Smiths Group PLC ORD 37.5P

SMIN 
(LSE, Stocks) 
 
p 1,602.50 <%= Resources.Global.txtDown %>
Updated 15:20:22
Change % -0.90% Stock price decreasing
Change -14.50 Stock price decreasing
Volume 471,958
High P 1,623.50
Low P 1,601.00
Open P 1,619.00
ISIN GB00B1WY2338
Prev close P 1,617.00
# of shares 395.75M
Market cap 634,193M GBX
Intraday

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
 
  1,602.50 4.4% Stock price increasing 9.1% Stock price increasing -2.2% Stock price decreasing 2.7% Stock price increasing -1.2% Stock price decreasing

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
23/04/2018
1,624.00
1,627.00
1,609.00
1,617.00
2,530,826
1,588.36
0
20/04/2018
1,588.50
1,619.00
1,582.50
1,618.50
2,841,457
1,376.68
0
19/04/2018
1,548.50
1,582.00
1,546.50
1,572.00
1,718,234
1,546.51
0
18/04/2018
1,531.50
1,554.00
1,529.00
1,547.50
1,668,953
1,460.38
0
17/04/2018
1,512.00
1,540.00
1,499.50
1,534.50
4,313,706
572.66
0
16/04/2018
1,515.00
1,527.00
1,509.00
1,512.00
1,549,633
1,469.87
0
13/04/2018
1,502.50
1,518.50
1,500.50
1,515.00
1,213,252
1,483.28
0
12/04/2018
1,503.50
1,506.00
1,490.00
1,501.50
1,730,042
1,455.87
0
11/04/2018
1,516.50
1,525.50
1,493.50
1,500.00
2,389,580
1,076.32
0
10/04/2018
1,504.00
1,525.00
1,500.00
1,521.50
1,575,858
1,476.83
0
09/04/2018
1,501.00
1,517.00
1,487.50
1,495.00
1,576,466
1,449.92
0
06/04/2018
1,488.50
1,494.50
1,482.50
1,493.50
1,721,529
1,390.30
0
05/04/2018
1,488.00
1,497.50
1,477.00
1,493.00
2,364,976
1,438.97
0
04/04/2018
1,501.00
1,502.00
1,461.00
1,474.00
3,457,334
1,129.39
0
03/04/2018
1,498.00
1,504.50
1,489.50
1,500.00
2,291,385
1,403.76
0
29/03/2018
1,515.00
1,523.00
1,508.50
1,513.50
2,105,752
1,480.45
0
28/03/2018
1,496.50
1,514.50
1,480.50
1,512.00
2,978,124
1,468.03
0
27/03/2018
1,482.50
1,507.50
1,480.50
1,503.00
2,484,279
1,460.76
0
26/03/2018
1,478.00
1,487.50
1,452.50
1,465.00
2,823,776
1,421.20
0
23/03/2018
1,400.00
1,504.50
1,354.00
1,468.50
7,227,209
1,396.93
0
22/03/2018
1,543.00
1,553.00
1,524.00
1,536.00
1,624,374
1,202.59
0
21/03/2018
1,558.00
1,561.50
1,540.00
1,561.50
988,731
1,504.22
0
20/03/2018
1,566.00
1,567.50
1,548.50
1,558.00
1,750,618
1,473.08
0
19/03/2018
1,595.00
1,596.00
1,556.50
1,560.00
1,180,089
1,530.84
0
16/03/2018
1,598.50
1,606.00
1,584.50
1,591.00
1,921,742
1,554.16
0
15/03/2018
1,569.50
1,602.00
1,569.50
1,597.50
1,266,084
1,551.94
0
14/03/2018
1,578.50
1,591.00
1,570.00
1,570.00
1,196,225
1,456.97
0
13/03/2018
1,596.50
1,607.50
1,579.50
1,581.00
1,253,598
1,292.06
