Smiths Group PLC ORD 37.5P

SMIN 
(LSE, Stocks) 
 
p 1,588.00
Updated 23/02/2018
Change % 0.00% Stock price unchanged
Change 0.00 Stock price unchanged
Volume 0
High P 0
Low P 0
Open P0
ISIN GB00B1WY2338
Prev close P1,589.50
# of shares 395.75M
Market cap 628,450M GBX
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
 
  1,588.00 -0.1% Stock price decreasing -1.7% Stock price decreasing 5.7% Stock price increasing 1.5% Stock price increasing 7.2% 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
23/02/2018
1,593.50
1,594.00
1,576.50
1,588.00
1,152,535
 
0
22/02/2018
1,592.00
1,598.50
1,573.50
1,589.50
832,066
 
0
21/02/2018
1,590.00
1,604.00
1,583.50
1,602.50
775,956
 
0
20/02/2018
1,574.50
1,596.00
1,574.50
1,596.00
687,347
 
0
19/02/2018
1,594.50
1,594.50
1,569.50
1,570.00
793,973
 
0
16/02/2018
1,591.00
1,595.00
1,579.50
1,589.00
1,009,879
 
0
15/02/2018
1,559.00
1,579.00
1,557.00
1,579.00
1,948,017
 
0
14/02/2018
1,535.50
1,553.50
1,523.50
1,544.50
2,204,182
 
0
13/02/2018
1,550.50
1,560.50
1,523.50
1,525.50
2,044,344
 
0
12/02/2018
1,515.00
1,531.00
1,511.00
1,523.50
1,378,343
 
0
09/02/2018
1,498.00
1,522.50
1,494.00
1,500.00
1,913,674
 
0
08/02/2018
1,544.50
1,544.50
1,504.50
1,506.00
2,126,067
 
0
07/02/2018
1,520.00
1,560.50
1,506.00
1,554.00
2,125,949
 
0
06/02/2018
1,517.00
1,527.00
1,489.50
1,510.00
2,289,675
 
0
05/02/2018
1,559.00
1,562.00
1,542.50
1,555.00
1,602,874
 
0
02/02/2018
1,585.50
1,595.00
1,567.50
1,567.50
1,228,301
 
0
01/02/2018
1,607.50
1,609.50
1,579.50
1,589.50
1,234,765
 
0
31/01/2018
1,609.50
1,614.00
1,589.50
1,598.50
1,788,423
 
0
30/01/2018
1,609.00
1,616.00
1,600.00
1,602.00
1,438,336
 
0
29/01/2018
1,623.50
1,632.50
1,613.50
1,613.50
1,432,508
 
0
26/01/2018
1,626.00
1,627.50
1,608.00
1,616.50
2,615,375
 
0
25/01/2018
1,636.00
1,644.50
1,614.50
1,616.00
2,720,106
 
0
24/01/2018
1,668.00
1,675.00
1,636.00
1,639.00
1,393,433
 
0
23/01/2018
1,670.00
1,674.50
1,663.50
1,665.50
1,112,235
 
0
22/01/2018
1,674.00
1,680.00
1,658.50
1,664.00
1,390,267
 
0
19/01/2018
1,675.00
1,683.50
1,668.50
1,673.50
3,568,404
 
0
18/01/2018
1,694.50
1,697.00
1,669.00
1,670.50
1,696,107
 
0
17/01/2018
1,683.50
1,692.50
1,670.50
1,685.00
2,144,080
 
0
16/01/2018
1,678.00
1,680.50
1,654.50
1,671.50
2,180,138
 
0
15/01/2018
1,656.00
1,681.50
1,647.50
1,673.00
2,534,698
 
0
12/01/2018
1,581.50
1,655.00
1,576.00
1,652.00
3,192,889
 
0
11/01/2018
1,565.00
1,568.50
1,555.00
1,567.50
1,790,839
 
0
10/01/2018
1,537.00
1,567.00
1,535.50
1,562.00
2,505,646
 
0
09/01/2018
1,530.00
1,544.50
1,528.50
1,542.50
1,340,328
 
0
08/01/2018
1,549.00
1,549.00
1,523.00
1,525.00
1,294,218
 
0
05/01/2018
1,528.50
1,545.50
1,521.00
1,545.00
1,561,329
 
0
04/01/2018
1,508.50
1,531.00
1,500.00
1,528.50
1,558,466
 
0
03/01/2018
1,474.00
1,500.50
1,474.00
1,500.00
822,242
 
0
02/01/2018
1,481.00
1,485.00
1,474.50
1,476.00
763,541
 
0
29/12/2017
1,497.00
1,497.00
1,484.00
1,490.00
301,426
 
0
28/12/2017
1,492.00
1,500.00
1,486.00
1,493.00
423,446
 
0
27/12/2017
1,495.00
1,495.00
1,479.00
1,492.00
428,014
 
0
22/12/2017
1,488.00
1,493.00
1,483.00
1,485.00
217,357
 
0
21/12/2017
1,480.00
1,492.00
1,476.00
1,490.00
807,011
 
0
20/12/2017
1,483.00
1,484.00
1,474.00
1,481.00
745,982
 
0
19/12/2017
1,444.00
1,484.00
1,444.00
1,479.00
968,889
 
0
18/12/2017
1,453.00
1,473.00
1,451.00
1,469.00
750,935
 
0
15/12/2017
1,446.00
1,456.00
1,442.00
1,444.00
1,369,265
 
0
14/12/2017
1,460.00
1,463.00
1,445.00
1,445.00
1,555,780
 
0
13/12/2017
1,474.00
1,482.34
1,461.00
1,466.43
1,620,364
 
0
12/12/2017
1,476.00
1,480.00
1,463.00
1,480.00
1,728,862
 
0
11/12/2017
1,475.00
1,482.00
1,469.00
1,478.00
910,430
 
0
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

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.
 
25 February 2018 17:29:08
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: ReleaseBuild_20180222.1 - EUROWEB1 - 2018-02-25 18:29:08 - 2018-02-25 17:29:08 - 1000 - Website: OKAY