|
 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 | | 2004-01-19 | 1,651,000 | 957.75 | 980.25 | 957.75 | 976.50 | 00:00:00 | | 2004-01-20 | 1,100,200 | 977.25 | 980.25 | 960.75 | 963.00 | 00:00:00 | | 2004-01-21 | 1,543,800 | 965.25 | 965.25 | 943.50 | 956.25 | 00:00:00 | | 2004-01-22 | 880,200 | 956.25 | 963.75 | 945.75 | 949.50 | 00:00:00 | | 2004-01-23 | 3,020,300 | 934.50 | 952.50 | 921.75 | 937.50 | 00:00:00 | | 2004-01-26 | 1,860,500 | 930.00 | 937.50 | 922.50 | 933.00 | 00:00:00 | | 2004-01-27 | 2,121,800 | 930.00 | 948.75 | 923.25 | 945.00 | 00:00:00 | | 2004-01-28 | 1,738,000 | 945.00 | 945.00 | 927.75 | 930.75 | 00:00:00 | | 2004-01-29 | 857,900 | 935.62 | 945.00 | 909.00 | 935.25 | 00:00:00 | | 2004-01-30 | 2,898,300 | 933.00 | 962.25 | 933.00 | 960.00 | 00:00:00 | | 2004-02-02 | 2,199,800 | 966.00 | 967.50 | 945.75 | 951.75 | 00:00:00 | | 2004-02-03 | 884,800 | 966.00 | 966.00 | 942.00 | 950.25 | 00:00:00 | | 2004-02-04 | 1,297,500 | 951.75 | 967.50 | 943.50 | 946.50 | 00:00:00 | | 2004-02-05 | 803,600 | 942.00 | 946.50 | 930.00 | 938.25 | 00:00:00 | | 2004-02-06 | 799,900 | 934.50 | 944.25 | 923.25 | 935.25 | 00:00:00 | | 2004-02-09 | 1,469,500 | 940.50 | 951.00 | 936.00 | 944.25 | 00:00:00 | | 2004-02-10 | 1,793,400 | 953.25 | 975.00 | 952.50 | 967.50 | 00:00:00 | | 2004-02-11 | 1,061,900 | 968.25 | 972.75 | 954.75 | 958.50 | 00:00:00 | | 2004-02-12 | 1,639,200 | 960.00 | 979.50 | 946.50 | 969.00 | 00:00:00 | | 2004-02-13 | 1,243,900 | 963.00 | 988.50 | 963.00 | 978.00 | 00:00:00 | | 2004-02-16 | 542,000 | 984.75 | 984.75 | 975.00 | 978.00 | 00:00:00 | | 2004-02-17 | 1,232,300 | 972.00 | 985.50 | 972.00 | 974.25 | 00:00:00 | | 2004-02-18 | 1,728,600 | 978.00 | 978.00 | 966.75 | 970.50 | 00:00:00 | | 2004-02-19 | 1,037,000 | 977.25 | 979.50 | 969.00 | 977.25 | 00:00:00 | | 2004-02-20 | 1,064,600 | 970.50 | 984.75 | 969.00 | 970.50 | 00:00:00 | | 2004-02-23 | 542,600 | 981.00 | 981.00 | 969.00 | 969.75 | 00:00:00 | | 2004-02-24 | 1,680,200 | 972.00 | 981.00 | 971.25 | 977.25 | 00:00:00 | | 2004-02-25 | 569,200 | 974.25 | 976.50 | 966.75 | 969.75 | 00:00:00 | | 2004-02-26 | 1,146,900 | 977.25 | 987.00 | 967.50 | 973.50 | 00:00:00 | | 2004-02-27 | 2,367,300 | 975.75 | 1,006.50 | 975.75 | 999.00 | 00:00:00 | | 2004-03-01 | 2,439,000 | 990.00 | 1,002.75 | 987.00 | 987.75 | 00:00:00 | | 2004-03-02 | 1,579,100 | 996.00 | 996.00 | 983.25 | 987.75 | 00:00:00 | | 2004-03-03 | 1,555,100 | 987.75 | 989.25 | 975.00 | 987.75 | 00:00:00 | | 2004-03-04 | 2,265,000 | 991.50 | 1,006.50 | 980.25 | 1,001.25 | 00:00:00 | | 2004-03-05 | 983,000 | 997.50 | 1,005.75 | 988.50 | 993.00 | 00:00:00 | | 2004-03-08 | 446,200 | 995.25 | 995.25 | 983.25 | 988.50 | 00:00:00 | | 2004-03-09 | 1,461,100 | 982.50 | 996.75 | 956.25 | 987.00 | 00:00:00 | | 2004-03-10 | 2,181,400 | 975.00 | 970.50 | 960.00 | 966.00 | 00:00:00 | | 2004-03-11 | 2,413,000 | 966.00 | 978.00 | 957.75 | 974.25 | 00:00:00 | | 2004-03-12 | 2,140,800 | 988.50 | 994.50 | 963.00 | 982.50 | 00:00:00 | | 2004-03-15 | 1,429,900 | 984.00 | 990.00 | 957.75 | 967.50 | 00:00:00 | | 2004-03-16 | 1,209,900 | 968.25 | 983.25 | 963.00 | 969.00 | 00:00:00 | | 2004-03-17 | 1,814,200 | 988.50 | 989.25 | 959.25 | 982.50 | 00:00:00 | | 2004-03-18 | 1,131,900 | 983.25 | 989.25 | 968.25 | 974.25 | 00:00:00 | | 2004-03-19 | 664,700 | 972.00 | 982.50 | 969.00 | 972.00 | 00:00:00 | | 2004-03-22 | 1,063,100 | 967.50 | 972.00 | 953.25 | 956.25 | 00:00:00 | | 2004-03-23 | 947,400 | 945.00 | 965.25 | 944.25 | 955.50 | 00:00:00 | | 2004-03-24 | 1,640,500 | 957.75 | 959.25 | 935.25 | 948.00 | 00:00:00 | | 2004-03-25 | 1,642,200 | 942.75 | 953.25 | 934.50 | 951.00 | 00:00:00 | | 2004-03-26 | 758,500 | 948.00 | 962.25 | 945.75 | 954.00 | 00:00:00 | | 2004-03-29 | 700,800 | 951.75 | 961.50 | 949.50 | 951.75 | 00:00:00 | | 2004-03-30 | 873,500 | 949.50 | 954.75 | 945.00 | 952.50 | 00:00:00 | | 2004-03-31 | 1,150,300 | 952.50 | 966.00 | 946.50 | 961.50 | 00:00:00 | | 2004-04-01 | 2,426,900 | 964.50 | 983.25 | 956.25 | 979.50 | 00:00:00 | | 2004-04-02 | 1,695,900 | 976.50 | 992.25 | 971.25 | 990.00 | 00:00:00 | | 2004-04-05 | 1,505,200 | 989.25 | 989.25 | 978.00 | 983.25 | 00:00:00 | | 2004-04-06 | 1,145,200 | 983.25 | 994.50 | 978.00 | 984.00 | 00:00:00 | | 2004-04-07 | 1,282,100 | 984.00 | 994.50 | 981.00 | 994.50 | 00:00:00 | | 2004-04-08 | 916,800 | 995.25 | 1,005.00 | 990.75 | 1,004.25 | 00:00:00 | | 2004-04-09 | 0 | 1,004.25 | 1,004.25 | 1,004.25 | 1,004.25 | 00:00:00 | | 2004-04-12 | 0 | 1,004.25 | 1,004.25 | 1,004.25 | 1,004.25 | 00:00:00 | | 2004-04-13 | 1,634,400 | 1,011.00 | 1,016.25 | 981.75 | 1,011.00 | 00:00:00 | | 2004-04-14 | 1,404,900 | 1,008.75 | 1,008.75 | 999.00 | 1,005.75 | 00:00:00 | | 