|
 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 | | 2003-08-04 | 559,500 | 1,077.00 | 1,091.25 | 1,072.50 | 1,077.00 | 00:00:00 | | 2003-08-05 | 755,100 | 1,083.75 | 1,091.25 | 1,035.00 | 1,083.00 | 00:00:00 | | 2003-08-06 | 908,900 | 1,077.00 | 1,083.75 | 1,071.00 | 1,082.25 | 00:00:00 | | 2003-08-07 | 869,200 | 1,074.00 | 1,077.00 | 1,058.25 | 1,063.50 | 00:00:00 | | 2003-08-08 | 1,351,000 | 1,067.25 | 1,069.50 | 1,056.00 | 1,056.75 | 00:00:00 | | 2003-08-11 | 540,200 | 1,056.00 | 1,079.25 | 1,056.00 | 1,065.75 | 00:00:00 | | 2003-08-12 | 472,600 | 1,067.25 | 1,069.50 | 1,053.00 | 1,066.50 | 00:00:00 | | 2003-08-13 | 1,195,000 | 1,053.75 | 1,080.00 | 1,046.25 | 1,052.25 | 00:00:00 | | 2003-08-14 | 782,000 | 1,057.50 | 1,064.25 | 1,043.25 | 1,055.25 | 00:00:00 | | 2003-08-15 | 624,400 | 1,056.00 | 1,083.75 | 1,050.75 | 1,074.00 | 00:00:00 | | 2003-08-18 | 731,700 | 1,065.00 | 1,078.50 | 1,060.50 | 1,071.00 | 00:00:00 | | 2003-08-19 | 562,200 | 1,072.50 | 1,082.25 | 1,069.50 | 1,078.50 | 00:00:00 | | 2003-08-20 | 975,100 | 1,081.50 | 1,086.00 | 1,054.50 | 1,068.00 | 00:00:00 | | 2003-08-21 | 557,400 | 1,065.75 | 1,086.75 | 1,065.75 | 1,081.50 | 00:00:00 | | 2003-08-22 | 633,200 | 1,085.25 | 1,093.50 | 1,084.50 | 1,087.50 | 00:00:00 | | 2003-08-25 | 0 | 1,087.50 | 1,087.50 | 1,087.50 | 1,087.50 | 00:00:00 | | 2003-08-26 | 722,400 | 1,094.25 | 1,095.00 | 1,072.50 | 1,083.75 | 00:00:00 | | 2003-08-27 | 434,300 | 1,078.50 | 1,079.25 | 1,063.50 | 1,071.00 | 00:00:00 | | 2003-08-28 | 661,600 | 1,073.25 | 1,082.25 | 1,054.50 | 1,065.00 | 00:00:00 | | 2003-08-29 | 962,100 | 1,080.75 | 1,080.75 | 1,048.50 | 1,056.00 | 00:00:00 | | 2003-09-01 | 651,100 | 1,056.00 | 1,071.00 | 1,056.00 | 1,064.25 | 00:00:00 | | 2003-09-02 | 1,620,000 | 1,083.75 | 1,083.75 | 1,053.00 | 1,065.75 | 00:00:00 | | 2003-09-03 | 1,716,800 | 1,075.50 | 1,080.00 | 1,056.75 | 1,060.50 | 00:00:00 | | 2003-09-04 | 1,422,300 | 1,061.25 | 1,082.25 | 1,057.50 | 1,079.25 | 00:00:00 | | 2003-09-05 | 1,133,400 | 1,077.00 | 1,090.50 | 1,069.50 | 1,088.25 | 00:00:00 | | 2003-09-08 | 1,056,800 | 1,089.75 | 1,102.98 | 1,077.02 | 1,095.75 | 00:00:00 | | 2003-09-09 | 858,900 | 1,092.75 | 1,097.25 | 1,076.70 | 1,083.75 | 00:00:00 | | 2003-09-10 | 781,500 | 1,083.75 | 1,089.00 | 1,068.00 | 1,080.00 | 00:00:00 | | 2003-09-11 | 590,100 | 1,059.00 | 1,091.25 | 1,059.00 | 1,065.75 | 00:00:00 | | 2003-09-12 | 786,800 | 1,081.50 | 1,089.75 | 1,052.25 | 1,061.25 | 00:00:00 | | 2003-09-15 | 956,800 | 1,065.00 | 1,080.00 | 1,059.75 | 1,071.75 | 00:00:00 | | 2003-09-16 | 883,300 | 1,068.75 | 1,083.75 | 1,061.25 | 1,076.25 | 00:00:00 | | 2003-09-17 | 808,200 | 1,076.25 | 1,082.25 | 1,066.50 | 1,078.50 | 00:00:00 | | 2003-09-18 | 978,500 | 1,078.50 | 1,094.25 | 1,066.50 | 1,071.00 | 00:00:00 | | 2003-09-19 | 912,600 | 1,089.75 | 1,089.75 | 1,058.25 | 1,062.00 | 00:00:00 | | 2003-09-22 | 992,400 | 1,092.00 | 1,092.00 | 1,056.00 | 1,068.75 | 00:00:00 | | 2003-09-23 | 1,951,400 | 1,080.00 | 1,073.25 | 1,045.50 | 1,054.50 | 00:00:00 | | 2003-09-24 | 1,968,800 | 1,068.75 | 1,041.75 | 1,017.75 | 1,032.75 | 00:00:00 | | 2003-09-25 | 979,000 | 1,020.00 | 1,032.75 | 1,012.50 | 1,020.75 | 00:00:00 | | 2003-09-26 | 1,401,800 | 1,030.50 | 1,030.50 | 1,002.75 | 1,010.25 | 00:00:00 | | 2003-09-29 | 1,006,900 | 1,021.50 | 1,029.00 | 1,012.50 | 1,020.00 | 00:00:00 | | 2003-09-30 | 1,611,100 | 1,020.00 | 1,029.75 | 997.50 | 1,003.50 | 00:00:00 | | 2003-10-01 | 1,294,600 | 1,002.75 | 1,029.00 | 1,002.75 | 1,029.00 | 00:00:00 | | 2003-10-02 | 1,135,800 | 1,031.13 | 1,038.00 | 1,023.00 | 1,036.50 | 00:00:00 | | 2003-10-03 | 1,117,800 | 1,038.00 | 1,065.75 | 1,038.00 | 1,063.50 | 00:00:00 | | 2003-10-06 | 579,400 | 1,060.50 | 1,072.50 | 1,035.00 | 1,049.25 | 00:00:00 | | 2003-10-07 | 717,700 | 1,045.50 | 1,057.50 | 1,044.00 | 1,056.75 | 00:00:00 | | 2003-10-08 | 692,900 | 1,060.50 | 1,067.25 | 1,052.25 | 1,059.00 | 00:00:00 | | 2003-10-09 | 1,003,800 | 1,059.00 | 1,066.50 | 1,035.75 | 1,062.75 | 00:00:00 | | 2003-10-10 | 615,100 | 1,056.00 | 1,074.00 | 1,056.00 | 1,068.75 | 00:00:00 | | 2003-10-13 | 321,900 | 1,068.75 | 1,080.75 | 1,060.50 | 1,077.00 | 00:00:00 | | 2003-10-14 | 679,500 | 1,089.00 | 1,089.00 | 1,068.00 | 1,075.50 | 00:00:00 | | 2003-10-15 | 1,341,600 | 1,062.00 | 1,071.00 | 1,040.25 | 1,050.00 | 00:00:00 | | 2003-10-16 | 1,677,700 | 1,036.50 | 1,056.75 | 1,036.50 | 1,050.75 | 00:00:00 | | 2003-10-17 | 1,309,900 | 1,056.75 | 1,074.00 | 1,056.75 | 1,065.75 | 00:00:00 | | 2003-10-20 | 637,500 | 1,054.50 | 1,072.50 | 1,051.50 | 1,065.00 | 00:00:00 | | 2003-10-21 | 1,069,500 | 1,076.25 | 1,076.25 | 1,056.00 | 1,060.50 | 00:00:00 | | 2003-10-22 | 885,500 | 1,066.50 | 1,066.50 | 1,038.00 | 1,044.00 | 00:00:00 | | 2003-10-23 | 806,900 | 1,040.25 | 1,044.00 | 1,030.50 | 1,038.00 | 00:00:00 | | 2003-10-24 | 565,100 | 1,047.00 | 1,047.00 | 1,026.75 | 1,032.75 | 00:00:00 | | 2003-10-27 | 552,700 | 1,035.00 | 1,042.50 | 1,027.50 | 1,033.50 | 00:00:00 | | 2003-10-28 | 568,300 | 1,030.50 | 1,042.50 | 1,026.00 | 1,038.00 | 00:00:00 | | 2003-10-29 | 812,400 | 1,048.50 | 1,049.25 | 1,023.75 | 1,033.50 | 00:00:00 | | 2003-10-30 | 1,239,600 | 1,044.00 | 1,060.50 | 1,030.50 | 1,057.50 | 00:00:00 | | 2003-10-31 | 587,900 | 1,059.75 | 1,059.75 | 1,044.75 | 1,052.25 | 00:00:00 | | 2003-11-03 | 866,100 | 1,044.00 | 1,072.50 | 1,044.00 | 1,068.75 | 00:00:00 | | 2003-11-04 | 853,100 | 1,066.50 | 1,081.50 | 1,061.25 | 1,067.25 | 00:00:00 | | 2003-11-05 | 504,100 | 1,067.25 | 1,071.00 | 1,062.00 | 1,067.25 | 00:00:00 | | 2003-11-06 | 453,000 | 1,077.00 | 1,077.00 | 1,054.50 | 1,057.50 | 00:00:00 | | 2003-11-07 | 1,704,700 | 1,055.25 | 1,065.00 | 1,044.00 | 1,053.75 | 00:00:00 | | 2003-11-10 | 789,100 | 1,057.50 | 1,068.00 | 1,047.75 | 1,049.25 | 00:00:00 | | 2003-11-11 | 541,400 | 1,046.25 | 1,063.50 | 1,041.75 | 1,053.75 | 00:00:00 | | 2003-11-12 | 450,900 | 1,061.25 | 1,065.00 | 1,038.00 | 1,049.25 | 00:00:00 | | 2003-11-13 | 599,100 | 1,052.25 | 1,064.25 | 1,045.50 | 1,059.75 | 00:00:00 | | 2003-11-14 | 538,700 | 1,059.75 | 1,059.00 | 1,050.75 | 1,055.25 | 00:00:00 | | 2003-11-17 | 899,300 | 1,050.00 | 1,053.00 | 1,027.50 | 1,041.00 | 00:00:00 | | 2003-11-18 | 1,172,100 | 1,050.00 | 1,050.00 | 1,027.50 | 1,032.75 | 00:00:00 | | 2003-11-19 | 1,349,100 | 1,041.00 | 1,041.00 | 1,021.50 | 1,032.00 | 00:00:00 | | 2003-11-20 | 1,569,500 | 1,044.75 | 1,044.75 | 1,022.25 | 1,026.75 | 00:00:00 | | 2003-11-21 | 1,161,300 | 1,026.75 | 1,026.75 | 1,005.75 | 1,021.50 | 00:00:00 | | 2003-11-24 | 1,235,300 | 1,029.75 | 1,029.75 | 1,005.75 | 1,017.75 | 00:00:00 | | 2003-11-25 | 1,445,300 | 1,018.50 | 1,020.00 | 1,005.00 | 1,007.25 | 00:00:00 | | 2003-11-26 | 1,347,900 | 1,011.00 | 1,018.50 | 996.00 | 996.75 | 00:00:00 | | 2003-11-27 | 1,384,300 | 1,003.50 | 1,009.50 | 994.50 | 998.25 | 00:00:00 | | 2003-11-28 | 838,600 | 999.00 | 1,009.50 | 992.25 | 999.00 | 00:00:00 | | 2003-12-01 | 673,700 | 1,012.50 | 1,014.00 | 1,005.00 | 1,009.50 | 00:00:00 | | 2003-12-02 | 1,344,000 | 1,030.50 | 1,030.50 | 1,000.50 | 1,005.00 | 00:00:00 | | 2003-12-03 | 1,082,800 | 1,008.00 | 1,010.25 | 999.00 | 1,005.00 | 00:00:00 | | 2003-12-04 | 1,087,200 | 995.25 | 1,005.00 | 991.50 | 996.00 | 00:00:00 | | 2003-12-05 | 1,092,900 | 1,000.50 | 1,000.50 | 967.50 | 987.00 | 00:00:00 | | 2003-12-08 | 927,400 | 982.50 | 997.50 | 982.50 | 996.00 | 00:00:00 | | 2003-12-09 | 1,098,400 | 993.75 | 1,001.25 | 990.00 | 994.50 | 00:00:00 | | 2003-12-10 | 1,187,600 | 994.50 | 996.00 | 983.25 | 989.25 | 00:00:00 | | 2003-12-11 | 1,122,600 | 990.00 | 1,000.50 | 975.00 | 985.50 | 00:00:00 | | 2003-12-12 | 1,301,300 | 983.25 | 994.50 | 973.50 | 987.75 | 00:00:00 | | 2003-12-15 | 324,600 | 1,011.75 | 1,012.50 | 984.75 | 990.75 | 00:00:00 | | 2003-12-16 | 1,088,900 | 999.00 | 999.00 | 966.75 | 972.00 | 00:00:00 | | 2003-12-17 | 965,400 | 960.00 | 994.50 | 956.25 | 960.00 | 00:00:00 | | 2003-12-18 | 1,790,300 | 951.75 | 965.25 | 942.75 | 949.50 | 00:00:00 | | 2003-12-19 | 976,700 | 945.00 | 977.25 | 940.50 | 963.75 | 00:00:00 | | 2003-12-22 | 774,900 | 951.75 | 976.50 | 951.75 | 975.75 | 00:00:00 | | 2003-12-23 | 664,100 | 977.25 | 977.25 | 960.75 | 974.25 | 00:00:00 | | 2003-12-24 | 77,400 | 975.00 | 978.75 | 967.50 | 969.75 | 00:00:00 | | 2003-12-25 | 0 | 969.75 | 969.75 | 969.75 | 969.75 | 00:00:00 | | 2003-12-26 | 0 | 969.75 | 969.75 | 969.75 | 969.75 | 00:00:00 | | 2003-12-29 | 422,300 | 969.00 | 999.75 | 963.00 | 973.50 | 00:00:00 | | 2003-12-30 | 1,260,400 | 975.75 | 991.50 | 958.50 | 990.00 | 00:00:00 | | 2003-12-31 | 325,500 | 991.50 | 1,011.00 | 983.25 | 991.50 | 00:00:00 | | 2004-01-01 | 0 | 991.50 | 991.50 | 991.50 | 991.50 | 00:00:00 | | 2004-01-02 | 425,600 | 1,005.00 | 1,005.00 | 976.50 | 990.75 | 00:00:00 | | 2004-01-05 | 1,246,000 | 990.00 | 1,002.75 | 984.75 | 992.25 | 00:00:00 | | 2004-01-06 | 798,300 | 999.00 | 999.00 | 977.25 | 981.00 | 00:00:00 | | 2004-01-07 | 2,664,600 | 978.75 | 980.25 | 934.50 | 939.75 | 00:00:00 | | 2004-01-08 | 1,938,400 | 949.50 | 956.25 | 942.00 | 949.50 | 00:00:00 | | 2004-01-09 | 1,258,500 | 949.50 | 952.50 | 930.75 | 937.50 | 00:00:00 | | 2004-01-12 | 1,723,300 | 928.50 | 948.00 | 910.50 | 928.50 | 00:00:00 | | 2004-01-13 | 1,092,200 | 930.75 | 936.00 | 916.50 | 930.00 | 00:00:00 | | 2004-01-14 | 1,372,800 | 922.50 | 946.50 | 922.50 | 945.75 | 00:00:00 | | 2004-01-15 | 1,114,000 | 946.50 | 951.00 | 934.50 | 943.50 | 00:00:00 | | 2004-01-16 | 958,400 | 941.25 | 963.00 | 941.25 | 960.00 | 00:00:00 | | 2004-01-19 | 1,651,000 | 957.75 | 980.25 | 957.75 | 976.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
