Smiths Group PLC ORD 37.5P

SMIN 
(LSE, Stocks) 
 
p 1,587.00
Updated 16/10/2017
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 1,602.00
# 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
 
  1,587.00 -1.0% Stock price decreasing 1.5% Stock price increasing -2.2% Stock price decreasing -1.9% Stock price decreasing 7.7% 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
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
12/09/2017
1,601.00
1,611.00
1,596.00
1,602.00
1,049,110
 
0
11/09/2017
1,594.00
1,602.00
1,585.86
1,596.00
2,002,038
 
0
08/09/2017
1,574.00
1,589.00
1,555.00
1,586.00
769,077
 
0
07/09/2017
1,544.00
1,580.00
1,540.00
1,575.00
1,315,972
 
0
06/09/2017
1,558.00
1,558.00
1,539.00
1,544.00
773,650
 
0
05/09/2017
1,555.00
1,568.00
1,555.00
1,560.00
698,847
 
0
04/09/2017
1,550.00
1,563.00
1,548.00
1,558.00
1,025,439
 
0
01/09/2017
1,542.00
1,563.00
1,542.00
1,558.00
773,969
 
0
31/08/2017
1,538.00
1,549.00
1,535.00
1,545.00
1,104,549
 
0
30/08/2017
1,544.00
1,553.00
1,530.00
1,539.00
774,679
 
0
29/08/2017
1,550.00
1,559.00
1,520.33
1,529.00
1,043,024
 
0
25/08/2017
1,562.00
1,572.00
1,558.00
1,565.00
745,691
 
0
24/08/2017
1,569.00
1,569.00
1,555.67
1,560.00
1,022,310
 
0
23/08/2017
1,579.00
1,582.00
1,561.00
1,566.00
1,068,231
 
0
22/08/2017
1,558.00
1,580.00
1,556.00
1,577.00
795,237
 
0
21/08/2017
1,537.00
1,545.00
1,531.00
1,545.00
664,915
 
0
18/08/2017
1,558.00
1,558.00
1,541.00
1,549.00
727,414
 
0
17/08/2017
1,578.00
1,580.77
1,559.00
1,562.00
702,709
 
0
16/08/2017
1,558.00
1,581.00
1,553.66
1,579.00
956,678
 
0
15/08/2017
1,550.00
1,559.00
1,546.00
1,553.00
862,864
 
0
14/08/2017
1,542.00
1,550.00
1,542.00
1,545.00
678,001
 
0
11/08/2017
1,549.00
1,549.00
1,532.00
1,541.00
884,366
 
0
10/08/2017
1,555.00
1,558.00
1,543.00
1,549.00
764,822
 
0
09/08/2017
1,553.00
1,558.00
1,537.00
1,554.00
876,691
 
0
08/08/2017
1,552.00
1,565.00
1,548.00
1,562.00
709,593
 
0
07/08/2017
1,550.00
1,555.00
1,544.00
1,549.00
656,249
 
0
04/08/2017
1,544.00
1,552.00
1,527.00
1,547.00
882,435
 
0
03/08/2017
1,535.00
1,552.00
1,524.66
1,542.00
1,245,838
 
0
02/08/2017
1,549.00
1,550.00
1,528.00
1,531.00
874,800
 
0
01/08/2017
1,546.00
1,558.00
1,542.00
1,544.00
1,421,574
 
0
31/07/2017
1,536.00
1,541.00
1,528.00
1,535.00
1,571,612
 
0
28/07/2017
1,547.00
1,552.00
1,533.00
1,536.00
1,519,922
 
0
27/07/2017
1,563.00
1,581.00
1,553.00
1,556.00
1,798,630
 
0
26/07/2017
1,564.00
1,570.00
1,554.00
1,567.00
905,215
 
0
25/07/2017
1,555.00
1,565.00
1,538.00
1,561.00
1,219,318
 
0
24/07/2017
1,566.00
1,567.00
1,540.00
1,551.00
1,767,784
 
0
20/07/2017
1,611.00
1,621.00
1,606.00
1,608.00
966,718
 
0
19/07/2017
1,611.00
1,612.00
1,594.00
1,607.00
964,112
 
0
18/07/2017
1,615.00
1,632.00
1,602.92
1,604.00
1,180,088
 
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.
 
17 October 2017 02:51:25
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20171012.1 - EUROWEB6 - 2017-10-17 03:51:25 - 2017-10-17 02:51:25 - 1000 - Website: OKAY