2004-04-15 | 1,323,500 | 1,005.75 | 1,014.00 | 997.50 | 1,001.25 | 00:00:00 | | 2004-04-16 | 817,500 | 997.50 | 1,008.00 | 994.50 | 1,000.50 | 00:00:00 | | 2004-04-19 | 1,015,000 | 991.50 | 1,011.75 | 991.50 | 1,008.00 | 00:00:00 | | 2004-04-20 | 1,917,800 | 1,011.75 | 1,038.00 | 1,011.75 | 1,034.25 | 00:00:00 | | 2004-04-21 | 1,415,300 | 1,035.00 | 1,035.00 | 1,023.75 | 1,026.75 | 00:00:00 | | 2004-04-22 | 829,900 | 1,023.75 | 1,033.50 | 1,020.00 | 1,033.50 | 00:00:00 | | 2004-04-23 | 2,360,600 | 1,042.50 | 1,060.50 | 1,026.00 | 1,057.50 | 00:00:00 | | 2004-04-26 | 1,315,800 | 1,050.00 | 1,067.25 | 1,046.25 | 1,050.00 | 00:00:00 | | 2004-04-27 | 616,700 | 1,044.00 | 1,055.25 | 1,044.00 | 1,050.00 | 00:00:00 | | 2004-04-28 | 1,530,600 | 1,061.25 | 1,061.25 | 1,038.75 | 1,056.00 | 00:00:00 | | 2004-04-29 | 1,458,100 | 1,045.50 | 1,059.00 | 1,044.00 | 1,052.25 | 00:00:00 | | 2004-04-30 | 1,630,400 | 1,047.75 | 1,057.50 | 1,047.00 | 1,047.75 | 00:00:00 | | 2004-05-03 | 0 | 1,047.75 | 1,047.75 | 1,047.75 | 1,047.75 | 00:00:00 | | 2004-05-04 | 2,019,600 | 1,060.50 | 1,060.50 | 1,038.00 | 1,050.75 | 00:00:00 | | 2004-05-05 | 1,231,200 | 1,054.50 | 1,073.25 | 1,048.50 | 1,063.50 | 00:00:00 | | 2004-05-06 | 2,001,400 | 1,060.50 | 1,063.50 | 1,033.50 | 1,044.00 | 00:00:00 | | 2004-05-07 | 1,022,100 | 1,048.50 | 1,050.75 | 1,032.00 | 1,042.50 | 00:00:00 | | 2004-05-10 | 2,119,900 | 1,000.50 | 1,035.00 | 1,000.50 | 1,024.50 | 00:00:00 | | 2004-05-11 | 713,300 | 1,021.50 | 1,036.50 | 1,021.50 | 1,030.50 | 00:00:00 | | 2004-05-12 | 1,480,500 | 1,020.00 | 1,035.75 | 1,012.50 | 1,026.75 | 00:00:00 | | 2004-05-13 | 1,443,500 | 1,028.25 | 1,044.75 | 1,028.25 | 1,038.00 | 00:00:00 | | 2004-05-14 | 1,978,500 | 1,037.25 | 1,056.75 | 1,034.25 | 1,051.50 | 00:00:00 | | 2004-05-17 | 1,419,800 | 1,037.25 | 1,045.50 | 1,034.25 | 1,045.50 | 00:00:00 | | 2004-05-18 | 1,179,600 | 1,043.25 | 1,065.00 | 1,043.25 | 1,057.50 | 00:00:00 | | 2004-05-19 | 1,029,900 | 1,052.25 | 1,062.00 | 1,052.25 | 1,057.50 | 00:00:00 | | 2004-05-20 | 677,700 | 1,051.50 | 1,056.00 | 1,048.50 | 1,052.25 | 00:00:00 | | 2004-05-21 | 973,900 | 1,050.00 | 1,061.25 | 1,050.00 | 1,054.50 | 00:00:00 | | 2004-05-24 | 1,011,800 | 1,040.25 | 1,053.00 | 1,035.00 | 1,048.50 | 00:00:00 | | 2004-05-25 | 628,300 | 1,060.50 | 1,060.50 | 1,035.75 | 1,048.50 | 00:00:00 | | 2004-05-26 | 901,400 | 1,056.75 | 1,059.75 | 1,047.00 | 1,052.25 | 00:00:00 | | 2004-05-27 | 1,314,200 | 1,046.25 | 1,059.75 | 1,045.50 | 1,046.25 | 00:00:00 | | 2004-05-28 | 1,669,400 | 1,047.00 | 1,053.00 | 1,042.50 | 1,046.25 | 00:00:00 | | 2004-05-31 | 0 | 1,046.25 | 1,046.25 | 1,046.25 | 1,046.25 | 00:00:00 | | 2004-06-01 | 848,000 | 1,048.50 | 1,049.25 | 1,041.00 | 1,044.00 | 00:00:00 | | 2004-06-02 | 995,400 | 1,043.25 | 1,047.75 | 1,039.50 | 1,041.75 | 00:00:00 | | 2004-06-03 | 975,300 | 1,039.50 | 1,051.50 | 1,039.50 | 1,045.50 | 00:00:00 | | 2004-06-04 | 1,069,200 | 1,047.75 | 1,049.25 | 1,039.50 | 1,047.00 | 00:00:00 | | 2004-06-07 | 1,167,600 | 1,063.50 | 1,063.50 | 1,052.25 | 1,056.00 | 00:00:00 | | 2004-06-08 | 876,600 | 1,060.50 | 1,060.50 | 1,045.50 | 1,052.25 | 00:00:00 | | 2004-06-09 | 1,207,800 | 1,061.25 | 1,061.25 | 1,042.50 | 1,047.75 | 00:00:00 | | 2004-06-10 | 906,800 | 1,052.25 | 1,065.00 | 1,047.00 | 1,061.25 | 00:00:00 | | 2004-06-11 | 867,300 | 1,061.25 | 1,063.50 | 1,049.25 | 1,051.50 | 00:00:00 | | 2004-06-14 | 475,700 | 1,020.00 | 1,050.75 | 1,020.00 | 1,044.00 | 00:00:00 | | 2004-06-15 | 985,300 | 1,046.25 | 1,053.75 | 1,041.00 | 1,050.00 | 00:00:00 | | 2004-06-16 | 2,057,600 | 1,034.25 | 1,088.25 | 1,034.25 | 1,071.00 | 00:00:00 | | 2004-06-17 | 1,018,700 | 1,068.75 | 1,073.25 | 1,060.50 | 1,065.00 | 00:00:00 | | 2004-06-18 | 1,148,300 | 1,058.25 | 1,067.25 | 1,058.25 | 1,062.75 | 00:00:00 | | 2004-06-21 | 877,200 | 1,059.00 | 1,065.75 | 1,054.50 | 1,065.00 | 00:00:00 | | 2004-06-22 | 1,009,400 | 1,078.50 | 1,078.50 | 1,054.50 | 1,069.50 | 00:00:00 | | 2004-06-23 | 1,111,000 | 1,068.00 | 1,079.25 | 1,063.50 | 1,074.75 | 00:00:00 | | 2004-06-24 | 1,587,400 | 1,074.75 | 1,086.75 | 1,074.75 | 1,085.25 | 00:00:00 | | 2004-06-25 | 1,207,400 | 1,080.00 | 1,086.75 | 1,075.50 | 1,080.75 | 00:00:00 | | 2004-06-28 | 965,300 | 1,078.50 | 1,101.75 | 1,065.00 | 1,099.50 | 00:00:00 | | 2004-06-29 | 1,791,700 | 1,102.50 | 1,117.50 | 1,089.75 | 1,117.50 | 00:00:00 | | 2004-06-30 | 1,712,700 | 1,122.75 | 1,127.25 | 1,107.00 | 1,119.75 | 00:00:00 | | 2004-07-01 | 1,997,500 | 1,120.50 | 1,124.25 | 1,085.25 | 1,089.75 | 00:00:00 | | 2004-07-02 | 1,810,000 | 1,087.50 | 1,086.00 | 1,074.00 | 1,083.00 | 00:00:00 | | 2004-07-05 | 576,600 | 1,076.25 | 1,094.25 | 1,076.25 | 1,080.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
