Smiths Group PLC ORD 37.5P

SMIN 
(LSE, Stocks) 
 
p 1.764,00 <%= Resources.Global.txtUp %>
Updated 10:20:40
Change % 0.03% Stock price increasing
Change 0.50 Stock price increasing
Volume 107,878
High P 1,766.50
Low P 1,752.50
Open P 1,760.50
ISIN GB00B1WY2338
Prev close P 1,763.50
# of shares 395.76M
Market cap 698,120M GBX
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
 
  1,764.00 -1.3% Stock price decreasing 3.8% Stock price increasing 10.9% Stock price increasing 20.1% Stock price increasing 9.4% 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
15/06/2018
1,802.50
1,810.00
1,763.50
1,763.50
3,376,228
990.20
0
14/06/2018
1,778.50
1,808.00
1,775.50
1,801.00
1,440,107
1,624.68
0
13/06/2018
1,785.00
1,805.50
1,784.00
1,790.00
1,015,070
1,736.03
0
12/06/2018
1,790.00
1,796.00
1,781.00
1,786.50
1,007,944
1,632.58
0
11/06/2018
1,791.00
1,799.00
1,783.00
1,786.50
650,313
1,739.97
0
08/06/2018
1,773.50
1,787.50
1,756.50
1,784.50
1,738,742
1,571.32
0
07/06/2018
1,792.00
1,796.00
1,768.50
1,778.00
1,876,357
717.98
0
06/06/2018
1,786.50
1,794.50
1,769.50
1,771.00
1,396,109
1,751.96
0
05/06/2018
1,783.00
1,807.00
1,779.00
1,786.50
905,705
1,520.79
0
04/06/2018
1,783.50
1,796.50
1,780.50
1,790.00
756,250
1,389.69
0
01/06/2018
1,771.00
1,786.00
1,769.50
1,779.50
851,210
1,693.63
0
31/05/2018
1,748.00
1,768.50
1,745.00
1,760.50
2,124,700
1,501.78
0
30/05/2018
1,755.50
1,758.00
1,727.50
1,744.50
1,554,533
1,485.65
0
29/05/2018
1,740.00
1,803.00
1,740.00
1,750.00
2,633,896
1,709.47
0
25/05/2018
1,723.50
1,728.50
1,718.00
1,720.00
1,341,063
1,670.65
0
24/05/2018
1,718.00
1,731.50
1,708.50
1,712.00
1,355,916
1,594.38
0
23/05/2018
1,721.50
1,724.50
1,707.00
1,715.00
2,744,423
1,285.04
0
22/05/2018
1,709.50
1,729.50
1,708.00
1,724.50
1,171,050
1,664.24
0
21/05/2018
1,700.00
1,713.00
1,697.50
1,713.00
756,607
1,606.43
0
18/05/2018
1,687.50
1,703.00
1,676.50
1,700.00
1,254,187
1,593.01
0
17/05/2018
1,662.00
1,689.50
1,655.50
1,689.50
1,504,381
1,362.28
0
16/05/2018
1,662.00
1,672.00
1,662.00
1,668.00
1,208,968
1,435.39
0
15/05/2018
1,653.50
1,673.00
1,652.00
1,660.00
1,212,147
1,607.00
0
14/05/2018
1,673.00
1,673.00
1,655.00
1,655.00
890,490
1,601.47
0
11/05/2018
1,674.50
1,677.00
1,660.50
1,668.50
1,084,948
1,440.54
0
10/05/2018
1,660.50
1,672.00
1,655.50
1,672.00
1,064,599
1,499.12
0
09/05/2018
1,657.50
1,669.00
1,647.50
1,655.00
1,477,565
1,515.61
0
08/05/2018
1,639.50
1,661.00
1,638.00
1,656.00
892,695
1,570.63
0
04/05/2018
1,636.50
1,643.00
1,631.00
1,637.00
1,062,529
1,589.34
0
03/05/2018
1,630.00
1,641.00
1,623.50
1,628.00
1,414,076
1,604.16
0
02/05/2018
1,618.00
1,639.00
1,610.00
1,631.50
1,130,282
1,572.22
0
01/05/2018
1,597.00
1,616.00
1,597.00
1,610.00
578,814
1,455.21
0
30/04/2018
1,607.00
1,607.00
1,594.00
1,597.50
1,047,285
1,445.92
0
27/04/2018
1,606.50
1,610.00
1,591.00
1,601.00
1,843,935
1,030.23
0
26/04/2018
1,590.00
1,607.50
1,586.50
1,599.00
1,467,029
1,556.95
0
25/04/2018
1,590.50
1,594.50
1,571.50
1,586.00
2,762,361
889.55
0
24/04/2018
1,619.00
1,623.50
1,596.50
1,605.50
1,248,154
1,574.26
0
23/04/2018
1,624.00
1,627.00
1,609.00
1,617.00
2,530,826
1,588.36
0
20/04/2018
1,588.50
1,619.00
1,582.50
1,618.50
2,841,457
1,376.68
0
19/04/2018
1,548.50
1,582.00
1,546.50
1,572.00
1,718,234
1,546.51
0
18/04/2018
1,531.50
1,554.00
1,529.00
1,547.50
1,668,953
1,460.38
0
17/04/2018
1,512.00
1,540.00
1,499.50
1,534.50
4,313,706
572.66
0
16/04/2018
1,515.00
1,527.00
1,509.00
1,512.00
1,549,633
1,469.87
0
13/04/2018
1,502.50
1,518.50
1,500.50
1,515.00
1,213,252
1,483.28
0
12/04/2018
1,503.50
1,506.00
1,490.00
1,501.50
1,730,042
1,455.87
0
11/04/2018
1,516.50
1,525.50
1,493.50
1,500.00
2,389,580
1,076.32
0
10/04/2018
1,504.00
1,525.00
1,500.00
1,521.50
1,575,858
1,476.83
0
09/04/2018
1,501.00
1,517.00
1,487.50
1,495.00
1,576,466
1,449.92
0
06/04/2018
1,488.50
1,494.50
1,482.50
1,493.50
1,721,529
1,390.30
0
05/04/2018
1,488.00
1,497.50
1,477.00
1,493.00
2,364,976
1,438.97
0
04/04/2018
1,501.00
1,502.00
1,461.00
1,474.00
3,457,334
1,129.39
0
03/04/2018
1,498.00
1,504.50
1,489.50
1,500.00
2,291,385
1,403.76
0
29/03/2018
1,515.00
1,523.00
1,508.50
1,513.50
2,105,752
1,480.45
0
28/03/2018
1,496.50
1,514.50
1,480.50
1,512.00
2,978,124
1,468.03
0
27/03/2018
1,482.50
1,507.50
1,480.50
1,503.00
2,484,279
1,460.76
0
26/03/2018
1,478.00
1,487.50
1,452.50
1,465.00
2,823,776
1,421.20
0
23/03/2018
1,400.00
1,504.50
1,354.00
1,468.50
7,227,209
1,396.93
0
22/03/2018
1,543.00
1,553.00
1,524.00
1,536.00
1,624,374
1,202.59
0
21/03/2018
1,558.00
1,561.50
1,540.00
1,561.50
988,731
1,504.22
0
20/03/2018
1,566.00
1,567.50
1,548.50
1,558.00
1,750,618
1,473.08
0
19/03/2018
1,595.00
1,596.00
1,556.50
1,560.00
1,180,089
1,530.84
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.
 
18 June 2018 10:36:00
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20180613.1 - EUROWEB3 - 2018-06-18 11:36:00 - 2018-06-18 10:36:00 - 1000 - Website: OKAY