|
 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 | | 2002-09-02 | 372,600 | 1,086.00 | 1,095.00 | 1,080.75 | 1,086.00 | 00:00:00 | | 2002-09-03 | 722,400 | 1,079.25 | 1,094.25 | 1,067.25 | 1,079.25 | 00:00:00 | | 2002-09-04 | 681,900 | 1,072.50 | 1,092.75 | 1,065.00 | 1,068.00 | 00:00:00 | | 2002-09-05 | 1,124,700 | 1,039.50 | 1,080.00 | 1,017.00 | 1,039.50 | 00:00:00 | | 2002-09-06 | 1,025,100 | 1,053.00 | 1,054.50 | 1,029.00 | 1,049.25 | 00:00:00 | | 2002-09-09 | 737,100 | 1,071.00 | 1,071.00 | 1,028.25 | 1,050.00 | 00:00:00 | | 2002-09-10 | 540,700 | 1,072.50 | 1,090.50 | 1,056.75 | 1,090.50 | 00:00:00 | | 2002-09-11 | 597,600 | 1,090.50 | 1,107.00 | 1,083.00 | 1,098.75 | 00:00:00 | | 2002-09-12 | 762,300 | 1,087.50 | 1,099.50 | 1,069.50 | 1,075.50 | 00:00:00 | | 2002-09-13 | 1,076,300 | 1,057.50 | 1,057.50 | 1,035.00 | 1,051.50 | 00:00:00 | | 2002-09-16 | 841,600 | 1,035.75 | 1,044.00 | 1,014.00 | 1,035.00 | 00:00:00 | | 2002-09-17 | 1,628,100 | 1,042.50 | 1,060.50 | 1,005.00 | 1,023.00 | 00:00:00 | | 2002-09-18 | 695,700 | 1,021.50 | 1,023.75 | 986.25 | 1,000.50 | 00:00:00 | | 2002-09-19 | 972,900 | 1,017.00 | 1,042.50 | 975.00 | 975.00 | 00:00:00 | | 2002-09-20 | 2,574,900 | 946.50 | 1,080.00 | 883.50 | 966.00 | 00:00:00 | | 2002-09-23 | 625,900 | 983.25 | 991.50 | 937.50 | 945.00 | 00:00:00 | | 2002-09-24 | 1,329,500 | 945.00 | 945.75 | 903.75 | 907.50 | 00:00:00 | | 2002-09-25 | 2,369,800 | 908.25 | 974.25 | 900.00 | 966.00 | 00:00:00 | | 2002-09-26 | 2,404,100 | 966.00 | 990.75 | 960.00 | 975.00 | 00:00:00 | | 2002-09-27 | 817,000 | 981.75 | 990.00 | 970.50 | 980.25 | 00:00:00 | | 2002-09-30 | 1,124,000 | 973.50 | 976.50 | 940.50 | 961.50 | 00:00:00 | | 2002-10-01 | 2,216,400 | 967.50 | 997.50 | 961.50 | 981.00 | 00:00:00 | | 2002-10-02 | 1,490,300 | 1,011.00 | 1,011.00 | 973.50 | 996.75 | 00:00:00 | | 2002-10-03 | 1,699,600 | 995.25 | 1,023.75 | 983.25 | 1,005.00 | 00:00:00 | | 2002-10-04 | 1,423,500 | 1,015.50 | 1,027.50 | 998.25 | 1,009.50 | 00:00:00 | | 2002-10-07 | 1,699,200 | 1,009.50 | 1,015.50 | 999.75 | 1,005.00 | 00:00:00 | | 2002-10-08 | 1,831,300 | 1,005.00 | 1,033.50 | 1,005.00 | 1,011.00 | 00:00:00 | | 2002-10-09 | 1,268,500 | 1,015.50 | 1,027.50 | 1,008.00 | 1,014.00 | 00:00:00 | | 2002-10-10 | 1,828,600 | 1,018.50 | 1,018.50 | 982.50 | 999.75 | 00:00:00 | | 2002-10-11 | 1,553,600 | 1,001.25 | 1,029.00 | 996.75 | 1,029.00 | 00:00:00 | | 