Smiths Group PLC ORD 37.5P

SMIN 
(LSE, Stocks) 
 
p 1,579.00 <%= Resources.Global.txtUp %>
Updated 16/08/2017
Change % 1.67% Stock price increasing
Change 26.00 Stock price increasing
Volume 931,252
High P 1,581.00
Low P 1,553.66
Open P 1,558.00
ISIN GB00B1WY2338
Prev close P 1,553.00
# of shares -
Market cap -
Intraday

Market closed
Smiths Group PLC ORD 37.5P
Market is closed, opens at 08:00
 
Price development Latest 1 week 1 month 3 months 6 months 1 year
 
  1,579.00 1.9% Stock price increasing -2.7% Stock price decreasing -4.1% Stock price decreasing 4.3% Stock price increasing 17.7% Stock price increasing

History: Smiths Group PLC ORD 37.5P

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
15/08/2017
1,550.00
1,559.00
1,546.00
1,553.00
862,864
 
0
14/08/2017
1,542.00
1,550.00
1,542.00
1,545.00
678,001
 
0
11/08/2017
1,549.00
1,549.00
1,532.00
1,541.00
884,366
 
0
10/08/2017
1,555.00
1,558.00
1,543.00
1,549.00
764,822
 
0
09/08/2017
1,553.00
1,558.00
1,537.00
1,554.00
876,691
 
0
08/08/2017
1,552.00
1,565.00
1,548.00
1,562.00
709,593
 
0
07/08/2017
1,550.00
1,555.00
1,544.00
1,549.00
656,249
 
0
04/08/2017
1,544.00
1,552.00
1,527.00
1,547.00
882,435
 
0
03/08/2017
1,535.00
1,552.00
1,524.66
1,542.00
1,245,838
 
0
02/08/2017
1,549.00
1,550.00
1,528.00
1,531.00
874,800
 
0
01/08/2017
1,546.00
1,558.00
1,542.00
1,544.00
1,421,574
 
0
31/07/2017
1,536.00
1,541.00
1,528.00
1,535.00
1,571,612
 
0
28/07/2017
1,547.00
1,552.00
1,533.00
1,536.00
1,519,922
 
0
27/07/2017
1,563.00
1,581.00
1,553.00
1,556.00
1,798,630
 
0
26/07/2017
1,564.00
1,570.00
1,554.00
1,567.00
905,215
 
0
25/07/2017
1,555.00
1,565.00
1,538.00
1,561.00
1,219,318
 
0
24/07/2017
1,566.00
1,567.00
1,540.00
1,551.00
1,767,784
 
0
20/07/2017
1,611.00
1,621.00
1,606.00
1,608.00
966,718
 
0
19/07/2017
1,611.00
1,612.00
1,594.00
1,607.00
964,112
 
0
18/07/2017
1,615.00
1,632.00
1,602.92
1,604.00
1,180,088
 
0
17/07/2017
1,625.00
1,634.00
1,608.00
1,623.00
1,002,240
 
0
14/07/2017
1,632.00
1,632.00
1,614.00
1,625.00
991,125
 
0
13/07/2017
1,634.00
1,637.00
1,620.00
1,627.00
846,841
 
0
12/07/2017
1,621.00
1,637.00
1,618.00
1,636.00
1,181,497
 
0
11/07/2017
1,620.00
1,637.00
1,610.00
1,621.00
1,431,224
 
0
10/07/2017
1,630.00
1,637.00
1,620.00
1,624.00
1,378,163
 
0
07/07/2017
1,603.00
1,626.00
1,603.00
1,625.00
1,134,072
 
0
06/07/2017
1,616.00
1,627.00
1,600.00
1,606.00
1,100,130
 
0
05/07/2017
1,616.30
1,616.30
1,616.30
1,616.30
1,038,354
 
0
04/07/2017
1,612.00
1,619.00
1,604.00
1,605.00
853,017
 
0
03/07/2017
1,597.00
1,622.00
1,597.00
1,616.00
1,035,495
 
0
30/06/2017
1,578.00
1,604.00
1,573.00
1,597.00
1,533,934
 
3,534
29/06/2017
1,608.00
1,626.00
1,579.00
1,579.00
1,184,266
 
3,638
28/06/2017
1,612.00
1,621.00
1,597.00
1,606.00
1,022,604
 
2,529
27/06/2017
1,624.00
1,628.00
1,612.00
1,614.00
664,594
 
1,801
26/06/2017
1,630.00
1,644.00
1,628.00
1,628.00
648,788
 
1,937
23/06/2017
1,627.00
1,637.00
1,621.00
1,627.00
614,745
 
1,677
22/06/2017
1,624.00
1,635.00
1,615.00
1,633.00
1,221,697
 
2,603
21/06/2017
1,608.00
1,622.00
1,593.00
1,620.00
946,361
 
2,411
20/06/2017
1,633.00
1,645.00
1,616.00
1,618.00
847,714
 
1,938
19/06/2017
1,629.00
1,637.00
1,623.00
1,631.00
727,657
 
1,828
16/06/2017
1,572.00
1,613.00
1,566.00
1,613.00
4,201,562
 
4,796
15/06/2017
1,598.00
1,598.00
1,562.00
1,567.00
1,471,796
 
3,590
14/06/2017
1,609.00
1,620.00
1,601.00
1,601.00
893,663
 
1,790
13/06/2017
1,604.00
1,611.00
1,595.00
1,607.00
1,461,913
 
1,943
12/06/2017
1,611.00
1,611.00
1,587.00
1,598.00
1,301,289
 
3,079
09/06/2017
1,601.00
1,628.90
1,600.00
1,615.00
1,240,629
 
3,213
08/06/2017
1,598.00
1,604.00
1,592.00
1,595.00
1,255,575
 
2,973
07/06/2017
1,589.00
1,602.00
1,589.00
1,594.00
877,126
 
2,406
06/06/2017
1,609.00
1,611.00
1,590.00
1,595.00
1,157,459
 
3,026
05/06/2017
1,619.00
1,626.00
1,607.50
1,616.00
662,724
 
1,871
02/06/2017
1,625.00
1,632.00
1,610.20
1,627.00
801,477
 
2,442
01/06/2017
1,601.00
1,617.00
1,601.00
1,611.00
1,260,656
 
2,331
31/05/2017
1,596.00
1,610.00
1,587.00
1,603.00
1,938,902
 
3,486
30/05/2017
1,580.00
1,595.00
1,566.00
1,590.00
1,734,876
 
2,982
26/05/2017
1,582.00
1,584.00
1,570.00
1,582.00
1,044,112
 
2,033
25/05/2017
1,598.00
1,599.00
1,574.00
1,580.00
888,217
 
2,067
24/05/2017
1,579.00
1,597.00
1,573.00
1,594.00
1,283,861
 
2,641
23/05/2017
1,575.00
1,600.00
1,570.00
1,576.00
1,801,424
 
4,227
22/05/2017
1,581.00
1,589.00
1,568.00
1,577.00
2,181,354
 
3,974
19/05/2017
1,635.00
1,651.78
1,563.00
1,584.00
4,315,624
 
7,291
18/05/2017
1,649.00
1,652.00
1,596.00
1,629.00
1,613,379
 
4,335

Copyright Euroinvestor A/S 2017   Disclaimer and Terms of Use
Quote information is delivered by Interactive Data.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
17 August 2017 00:52:36
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170808.1 - EUROWEB7 - 2017-08-17 01:52:36 - 2017-08-17 00:52:36 - 1000 - Website: OKAY