000 | 1,211.25 | 1,219.05 | 1,203.12 | 1,211.25 | 00:00:00 | | 2002-04-10 | 1,713,800 | 1,213.50 | 1,239.00 | 1,203.00 | 1,238.25 | 00:00:00 | | 2002-04-11 | 2,852,900 | 1,247.25 | 1,260.75 | 1,226.57 | 1,239.75 | 00:00:00 | | 2002-04-12 | 2,012,000 | 1,237.50 | 1,244.62 | 1,219.31 | 1,236.00 | 00:00:00 | | 2002-04-15 | 1,771,000 | 1,230.75 | 1,252.50 | 1,225.80 | 1,248.00 | 00:00:00 | | 2002-04-16 | 1,910,300 | 1,252.50 | 1,253.25 | 1,223.25 | 1,237.50 | 00:00:00 | | 2002-04-17 | 2,236,200 | 1,262.25 | 1,262.25 | 1,230.00 | 1,244.25 | 00:00:00 | | 2002-04-18 | 1,966,600 | 1,245.00 | 1,252.50 | 1,238.25 | 1,245.00 | 00:00:00 | | 2002-04-19 | 1,929,500 | 1,245.00 | 1,252.50 | 1,229.25 | 1,236.00 | 00:00:00 | | 2002-04-22 | 1,438,900 | 1,236.00 | 1,260.00 | 1,231.50 | 1,257.00 | 00:00:00 | | 2002-04-23 | 2,005,100 | 1,269.00 | 1,270.64 | 1,236.75 | 1,245.00 | 00:00:00 | | 2002-04-24 | 3,204,400 | 1,244.25 | 1,248.75 | 1,216.57 | 1,230.00 | 00:00:00 | | 2002-04-25 | 1,830,800 | 1,227.75 | 1,238.67 | 1,215.75 | 1,230.00 | 00:00:00 | | 2002-04-26 | 8,564,400 | 1,230.00 | 1,230.00 | 1,200.75 | 1,215.00 | 00:00:00 | | 2002-04-29 | 3,695,900 | 1,215.00 | 1,219.50 | 1,212.00 | 1,219.50 | 00:00:00 | | 2002-04-30 | 3,209,200 | 1,208.25 | 1,227.00 | 1,204.50 | 1,216.50 | 00:00:00 | | 2002-05-01 | 1,275,800 | 1,216.50 | 1,237.50 | 1,213.76 | 1,233.00 | 00:00:00 | | 2002-05-02 | 3,272,000 | 1,236.75 | 1,258.50 | 1,230.00 | 1,248.00 | 00:00:00 | | 2002-05-03 | 3,635,500 | 1,251.75 | 1,263.00 | 1,246.50 | 1,248.75 | 00:00:00 | | 2002-05-06 | 0 | 1,248.75 | 1,248.75 | 1,248.75 | 1,248.75 | 00:00:00 | | 2002-05-07 | 4,373,800 | 1,230.00 | 1,253.50 | 1,207.50 | 1,239.00 | 00:00:00 | | 2002-05-08 | 1,334,500 | 1,243.50 | 1,248.00 | 1,233.75 | 1,245.00 | 00:00:00 | | 2002-05-09 | 1,031,100 | 1,249.50 | 1,255.50 | 1,239.00 | 1,242.00 | 00:00:00 | | 2002-05-10 | 3,901,400 | 1,245.00 | 1,251.00 | 1,232.62 | 1,251.00 | 00:00:00 | | 2002-05-13 | 521,600 | 1,249.50 | 1,264.50 | 1,240.50 | 1,258.50 | 00:00:00 | | 2002-05-14 | 426,200 | 1,259.25 | 1,267.50 | 1,253.75 | 1,261.50 | 00:00:00 | | 2002-05-15 | 1,437,100 | 1,270.50 | 1,279.50 | 1,266.00 | 1,277.25 | 00:00:00 | | 2002-05-16 | 1,419,300 | 1,282.50 | 1,294.50 | 1,270.23 | 1,290.75 | 00:00:00 | | 2002-05-17 | 1,279,800 | 1,282.50 | 1,296.00 | 1,271.25 | 1,290.00 | 00:00:00 | | 2002-05-20 | 1,115,100 | 1,300.50 | 1,301.25 | 1,282.50 | 1,290.00 | 00:00:00 | | 2002-05-21 | 2,833,800 | 1,293.75 | 1,304.25 | 1,288.50 | 1,301.25 | 00:00:00 | | 2002-05-22 | 2,300,600 | 1,296.00 | 1,300.35 | 1,278.38 | 1,290.75 | 00:00:00 | | 2002-05-23 | 796,300 | 1,278.75 | 1,301.25 | 1,278.00 | 1,293.00 | 00:00:00 | | 2002-05-24 | 1,360,300 | 1,287.00 | 1,309.50 | 1,281.00 | 1,290.00 | 00:00:00 | | 2002-05-27 | 345,400 | 1,299.00 | 1,305.00 | 1,292.25 | 1,302.75 | 00:00:00 | | 