0
12/03/2018
1,613.50
1,618.00
1,596.50
1,600.00
927,906
1,332.69
0
09/03/2018
1,583.50
1,610.00
1,583.50
1,610.00
895,780
1,534.39
0
08/03/2018
1,579.00
1,590.00
1,563.50
1,586.50
1,379,283
1,391.48
0
07/03/2018
1,577.00
1,588.50
1,565.50
1,580.50
903,653
1,404.62
0
06/03/2018
1,583.00
1,592.50
1,576.00
1,579.50
1,307,557
1,266.82
0
05/03/2018
1,555.50
1,575.50
1,552.00
1,568.00
840,789
1,545.92
0
02/03/2018
1,571.00
1,575.00
1,550.50
1,552.50
1,550,409
1,529.98
0
01/03/2018
1,597.50
1,598.00
1,574.50
1,580.50
1,118,940
1,528.91
0
28/02/2018
1,594.50
1,615.50
1,587.50
1,597.50
1,272,575
1,425.55
0
27/02/2018
1,595.50
1,614.00
1,595.50
1,600.00
1,872,409
1,020.83
0
26/02/2018
1,604.00
1,604.00
1,589.50
1,595.00
912,515
1,555.82
0
23/02/2018
1,593.50
1,594.00
1,576.50
1,588.00
1,152,535
907.97
0
22/02/2018
1,592.00
1,598.50
1,573.50
1,589.50
832,066
1,471.43
0
21/02/2018
1,590.00
1,604.00
1,583.50
1,602.50
775,956
1,466.52
0
20/02/2018
1,574.50
1,596.00
1,574.50
1,596.00
687,347
1,527.28
0
19/02/2018
1,594.50
1,594.50
1,569.50
1,570.00
793,973
1,231.86
0
16/02/2018
1,591.00
1,595.00
1,579.50
1,589.00
1,009,879
1,488.29
0
15/02/2018
1,559.00
1,579.00
1,557.00
1,579.00
1,948,017
1,971.64
0
14/02/2018
1,535.50
1,553.50
1,523.50
1,544.50
2,204,182
1,151.43
0
13/02/2018
1,550.50
1,560.50
1,523.50
1,525.50
2,044,344
1,491.56
0
12/02/2018
1,515.00
1,531.00
1,511.00
1,523.50
1,378,343
1,491.95
0
09/02/2018
1,498.00
1,522.50
1,494.00
1,500.00
1,913,674
1,461.17
0
08/02/2018
1,544.50
1,544.50
1,504.50
1,506.00
2,126,067
1,076.30
0
07/02/2018
1,520.00
1,560.50
1,506.00
1,554.00
2,125,949
1,322.13
0
06/02/2018
1,517.00
1,527.00
1,489.50
1,510.00
2,289,675
1,178.02
0
05/02/2018
1,559.00
1,562.00
1,542.50
1,555.00
1,602,874
1,452.77
0
02/02/2018
1,585.50
1,595.00
1,567.50
1,567.50
1,228,301
1,551.18
0
01/02/2018
1,607.50
1,609.50
1,579.50
1,589.50
1,234,765
1,586.35
0
31/01/2018
1,609.50
1,614.00
1,589.50
1,598.50
1,788,423
1,421.37
0
30/01/2018
1,609.00
1,616.00
1,600.00
1,602.00
1,438,336
1,449.25
0
29/01/2018
1,623.50
1,632.50
1,613.50
1,613.50
1,432,508
1,552.39
0
26/01/2018
1,626.00
1,627.50
1,608.00
1,616.50
2,615,375
737.07
0
25/01/2018
1,636.00
1,644.50
1,614.50
1,616.00
2,720,106
1,604.82
0

Copyright Euroinvestor A/S 2018   Disclaimer and Terms of Use
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
24 April 2018 15:35:29
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20180423.5 - EUROWEB4 - 2018-04-24 16:35:29 - 2018-04-24 15:35:29 - 1000 - Website: OKAY