Smiths Group PLC ORD 37.5P

SMIN 
(LSE, Stocks) 
 
p 1,478.00
Updated 11/12/2017
Change % 0.00% Stock price unchanged
Change 0.00 Stock price unchanged
Volume 0
High P 0
Low P 0
Open P 0
ISIN GB00B1WY2338
Prev close P 1,474.00
# 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
 
  1,478.00 -0.1% Stock price decreasing -2.6% Stock price decreasing -7.7% Stock price decreasing -7.5% Stock price decreasing 3.8% 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
08/12/2017
1,460.00
1,480.00
1,453.00
1,474.00
950,857
 
0
07/12/2017
1,474.00
1,484.00
1,451.00
1,456.00
1,413,441
 
0
06/12/2017
1,468.00
1,482.00
1,463.00
1,474.00
809,502
 
0
05/12/2017
1,484.00
1,491.00
1,473.00
1,479.00
897,295
 
0
04/12/2017
1,475.00
1,504.00
1,470.00
1,481.00
1,477,357
 
0
01/12/2017
1,486.00
1,486.00
1,459.00
1,460.00
1,426,688
 
0
30/11/2017
1,493.00
1,495.00
1,477.00
1,483.00
1,816,346
 
0
29/11/2017
1,523.00
1,525.00
1,498.00
1,498.00
1,239,015
 
0
28/11/2017
1,494.00
1,525.00
1,490.00
1,522.00
1,314,401
 
0
27/11/2017
1,498.00
1,507.00
1,491.00
1,494.00
529,866
 
0
24/11/2017
1,506.00
1,507.00
1,497.00
1,503.00
516,683
 
0
23/11/2017
1,502.00
1,517.00
1,499.00
1,507.00
548,641
 
0
22/11/2017
1,497.00
1,512.00
1,496.00
1,506.00
1,350,325
 
0
21/11/2017
1,502.00
1,507.00
1,494.00
1,502.00
792,099
 
0
20/11/2017
1,496.00
1,506.00
1,490.00
1,502.00
833,215
 
0
17/11/2017
1,507.00
1,508.91
1,490.00
1,495.00
866,693
 
0
16/11/2017
1,493.00
1,531.93
1,486.66
1,506.00
1,434,174
 
0
15/11/2017
1,483.00
1,488.00
1,470.00
1,485.00
1,588,458
 
0
14/11/2017
1,504.00
1,504.00
1,483.00
1,483.00
1,511,415
 
0
13/11/2017
1,525.00
1,527.00
1,498.66
1,507.00
987,211
 
0
10/11/2017
1,521.00
1,524.00
1,508.00
1,518.00
869,228
 
0
09/11/2017
1,542.00
1,542.00
1,518.96
1,520.00
1,062,375
 
0
08/11/2017
1,546.00
1,548.00
1,535.00
1,543.00
1,038,511
 
0
07/11/2017
1,575.00
1,575.00
1,548.00
1,549.00
756,495
 
0
06/11/2017
1,582.00
1,590.34
1,570.00
1,570.00
750,602
 
0
03/11/2017
1,562.00
1,592.00
1,562.00
1,589.00
861,067
 
0
02/11/2017
1,553.00
1,577.00
1,553.00
1,563.00
1,255,377
 
0
01/11/2017
1,576.00
1,582.00
1,553.00
1,560.00
1,642,208
 
0
31/10/2017
1,568.00
1,597.73
1,564.00
1,571.00
962,080
 
0
30/10/2017
1,561.00
1,600.62
1,556.00
1,572.00
1,062,266
 
0
27/10/2017
1,564.00
1,576.00
1,560.00
1,561.00
757,269
 
0
26/10/2017
1,559.00
1,572.33
1,552.00
1,565.00
913,903
 
0
25/10/2017
1,562.00
1,562.00
1,543.00
1,552.00
756,033
 
0
24/10/2017
1,573.00
1,573.00
1,546.00
1,560.00
1,282,793
 
0
23/10/2017
1,558.00
1,580.00
1,551.00
1,573.00
1,092,390
 
0
20/10/2017
1,546.00
1,559.00
1,542.00
1,555.00
1,159,933
 
0
19/10/2017
1,547.00
1,569.70
1,535.00
1,537.00
2,121,800
 
0
18/10/2017
1,583.00
1,583.00
1,563.00
1,573.00
1,240,817
 
0
17/10/2017
1,594.00
1,594.00
1,564.67
1,573.00
878,494
 
0
16/10/2017
1,610.00
1,610.00
1,585.00
1,589.00
1,204,731
 
0
13/10/2017
1,589.00
1,604.00
1,584.00
1,602.00
1,149,416
 
0
12/10/2017
1,613.00
1,614.00
1,584.00
1,590.00
1,442,671
 
0
11/10/2017
1,606.00
1,615.00
1,599.00
1,610.00
977,733
 
0
10/10/2017
1,605.00
1,608.00
1,594.00
1,603.00
881,086
 
0
09/10/2017
1,611.00
1,613.75
1,592.00
1,605.00
1,135,175
 
0
06/10/2017
1,606.00
1,617.00
1,601.00
1,615.00
732,700
 
0
05/10/2017
1,602.00
1,617.00
1,596.07
1,607.00
1,229,398
 
0
04/10/2017
1,589.00
1,600.00
1,583.00
1,597.00
2,609,661
 
0
03/10/2017
1,584.00
1,593.33
1,579.67
1,584.00
1,148,229
 
0
02/10/2017
1,576.00
1,586.00
1,574.00
1,586.00
1,018,287
 
0
29/09/2017
1,568.00
1,582.00
1,566.00
1,577.00
1,058,617
 
0
28/09/2017
1,542.00
1,570.00
1,537.00
1,568.00
1,472,387
 
0
27/09/2017
1,540.00
1,546.01
1,531.00
1,540.00
1,236,078
 
0
26/09/2017
1,535.00
1,540.25
1,507.00
1,537.00
1,800,963
 
0
25/09/2017
1,524.00
1,534.00
1,516.33
1,530.00
1,896,819
 
0
22/09/2017
1,564.00
1,578.00
1,503.00
1,517.00
4,549,084
 
0
21/09/2017
1,600.00
1,617.00
1,592.00
1,613.00
1,333,376
 
0
20/09/2017
1,605.00
1,611.34
1,595.00
1,599.00
917,080
 
0
19/09/2017
1,598.00
1,612.00
1,596.00
1,603.00
1,266,734
 
0
18/09/2017
1,577.00
1,601.00
1,576.00
1,594.00
1,899,421
 
0
15/09/2017
1,594.00
1,604.00
1,563.00
1,564.00
2,243,829
 
0
14/09/2017
1,608.00
1,616.00
1,595.00
1,598.00
1,286,869
 
0
13/09/2017
1,603.00
1,610.00
1,588.00
1,610.00
950,421
 
0

Copyright Euroinvestor A/S 2017   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.
 
12 December 2017 01:04:50
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20171124.1 - EUROWEB7 - 2017-12-12 02:04:50 - 2017-12-12 01:04:50 - 1000 - Website: OKAY