Smiths Group PLC ORD 37.5P

SMIN 
(LSE, Stocks) 
 
p 1,594.64 <%= Resources.Global.txtDown %>
Updated 00:16:46
Change % -0.02% Stock price decreasing
Change -0.3561 Stock price decreasing
Volume 0
High P 0
Low P 0
Open P 0
ISIN GB00B1WY2338
Prev close P 1,595.00
# 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
 
  1,594.64 2.7% Stock price increasing 6.7% Stock price increasing 13.0% Stock price increasing 9.2% Stock price increasing 49.3% 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
28/03/2017
1,607.00
1,611.00
1,582.00
1,595.00
1,474,636
 
3,509
27/03/2017
1,598.00
1,615.00
1,588.00
1,594.00
2,046,808
 
4,021
24/03/2017
1,600.00
1,628.00
1,579.34
1,601.00
2,845,062
 
5,828
23/03/2017
1,551.00
1,565.00
1,546.00
1,556.00
1,807,031
 
3,003
22/03/2017
1,576.00
1,576.00
1,540.00
1,552.00
1,203,299
 
2,527
21/03/2017
1,606.00
1,606.00
1,568.00
1,572.00
1,097,252
 
2,112
20/03/2017
1,585.00
1,596.00
1,578.00
1,596.00
852,171
 
1,697
17/03/2017
1,574.00
1,582.00
1,568.00
1,582.00
1,527,991
 
2,680
16/03/2017
1,586.00
1,599.00
1,569.00
1,572.00
2,256,444
 
3,118
15/03/2017
1,565.00
1,577.13
1,560.00
1,577.00
1,299,929
 
1,985
14/03/2017
1,579.00
1,579.00
1,551.00
1,561.00
1,492,067
 
2,948
13/03/2017
1,531.00
1,576.00
1,531.00
1,574.00
1,628,013
 
2,661
10/03/2017
1,543.00
1,531.89
1,531.89
1,532.00
1,203,963
 
2,288
09/03/2017
1,543.00
1,552.00
1,526.00
1,543.00
1,500,221
 
2,777
08/03/2017
1,533.00
1,555.00
1,533.00
1,543.00
832,673
 
1,707
07/03/2017
1,533.00
1,546.00
1,526.55
1,543.00
1,137,686
 
1,702
06/03/2017
1,532.00
1,534.00
1,522.00
1,526.00
1,094,739
 
2,020
03/03/2017
1,538.00
1,538.00
1,523.00
1,533.00
836,373
 
1,500
02/03/2017
1,532.00
1,545.00
1,527.10
1,538.00
1,460,901
 
2,783
01/03/2017
1,495.00
1,537.00
1,495.00
1,537.00
1,212,487
 
2,743
28/02/2017
1,490.00
1,498.00
1,483.00
1,495.00
1,943,604
 
2,362
27/02/2017
1,485.00
1,493.00
1,481.00
1,487.00
1,060,677
 
1,567
24/02/2017
1,499.00
1,502.00
1,468.70
1,482.00
1,097,016
 
2,461
23/02/2017
1,506.00
1,512.00
1,499.00
1,504.00
1,069,549
 
2,265
22/02/2017
1,533.00
1,535.00
1,504.00
1,509.00
987,078
 
1,989
21/02/2017
1,511.00
1,544.00
1,511.00
1,533.00
1,246,751
 
2,301
20/02/2017
1,522.00
1,523.00
1,506.00
1,515.00
638,202
 
410
17/02/2017
1,530.00
1,531.56
1,508.00
1,514.00
1,227,942
 
2,119
16/02/2017
1,531.00
1,534.00
1,522.00
1,527.00
957,173
 
1,968
15/02/2017
1,525.00
1,538.00
1,518.00
1,534.00
1,021,313
 
1,857
14/02/2017
1,533.00
1,538.23
1,514.00
1,519.00
1,258,027
 
2,865
13/02/2017
1,538.00
1,544.00
1,524.00
1,532.00
1,302,545
 
2,847
10/02/2017
1,534.00
1,544.00
1,526.00
1,540.00
1,386,498
 
2,058
09/02/2017
1,529.00
1,539.00
1,519.00
1,535.00
780,674
 
2,070
08/02/2017
1,534.00
1,541.00
1,527.00
1,532.00
1,318,459
 
2,508
07/02/2017
1,512.00
1,551.00
1,511.00
1,540.00
1,545,146
 
3,151
06/02/2017
1,508.00
1,519.00
1,506.00
1,510.00
711,447
 
1,582
03/02/2017
1,520.00
1,528.00
1,505.00
1,508.00
2,233,983
 
2,477
02/02/2017
1,507.00
1,527.00
1,498.00
1,523.00
1,398,135
 
2,821
01/02/2017
1,512.00
1,539.00
1,510.00
1,515.00
1,247,953
 
2,837
31/01/2017
1,504.00
1,526.00
1,501.00
1,501.00
1,133,760
 
1,594
30/01/2017
1,517.00
1,524.00
1,504.00
1,506.00
861,448
 
1,719
27/01/2017
1,536.00
1,544.36
1,488.87
1,526.00
1,843,692
 
3,012
26/01/2017
1,495.00
1,539.00
1,495.00
1,530.00
2,414,379
 
2,673
25/01/2017
1,486.00
1,506.00
1,486.00
1,492.00
1,152,365
 
1,904
24/01/2017
1,486.00
1,492.00
1,477.00
1,482.00
993,283
 
1,807
23/01/2017
1,485.00
1,490.00
1,478.00
1,483.00
1,634,239
 
2,037
20/01/2017
1,488.00
1,502.00
1,482.00
1,490.00
1,104,315
 
2,167
19/01/2017
1,494.00
1,502.00
1,483.15
1,492.00
1,054,779
 
1,856
18/01/2017
1,487.00
1,500.00
1,471.00
1,494.00
1,091,574
 
2,121
17/01/2017
1,505.00
1,510.00
1,487.00
1,490.00
1,133,261
 
2,328
16/01/2017
1,518.00
1,537.00
1,507.00
1,512.00
1,286,886
 
2,135
13/01/2017
1,511.00
1,538.00
1,502.00
1,526.00
1,260,287
 
2,716
12/01/2017
1,512.00
1,513.00
1,498.00
1,508.00
1,445,416
 
2,992
11/01/2017
1,486.00
1,520.00
1,482.00
1,512.00
1,942,560
 
3,940
10/01/2017
1,453.00
1,490.00
1,453.00
1,483.00
2,168,098
 
2,235
09/01/2017
1,446.00
1,452.00
1,442.00
1,450.00
1,105,022
 
1,972
06/01/2017
1,456.00
1,457.02
1,438.00
1,444.00
790,235
 
1,895
05/01/2017
1,411.00
1,433.00
1,411.00
1,425.00
1,026,323
 
1,827
04/01/2017
1,418.00
1,418.00
1,407.00
1,414.00
1,273,794
 
1,870
03/01/2017
1,425.00
1,439.00
1,408.00
1,413.00
985,447
 
1,711
30/12/2016
1,405.00
1,416.00
1,396.00
1,416.00
366,881
 
701

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.
 
29 March 2017 02:23:22
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170324.2 - EUROWEB7 - 2017-03-29 03:23:22 - 2017-03-29 02:23:22 - 1000 - Website: OKAY