Smiths Group PLC ORD 37.5P

SMIN 
(LSE, Stocks) 
 
p 1,510.24 <%= Resources.Global.txtDown %>
Updated 16:58:51
Change % -1.48% Stock price decreasing
Change -22.76 Stock price decreasing
Volume 984,881
High P 1,535.00
Low P 1,504.00
Open P 1,533.00
ISIN GB00B1WY2338
Prev close P 1,533.00
# 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
 
  1,510.24 -1.5% Stock price decreasing 1.4% Stock price increasing 9.4% Stock price increasing 12.3% Stock price increasing 53.3% 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
22/02/2017
1533.00
1535.00
1504.00
1509.00
940,842
 
1,980
21/02/2017
1511.00
1544.00
1511.00
1533.00
1,246,751
 
2,301
20/02/2017
1522.00
1523.00
1506.00
1515.00
638,202
 
410
17/02/2017
1530.00
1531.56
1508.00
1514.00
1,227,942
 
2,119
16/02/2017
1531.00
1534.00
1522.00
1527.00
957,173
 
1,968
15/02/2017
1525.00
1538.00
1518.00
1534.00
1,021,313
 
1,857
14/02/2017
1533.00
1538.23
1514.00
1519.00
1,258,027
 
2,865
13/02/2017
1538.00
1544.00
1524.00
1532.00
1,302,545
 
2,847
10/02/2017
1534.00
1544.00
1526.00
1540.00
1,386,498
 
2,058
09/02/2017
1529.00
1539.00
1519.00
1535.00
780,674
 
2,070
08/02/2017
1534.00
1541.00
1527.00
1532.00
1,318,459
 
2,508
07/02/2017
1512.00
1551.00
1511.00
1540.00
1,545,146
 
3,151
06/02/2017
1508.00
1519.00
1506.00
1510.00
711,447
 
1,582
03/02/2017
1520.00
1528.00
1505.00
1508.00
2,233,983
 
2,477
02/02/2017
1507.00
1527.00
1498.00
1523.00
1,398,135
 
2,821
01/02/2017
1512.00
1539.00
1510.00
1515.00
1,247,953
 
2,837
31/01/2017
1504.00
1526.00
1501.00
1501.00
1,133,760
 
1,594
30/01/2017
1517.00
1524.00
1504.00
1506.00
861,448
 
1,719
27/01/2017
1536.00
1544.36
1488.87
1526.00
1,843,692
 
3,012
26/01/2017
1495.00
1539.00
1495.00
1530.00
2,414,379
 
2,673
25/01/2017
1486.00
1506.00
1486.00
1492.00
1,152,365
 
1,904
24/01/2017
1486.00
1492.00
1477.00
1482.00
993,283
 
1,807
23/01/2017
1485.00
1490.00
1478.00
1483.00
1,634,239
 
2,037
20/01/2017
1488.00
1502.00
1482.00
1490.00
1,104,315
 
2,167
19/01/2017
1494.00
1502.00
1483.15
1492.00
1,054,779
 
1,856
18/01/2017
1487.00
1500.00
1471.00
1494.00
1,091,574
 
2,121
17/01/2017
1505.00
1510.00
1487.00
1490.00
1,133,261
 
2,328
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

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.
 
22 February 2017 17:21:37
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170217.2 - EUROWEB5 - 2017-02-22 18:21:37 - 2017-02-22 17:21:37 - 1000 - Website: OKAY