Smiths Group PLC ORD 37.5P

SMIN 
(LSE, Stocks) 
 
p 1,501.00 <%= Resources.Global.txtDown %>
Updated 10:39:56
Change % -0.73% Stock price decreasing
Change -11.00 Stock price decreasing
Volume 262,484
High P 1,510.00
Low P 1,497.00
Open P 1,505.00
ISIN GB00B1WY2338
Prev close P 1,512.00
# of shares -
Market cap -
Intraday

Smiths Group PLC ORD 37.5P
Market is open (until 16:30) - Delayed 15 min
 
Price development Latest 1 week 1 month 3 months 6 months 1 year
 
  1,501.00 1.2% Stock price increasing 6.5% Stock price increasing 1.8% Stock price increasing 22.7% Stock price increasing 67.5% 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
16/01/2017
1518.00
1537.00
1507.00
1512.00
1,286,886
 
2,135
13/01/2017
1511.00
1538.00
1502.00
1526.00
1,260,287
 
2,716
12/01/2017
1512.00
1513.00
1498.00
1508.00
1,445,416
 
2,992
11/01/2017
1486.00
1520.00
1482.00
1512.00
1,942,560
 
3,940
10/01/2017
1453.00
1490.00
1453.00
1483.00
2,168,098
 
2,235
09/01/2017
1446.00
1452.00
1442.00
1450.00
1,105,022
 
1,972
06/01/2017
1456.00
1457.02
1438.00
1444.00
790,235
 
1,895
05/01/2017
1411.00
1433.00
1411.00
1425.00
1,026,323
 
1,827
04/01/2017
1418.00
1418.00
1407.00
1414.00
1,273,794
 
1,870
03/01/2017
1425.00
1439.00
1408.00
1413.00
985,447
 
1,711
30/12/2016
1405.00
1416.00
1396.00
1416.00
366,881
 
701
29/12/2016
1422.00
1426.00
1409.00
1411.00
591,631
 
1,147
28/12/2016
1401.00
1435.00
1401.00
1435.00
599,628
 
1,398
23/12/2016
1412.00
1420.00
1405.00
1413.00
202,720
 
704
22/12/2016
1406.00
1414.00
1405.00
1412.00
517,742
 
998
21/12/2016
1402.00
1420.00
1399.36
1412.00
1,087,742
 
1,582
20/12/2016
1412.00
1419.00
1397.00
1404.00
1,061,413
 
1,336
19/12/2016
1411.00
1416.00
1401.00
1412.00
495,867
 
997
16/12/2016
1415.00
1419.00
1405.00
1410.00
1,720,530
 
1,696
15/12/2016
1410.00
1418.00
1400.00
1410.00
1,164,579
 
2,305
14/12/2016
1427.00
1432.00
1409.00
1411.00
957,813
 
1,661
13/12/2016
1422.00
1430.00
1407.00
1427.00
822,243
 
1,803
12/12/2016
1431.00
1443.00
1418.00
1424.00
2,381,338
 
1,644
09/12/2016
1439.00
1447.00
1431.00
1442.00
907,344
 
2,215
08/12/2016
1446.00
1446.00
1430.00
1440.00
923,628
 
1,551
07/12/2016
1412.00
1442.00
1412.00
1442.00
1,432,536
 
2,178
06/12/2016
1421.00
1422.00
1402.00
1407.00
785,674
 
1,593
05/12/2016
1413.00
1439.00
1410.00
1423.00
1,074,740
 
2,121
02/12/2016
1417.00
1423.00
1410.00
1417.00
1,177,626
 
2,680
01/12/2016
1409.00
1436.00
1404.00
1430.00
2,095,431
 
4,449
30/11/2016
1408.00
1416.00
1399.00
1411.00
2,379,020
 
2,673
29/11/2016
1392.00
1404.00
1385.00
1400.00
1,899,494
 
2,526
28/11/2016
1403.00
1403.00
1385.00
1391.00
1,079,324
 
2,184
25/11/2016
1400.00
1407.00
1393.00
1401.00
716,040
 
1,399
24/11/2016
1405.00
1418.45
1393.00
1403.00
784,996
 
1,630
23/11/2016
1386.00
1409.00
1385.00
1403.00
1,788,700
 
3,059
22/11/2016
1385.00
1387.00
1373.00
1380.00
1,057,384
 
2,131
21/11/2016
1376.00
1385.00
1363.00
1370.00
990,760
 
2,177
18/11/2016
1392.00
1392.00
1369.00
1370.00
1,943,235
 
2,665
17/11/2016
1392.00
1397.00
1383.00
1385.00
974,817
 
1,853
16/11/2016
1420.00
1420.00
1383.00
1389.00
1,630,718
 
3,600
15/11/2016
1394.00
1425.01
1388.00
1410.00
1,515,477
 
2,756
14/11/2016
1390.00
1405.00
1377.00
1384.00
1,500,284
 
2,857
11/11/2016
1453.00
1455.00
1368.00
1374.00
1,913,184
 
3,442
10/11/2016
1464.00
1489.00
1440.00
1446.00
2,718,501
 
5,037
09/11/2016
1360.00
1453.00
1358.00
1453.00
2,362,332
 
4,648
08/11/2016
1394.00
1404.00
1394.00
1404.00
929,993
 
1,706
07/11/2016
1394.00
1404.00
1385.00
1395.00
1,561,236
 
2,582
04/11/2016
1402.00
1402.00
1373.23
1372.00
1,403,050
 
2,581
03/11/2016
1416.00
1417.00
1398.26
1400.00
1,532,843
 
3,165
02/11/2016
1417.00
1418.00
1401.00
1416.00
1,670,653
 
3,426
01/11/2016
1428.00
1428.00
1397.00
1401.00
1,623,357
 
3,391
31/10/2016
1428.00
1434.00
1415.00
1418.00
1,933,618
 
2,667
28/10/2016
1425.00
1429.00
1393.00
1427.00
1,584,677
 
3,186
27/10/2016
1426.00
1442.00
1413.00
1420.00
1,408,538
 
2,381
26/10/2016
1442.00
1446.00
1422.00
1433.00
1,285,534
 
2,307
25/10/2016
1453.00
1456.15
1443.00
1447.00
1,051,068
 
1,986
24/10/2016
1446.00
1457.00
1439.00
1444.00
1,287,776
 
2,432
21/10/2016
1433.00
1444.00
1429.00
1436.00
1,737,874
 
1,830
20/10/2016
1453.00
1468.75
1428.28
1436.00
1,715,423
 
2,812
19/10/2016
1487.00
1488.00
1477.00
1480.00
1,473,391
 
2,349
18/10/2016
1483.00
1489.00
1477.75
1484.00
1,941,602
 
3,266

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 January 2017 10:55:26
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170103.1 - EUROWEB4 - 2017-01-17 11:55:26 - 2017-01-17 10:55:26 - 1000 - Website: OKAY