Smiths Group PLC ORD 37.5P

SMIN 
(LSE, Stocks) 
 
p 1,594.50 <%= Resources.Global.txtUp %>
Updated 16:20:26
Change % 1.17% Stock price increasing
Change 18.50 Stock price increasing
Volume 680,923
High P 1,597.00
Low P 1,573.00
Open P 1,579.00
ISIN GB00B1WY2338
Prev close P 1,576.00
# 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
 
  1,594.50 -3.1% Stock price decreasing -1.7% Stock price decreasing 7.6% Stock price increasing 13.6% Stock price increasing 45.1% 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
23/05/2017
1,575.00
1,600.00
1,570.00
1,576.00
1,801,424
 
4,227
22/05/2017
1,581.00
1,589.00
1,568.00
1,577.00
2,181,354
 
3,974
19/05/2017
1,635.00
1,651.78
1,563.00
1,584.00
4,315,624
 
7,291
18/05/2017
1,649.00
1,652.00
1,596.00
1,629.00
1,613,379
 
4,335
17/05/2017
1,653.00
1,669.00
1,645.85
1,646.00
1,753,250
 
3,566
16/05/2017
1,644.00
1,669.00
1,643.00
1,663.00
1,046,224
 
2,703
15/05/2017
1,648.00
1,652.00
1,629.50
1,645.00
1,246,233
 
2,674
12/05/2017
1,651.00
1,644.40
1,644.40
1,649.00
767,970
 
1,767
11/05/2017
1,645.00
1,661.00
1,644.00
1,653.00
1,013,802
 
2,881
10/05/2017
1,657.00
1,659.00
1,641.00
1,650.00
1,233,809
 
2,414
09/05/2017
1,655.00
1,676.00
1,652.00
1,658.00
985,077
 
2,459
08/05/2017
1,680.00
1,680.00
1,648.00
1,652.00
1,539,551
 
2,544
05/05/2017
1,664.00
1,685.00
1,648.00
1,684.00
2,493,897
 
3,230
04/05/2017
1,664.00
1,672.00
1,658.00
1,669.00
1,366,297
 
3,156
03/05/2017
1,663.00
1,675.00
1,655.00
1,663.00
1,118,525
 
3,174
02/05/2017
1,650.00
1,674.00
1,635.00
1,673.00
1,547,585
 
3,546
28/04/2017
1,638.00
1,645.00
1,631.00
1,640.00
1,184,552
 
2,437
27/04/2017
1,645.00
1,656.15
1,631.30
1,638.00
1,181,018
 
2,581
26/04/2017
1,630.00
1,652.00
1,626.00
1,651.00
1,596,903
 
3,064
25/04/2017
1,627.00
1,639.27
1,619.00
1,631.00
1,490,678
 
2,388
24/04/2017
1,609.00
1,627.00
1,600.00
1,622.00
1,203,931
 
3,271
21/04/2017
1,586.00
1,595.00
1,574.00
1,581.00
2,941,183
 
2,634
20/04/2017
1,572.00
1,594.00
1,567.88
1,591.00
1,045,539
 
2,536
19/04/2017
1,575.00
1,587.00
1,572.00
1,577.00
1,081,811
 
2,348
18/04/2017
1,614.00
1,617.88
1,573.00
1,573.00
1,416,396
 
3,391
13/04/2017
1,626.00
1,626.00
1,604.00
1,617.00
895,129
 
2,198
12/04/2017
1,626.00
1,641.00
1,623.00
1,625.00
1,038,279
 
2,204
11/04/2017
1,612.00
1,634.50
1,612.00
1,625.00
1,312,090
 
3,608
10/04/2017
1,630.00
1,636.00
1,617.00
1,617.00
1,703,340
 
2,266
07/04/2017
1,620.00
1,634.00
1,613.00
1,634.00
1,047,279
 
2,431
06/04/2017
1,609.00
1,654.66
1,599.00
1,622.00
1,787,548
 
3,104
05/04/2017
1,627.00
1,637.00
1,619.00
1,628.00
1,408,961
 
2,637
04/04/2017
1,615.00
1,637.00
1,614.00
1,617.00
1,100,040
 
3,018
03/04/2017
1,621.00
1,628.00
1,609.00
1,615.00
1,081,722
 
2,983
31/03/2017
1,632.00
1,632.00
1,606.00
1,619.00
1,217,618
 
2,679
30/03/2017
1,614.00
1,631.00
1,606.62
1,631.00
1,466,694
 
3,059
29/03/2017
1,596.00
1,614.00
1,595.00
1,614.00
1,894,569
 
4,004
28/03/2017
1,607.00
1,611.00
1,582.00
1,595.00
1,474,636
 
3,509
27/03/2017
1,598.00
1,615.00
1,588.00
1,594.00
2,046,808
 
4,021
24/03/2017
1,600.00
1,628.00
1,579.34
1,601.00
2,845,062
 
5,828
23/03/2017
1,551.00
1,565.00
1,546.00
1,556.00
1,807,031
 
3,003
22/03/2017
1,576.00
1,576.00
1,540.00
1,552.00
1,203,299
 
2,527
21/03/2017
1,606.00
1,606.00
1,568.00
1,572.00
1,097,252
 
2,112
20/03/2017
1,585.00
1,596.00
1,578.00
1,596.00
852,171
 
1,697
17/03/2017
1,574.00
1,582.00
1,568.00
1,582.00
1,527,991
 
2,680
16/03/2017
1,586.00
1,599.00
1,569.00
1,572.00
2,256,444
 
3,118
15/03/2017
1,565.00
1,577.13
1,560.00
1,577.00
1,299,929
 
1,985
14/03/2017
1,579.00
1,579.00
1,551.00
1,561.00
1,492,067
 
2,948
13/03/2017
1,531.00
1,576.00
1,531.00
1,574.00
1,628,013
 
2,661
10/03/2017
1,543.00
1,531.89
1,531.89
1,532.00
1,203,963
 
2,288
09/03/2017
1,543.00
1,552.00
1,526.00
1,543.00
1,500,221
 
2,777
08/03/2017
1,533.00
1,555.00
1,533.00
1,543.00
832,673
 
1,707
07/03/2017
1,533.00
1,546.00
1,526.55
1,543.00
1,137,686
 
1,702
06/03/2017
1,532.00
1,534.00
1,522.00
1,526.00
1,094,739
 
2,020
03/03/2017
1,538.00
1,538.00
1,523.00
1,533.00
836,373
 
1,500
02/03/2017
1,532.00
1,545.00
1,527.10
1,538.00
1,460,901
 
2,783
01/03/2017
1,495.00
1,537.00
1,495.00
1,537.00
1,212,487
 
2,743
28/02/2017
1,490.00
1,498.00
1,483.00
1,495.00
1,943,604
 
2,362
27/02/2017
1,485.00
1,493.00
1,481.00
1,487.00
1,060,677
 
1,567

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.
 
24 May 2017 16:36:44
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170517.1 - EUROWEB6 - 2017-05-24 17:36:44 - 2017-05-24 16:36:44 - 1000 - Website: OKAY