2002-05-28 | 588,400 | 1,302.00 | 1,306.50 | 1,290.75 | 1,296.00 | 00:00:00 | | 2002-05-29 | 1,199,300 | 1,296.00 | 1,301.62 | 1,285.50 | 1,293.00 | 00:00:00 | | 2002-05-30 | 2,257,500 | 1,284.75 | 1,301.25 | 1,284.75 | 1,296.00 | 00:00:00 | | 2002-05-31 | 1,865,900 | 1,303.50 | 1,320.00 | 1,282.50 | 1,317.00 | 00:00:00 | | 2002-06-03 | 0 | 1,317.00 | 1,317.00 | 1,317.00 | 1,317.00 | 00:00:00 | | 2002-06-04 | 0 | 1,317.00 | 1,317.00 | 1,317.00 | 1,317.00 | 00:00:00 | | 2002-06-05 | 1,339,300 | 1,342.50 | 1,342.50 | 1,275.00 | 1,312.50 | 00:00:00 | | 2002-06-06 | 853,100 | 1,308.00 | 1,314.75 | 1,299.75 | 1,312.50 | 00:00:00 | | 2002-06-07 | 1,173,300 | 1,302.75 | 1,318.50 | 1,291.12 | 1,310.25 | 00:00:00 | | 2002-06-10 | 544,500 | 1,308.75 | 1,311.75 | 1,298.25 | 1,305.00 | 00:00:00 | | 2002-06-11 | 694,000 | 1,303.50 | 1,310.25 | 1,301.55 | 1,309.50 | 00:00:00 | | 2002-06-12 | 887,200 | 1,306.50 | 1,309.50 | 1,291.50 | 1,299.00 | 00:00:00 | | 2002-06-13 | 924,100 | 1,302.00 | 1,309.50 | 1,295.25 | 1,297.50 | 00:00:00 | | 2002-06-14 | 2,106,700 | 1,298.25 | 1,299.75 | 1,255.50 | 1,269.00 | 00:00:00 | | 2002-06-17 | 1,501,100 | 1,275.00 | 1,279.50 | 1,239.75 | 1,268.25 | 00:00:00 | | 2002-06-18 | 1,070,500 | 1,272.00 | 1,274.25 | 1,245.00 | 1,256.25 | 00:00:00 | | 2002-06-19 | 846,400 | 1,260.00 | 1,281.00 | 1,241.25 | 1,254.00 | 00:00:00 | | 2002-06-20 | 1,208,200 | 1,258.50 | 1,263.00 | 1,238.25 | 1,255.50 | 00:00:00 | | 2002-06-21 | 780,800 | 1,264.50 | 1,264.50 | 1,238.25 | 1,252.50 | 00:00:00 | | 2002-06-24 | 667,400 | 1,252.50 | 1,263.00 | 1,228.77 | 1,237.50 | 00:00:00 | | 2002-06-25 | 1,084,400 | 1,252.50 | 1,269.00 | 1,234.50 | 1,252.50 | 00:00:00 | | 2002-06-26 | 1,506,500 | 1,215.75 | 1,255.88 | 1,207.50 | 1,231.50 | 00:00:00 | | 2002-06-27 | 956,900 | 1,219.50 | 1,265.25 | 1,219.50 | 1,260.00 | 00:00:00 | | 2002-06-28 | 1,005,300 | 1,282.50 | 1,287.75 | 1,255.60 | 1,278.00 | 00:00:00 | | 2002-07-01 | 769,600 | 1,267.50 | 1,296.75 | 1,267.50 | 1,290.00 | 00:00:00 | | 2002-07-02 | 641,100 | 1,288.50 | 1,296.75 | 1,263.00 | 1,270.50 | 00:00:00 | | 2002-07-03 | 1,254,200 | 1,253.25 | 1,272.00 | 1,222.50 | 1,230.00 | 00:00:00 | | 2002-07-04 | 614,100 | 1,244.25 | 1,248.75 | 1,230.00 | 1,242.00 | 00:00:00 | | 2002-07-05 | 597,100 | 1,239.75 | 1,251.75 | 1,232.25 | 1,251.75 | 00:00:00 | | 2002-07-08 | 501,200 | 1,271.25 | 1,271.25 | 1,229.25 | 1,232.25 | 00:00:00 | | 2002-07-09 | 797,800 | 1,237.50 | 1,245.00 | 1,216.50 | 1,221.00 | 00:00:00 | | 2002-07-10 | 610,800 | 1,237.50 | 1,237.50 | 1,216.50 | 1,220.25 | 00:00:00 | | 2002-07-11 | 2,578,500 | 1,220.25 | 1,222.50 | 1,155.75 | 1,215.00 | 00:00:00 | | 2002-07-12 | 2,728,700 | 1,209.00 | 1,215.00 | 1,182.75 | 1,191.00 | 00:00:00 | | 2002-07-15 | 1,866,100 | 1,207.50 | 1,214.25 | 1,125.75 | 1,155.00 | 00:00:00 | | 2002-07-16 | 1,810,500 | 