2002-10-14 | 1,092,000 | 1,024.50 | 1,035.00 | 1,002.00 | 1,005.00 | 00:00:00 | | 2002-10-15 | 772,800 | 1,026.00 | 1,081.50 | 1,020.75 | 1,081.50 | 00:00:00 | | 2002-10-16 | 1,148,900 | 1,050.00 | 1,085.25 | 1,050.00 | 1,071.00 | 00:00:00 | | 2002-10-17 | 903,900 | 1,071.00 | 1,110.00 | 1,071.00 | 1,109.25 | 00:00:00 | | 2002-10-18 | 1,799,300 | 1,109.25 | 1,120.50 | 1,089.75 | 1,106.25 | 00:00:00 | | 2002-10-21 | 615,200 | 1,113.75 | 1,114.50 | 1,092.75 | 1,098.75 | 00:00:00 | | 2002-10-22 | 639,000 | 1,095.00 | 1,097.25 | 1,065.75 | 1,094.25 | 00:00:00 | | 2002-10-23 | 860,400 | 1,085.25 | 1,092.00 | 1,062.00 | 1,066.50 | 00:00:00 | | 2002-10-24 | 951,100 | 1,074.75 | 1,087.50 | 1,071.00 | 1,083.75 | 00:00:00 | | 2002-10-25 | 1,072,100 | 1,078.50 | 1,084.50 | 1,069.50 | 1,072.50 | 00:00:00 | | 2002-10-28 | 513,900 | 1,079.25 | 1,105.50 | 1,068.00 | 1,088.25 | 00:00:00 | | 2002-10-29 | 937,700 | 1,083.75 | 1,101.75 | 1,066.50 | 1,068.00 | 00:00:00 | | 2002-10-30 | 526,100 | 1,092.00 | 1,092.00 | 1,059.75 | 1,069.50 | 00:00:00 | | 2002-10-31 | 743,200 | 1,076.25 | 1,100.25 | 1,069.50 | 1,100.25 | 00:00:00 | | 2002-11-01 | 1,947,900 | 1,090.50 | 1,102.50 | 1,036.50 | 1,072.50 | 00:00:00 | | 2002-11-04 | 874,000 | 1,095.00 | 1,098.00 | 1,069.50 | 1,095.00 | 00:00:00 | | 2002-11-05 | 828,500 | 1,095.00 | 1,107.75 | 1,080.00 | 1,099.50 | 00:00:00 | | 2002-11-06 | 887,700 | 1,101.00 | 1,105.50 | 1,065.00 | 1,098.00 | 00:00:00 | | 2002-11-07 | 713,900 | 1,101.75 | 1,102.50 | 1,079.25 | 1,092.00 | 00:00:00 | | 2002-11-08 | 543,100 | 1,078.50 | 1,138.50 | 1,069.50 | 1,074.75 | 00:00:00 | | 2002-11-11 | 968,600 | 1,117.50 | 1,117.50 | 1,046.25 | 1,050.00 | 00:00:00 | | 2002-11-12 | 1,716,400 | 1,060.50 | 1,066.50 | 999.75 | 1,054.50 | 00:00:00 | | 2002-11-13 | 1,497,500 | 1,050.00 | 1,059.75 | 1,033.50 | 1,042.50 | 00:00:00 | | 2002-11-14 | 718,800 | 1,035.00 | 1,047.00 | 1,035.00 | 1,044.00 | 00:00:00 | | 2002-11-15 | 1,043,400 | 1,047.75 | 1,068.75 | 1,026.00 | 1,050.75 | 00:00:00 | | 2002-11-18 | 707,300 | 1,057.50 | 1,070.25 | 1,053.00 | 1,053.75 | 00:00:00 | | 2002-11-19 | 884,000 | 1,032.75 | 1,069.50 | 1,032.75 | 1,054.50 | 00:00:00 | | 2002-11-20 | 682,100 | 1,054.50 | 1,062.00 | 1,027.50 | 1,042.50 | 00:00:00 | | 2002-11-21 | 1,277,400 | 1,033.50 | 1,086.00 | 1,033.50 | 1,071.75 | 00:00:00 | | 2002-11-22 | 583,800 | 1,083.00 | 1,087.50 | 1,057.50 | 1,065.00 | 