1,175.25 | 1,176.00 | 1,127.25 | 1,149.00 | 00:00:00 | | 2002-07-17 | 1,053,100 | 1,147.50 | 1,237.50 | 1,141.50 | 1,196.25 | 00:00:00 | | 2002-07-18 | 1,179,700 | 1,196.25 | 1,212.75 | 1,185.00 | 1,203.00 | 00:00:00 | | 2002-07-19 | 981,400 | 1,183.50 | 1,208.76 | 1,156.50 | 1,161.00 | 00:00:00 | | 2002-07-22 | 1,153,300 | 1,155.00 | 1,156.12 | 1,131.75 | 1,135.50 | 00:00:00 | | 2002-07-23 | 938,000 | 1,165.50 | 1,165.50 | 1,128.00 | 1,149.75 | 00:00:00 | | 2002-07-24 | 1,967,700 | 1,149.75 | 1,154.25 | 1,062.00 | 1,131.00 | 00:00:00 | | 2002-07-25 | 1,437,900 | 1,155.00 | 1,168.50 | 1,067.98 | 1,142.25 | 00:00:00 | | 2002-07-26 | 1,368,300 | 1,150.50 | 1,168.50 | 1,083.75 | 1,104.75 | 00:00:00 | | 2002-07-29 | 1,303,000 | 1,114.50 | 1,137.75 | 1,110.00 | 1,130.25 | 00:00:00 | | 2002-07-30 | 751,800 | 1,147.50 | 1,149.75 | 1,116.00 | 1,134.75 | 00:00:00 | | 2002-07-31 | 1,046,400 | 1,146.75 | 1,168.50 | 1,134.75 | 1,162.50 | 00:00:00 | | 2002-08-01 | 803,200 | 1,174.50 | 1,177.50 | 1,122.75 | 1,126.50 | 00:00:00 | | 2002-08-02 | 1,150,200 | 1,132.50 | 1,142.25 | 1,102.50 | 1,141.50 | 00:00:00 | | 2002-08-05 | 1,073,600 | 1,116.00 | 1,135.50 | 1,080.00 | 1,090.50 | 00:00:00 | | 2002-08-06 | 1,152,000 | 1,077.00 | 1,102.50 | 1,050.00 | 1,097.25 | 00:00:00 | | 2002-08-07 | 736,400 | 1,132.50 | 1,132.50 | 1,058.25 | 1,090.50 | 00:00:00 | | 2002-08-08 | 1,072,800 | 1,113.00 | 1,117.50 | 1,094.25 | 1,123.50 | 00:00:00 | | 2002-08-09 | 1,099,800 | 1,131.00 | 1,131.00 | 1,090.50 | 1,107.75 | 00:00:00 | | 2002-08-12 | 485,400 | 1,113.00 | 1,116.00 | 1,074.75 | 1,105.50 | 00:00:00 | | 2002-08-13 | 513,300 | 1,125.75 | 1,127.25 | 1,080.75 | 1,125.75 | 00:00:00 | | 2002-08-14 | 991,600 | 1,081.50 | 1,125.75 | 1,070.25 | 1,081.50 | 00:00:00 | | 2002-08-15 | 1,674,200 | 1,072.50 | 1,090.50 | 1,063.50 | 1,072.50 | 00:00:00 | | 2002-08-16 | 1,046,700 | 1,081.50 | 1,108.50 | 1,057.50 | 1,065.00 | 00:00:00 | | 2002-08-19 | 792,700 | 1,087.50 | 1,095.00 | 1,065.00 | 1,087.50 | 00:00:00 | | 2002-08-20 | 645,100 | 1,096.50 | 1,096.50 | 1,070.25 | 1,096.50 | 00:00:00 | | 2002-08-21 | 637,600 | 1,114.50 | 1,134.75 | 1,090.50 | 1,114.50 | 00:00:00 | | 2002-08-22 | 768,500 | 1,136.25 | 1,137.00 | 1,093.50 | 1,136.25 | 00:00:00 | | 2002-08-23 | 827,500 | 1,132.50 | 1,145.25 | 1,119.75 | 1,132.50 | 00:00:00 | | 2002-08-26 | 0 | 1,132.50 | 1,132.50 | 1,132.50 | 1,132.50 | 00:00:00 | | 2002-08-27 | 780,500 | 1,121.25 | 1,161.00 | 1,121.25 | 1,147.50 | 00:00:00 | | 2002-08-28 | 752,000 | 1,125.00 | 1,149.75 | 1,119.75 | 1,125.00 | 00:00:00 | | 2002-08-29 | 610,800 | 1,102.50 | 1,129.50 | 1,084.50 | 1,102.50 | 00:00:00 | | 2002-08-30 | 1,153,800 | 1,095.00 | 1,102.50 | 1,074.00 | 1,095.00 | 00:00:00 | | 2002-09-02 | 372,600 | 1,086.00 | 1,095.00 | 1,080.75 | 1,086.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