00:00:00 | | 2002-11-25 | 746,100 | 1,065.00 | 1,073.25 | 1,052.25 | 1,065.00 | 00:00:00 | | 2002-11-26 | 952,700 | 1,054.50 | 1,060.50 | 1,036.50 | 1,036.50 | 00:00:00 | | 2002-11-27 | 888,800 | 1,056.75 | 1,084.50 | 1,042.50 | 1,077.75 | 00:00:00 | | 2002-11-28 | 1,002,700 | 1,077.75 | 1,107.00 | 1,068.00 | 1,101.75 | 00:00:00 | | 2002-11-29 | 885,900 | 1,101.00 | 1,124.25 | 1,095.75 | 1,114.50 | 00:00:00 | | 2002-12-02 | 800,500 | 1,117.50 | 1,131.00 | 1,086.75 | 1,123.50 | 00:00:00 | | 2002-12-03 | 1,213,800 | 1,096.50 | 1,126.50 | 1,089.00 | 1,098.00 | 00:00:00 | | 2002-12-04 | 697,200 | 1,095.00 | 1,097.25 | 1,065.00 | 1,074.00 | 00:00:00 | | 2002-12-05 | 628,000 | 1,071.75 | 1,084.50 | 1,055.25 | 1,074.00 | 00:00:00 | | 2002-12-06 | 691,500 | 1,079.25 | 1,086.75 | 1,057.50 | 1,083.00 | 00:00:00 | | 2002-12-09 | 784,300 | 1,135.50 | 1,135.50 | 1,065.00 | 1,073.25 | 00:00:00 | | 2002-12-10 | 832,200 | 1,071.75 | 1,087.50 | 1,050.75 | 1,063.50 | 00:00:00 | | 2002-12-11 | 1,061,600 | 1,063.50 | 1,071.75 | 1,048.50 | 1,063.50 | 00:00:00 | | 2002-12-12 | 1,655,700 | 1,053.00 | 1,053.00 | 1,020.75 | 1,035.00 | 00:00:00 | | 2002-12-13 | 933,100 | 1,034.25 | 1,034.25 | 1,004.25 | 1,012.50 | 00:00:00 | | 2002-12-16 | 1,241,600 | 975.00 | 1,049.25 | 975.00 | 1,048.50 | 00:00:00 | | 2002-12-17 | 1,610,300 | 1,058.25 | 1,078.50 | 1,045.50 | 1,065.00 | 00:00:00 | | 2002-12-18 | 965,700 | 1,065.75 | 1,072.50 | 1,035.75 | 1,042.50 | 00:00:00 | | 2002-12-19 | 643,400 | 1,036.50 | 1,056.75 | 1,020.00 | 1,030.50 | 00:00:00 | | 2002-12-20 | 652,700 | 1,036.50 | 1,044.75 | 1,027.50 | 1,042.50 | 00:00:00 | | 2002-12-23 | 478,200 | 1,044.00 | 1,102.50 | 1,024.50 | 1,061.25 | 00:00:00 | | 2002-12-24 | 123,300 | 1,068.75 | 1,078.50 | 1,049.25 | 1,078.50 | 00:00:00 | | 2002-12-25 | 0 | 1,078.50 | 1,078.50 | 1,078.50 | 1,078.50 | 00:00:00 | | 2002-12-26 | 0 | 1,078.50 | 1,078.50 | 1,078.50 | 1,078.50 | 00:00:00 | | 2002-12-27 | 186,200 | 1,095.00 | 1,095.00 | 1,022.25 | 1,026.75 | 00:00:00 | | 2002-12-30 | 375,100 | 1,013.25 | 1,065.00 | 1,013.25 | 1,026.00 | 00:00:00 | | 2002-12-31 | 162,300 | 1,060.50 | 1,061.25 | 1,021.50 | 1,043.25 | 00:00:00 | | 2003-01-01 | 0 | 1,043.25 | 1,043.25 | 1,043.25 | 1,043.25 | 00:00:00 | | 2003-01-02 | 628,000 | 1,041.00 | 1,085.25 | 1,041.00 | 1,080.00 | 00:00:00 | | 2003-01-03 | 537,100 | 1,073.25 | 1,080.00 | 1,063.50 | 1,073.25 | 00:00:00 | | 2003-01-06 | 663,700 | 1,077.00 | 1,097.25 | 1,068.00 | 1,085.25 | 00:00:00 | | 2003-01-07 | 396,000 | 1,080.00 | 1,099.50 | 1,068.75 | 1,083.00 | 00:00:00 | | 2003-01-08 | 655,600 | 1,080.00 | 1,080.00 | 1,038.00 | 1,060.50 | 00:00:00 | | 2003-01-09 | 460,900 | 1,040.25 | 1,069.50 | 1,018.50 | 1,065.00 | 00:00:00 | | 2003-01-10 | 726,500 | 1,061.25 | 1,072.50 | 1,041.00 | 1,065.75 | 00:00:00 | | 2003-01-13 | 662,400 | 1,066.64 | 1,091.25 | 1,064.25 | 1,076.25 | 00:00:00 | | 2003-01-14 | 500,100 | 1,081.50 | 1,086.75 | 1,065.00 | 1,072.50 | 00:00:00 | | 2003-01-15 | 1,726,200 | 1,077.85 | 1,080.75 | 1,042.50 | 1,050.00 | 00:00:00 | | 2003-01-16 | 1,198,800 | 1,050.00 | 1,068.00 | 1,035.00 | 1,050.00 | 00:00:00 | | 2003-01-17 | 743,900 | 1,050.00 | 1,064.25 | 1,029.75 | 1,045.50 | 00:00:00 | | 2003-01-20 | 493,000 | 1,051.50 | 1,063.50 | 1,047.00 | 1,050.00 | 00:00:00 | | 2003-01-21 | 975,000 | 1,060.50 | 1,066.50 | 1,020.00 | 1,045.50 | 00:00:00 | | 2003-01-22 | 1,119,600 | 1,045.50 | 1,053.00 | 1,030.50 | 1,036.50 | 00:00:00 | | 2003-01-23 | 1,553,000 | 1,047.75 | 1,071.00 | 1,006.50 | 1,009.50 | 00:00:00 | | 2003-01-24 | 1,281,800 | 1,009.50 | 1,015.50 | 992.25 | 1,002.00 | 00:00:00 | | 2003-01-27 | 1,299,300 | 990.00 | 995.25 | 957.00 | 963.75 | 00:00:00 | | 2003-01-28 | 1,328,100 | 985.50 | 987.00 | 963.00 | 975.00 | 00:00:00 | | 2003-01-29 | 1,254,400 | 963.00 | 999.00 | 945.75 | 975.00 | 00:00:00 | | 2003-01-30 | 1,338,500 | 996.00 | 996.00 | 960.75 | 979.50 | 00:00:00 | | 2003-01-31 | 1,605,600 | 969.00 | 969.75 | 952.50 | 958.50 | 00:00:00 | | 2003-02-03 | 1,482,400 | 960.75 | 979.50 | 960.00 | 966.00 | 00:00:00 | | 2003-02-04 | 1,182,000 | 972.75 | 972.75 | 927.75 | 948.00 | 00:00:00 | | 2003-02-05 | 1,646,100 | 933.75 | 963.00 | 933.75 | 959.25 | 00:00:00 | | 2003-02-06 | 1,511,600 | 952.50 | 975.00 | 930.00 | 940.50 | 00:00:00 | | 2003-02-07 | 1,127,900 | 949.50 | 981.00 | 946.50 | 966.00 | 00:00:00 | | 2003-02-10 | 667,900 | 966.00 | 966.00 | 939.75 | 952.50 | 00:00:00 | | 2003-02-11 | 1,228,000 | 938.25 | 960.75 | 927.00 | 942.00 | 00:00:00 | | 2003-02-12 | 630,900 | 936.00 | 942.00 | 923.25 | 925.50 | 00:00:00 | | 2003-02-13 | 875,200 | 921.00 | 929.25 | 900.00 | 920.25 | 00:00:00 | | 2003-02-14 | 975,600 | 921.00 | 935.25 | 881.25 | 890.25 | 00:00:00 | | 2003-02-17 | 1,393,500 | 898.50 | 950.25 | 898.50 | 942.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
