livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Smiths Group - (SMIN) share price history


Smiths Group share priceSMIN share price tradesSMIN Fundamentals watchlistADD to watchlist
Smiths Group - (SMIN) share price history
Date Open High Low Close Volume
05/03/2021 1,506.00 1,526.50 1,495.00 1,505.50 562,154
04/03/2021 1,512.50 1,539.00 1,505.50 1,525.00 505,875
03/03/2021 1,531.50 1,547.00 1,512.50 1,524.00 788,487
02/03/2021 1,507.00 1,530.00 1,507.00 1,515.00 352,322
01/03/2021 1,481.50 1,517.50 1,467.00 1,511.00 571,759
26/02/2021 1,481.00 1,498.50 1,455.00 1,464.00 1,229,736
25/02/2021 1,531.00 1,542.50 1,503.00 1,506.00 508,775
24/02/2021 1,484.50 1,522.00 1,482.00 1,522.00 820,084
23/02/2021 1,483.00 1,510.50 1,477.00 1,489.50 401,126
22/02/2021 1,480.50 1,483.50 1,457.50 1,478.50 364,089
19/02/2021 1,478.50 1,497.00 1,470.50 1,491.50 676,569
18/02/2021 1,485.50 1,493.00 1,463.00 1,472.00 602,201
17/02/2021 1,497.50 1,503.00 1,484.00 1,485.00 347,656
16/02/2021 1,506.00 1,519.71 1,492.50 1,498.50 358,265
15/02/2021 1,512.00 1,521.00 1,498.11 1,505.00 426,823
12/02/2021 1,458.50 1,497.00 1,455.50 1,497.00 595,062
11/02/2021 1,461.50 1,471.00 1,457.50 1,466.00 519,892
10/02/2021 1,487.50 1,487.50 1,455.00 1,461.50 528,466
09/02/2021 1,497.00 1,501.94 1,473.00 1,476.50 576,298
08/02/2021 1,493.00 1,519.50 1,489.00 1,496.50 713,328
05/02/2021 1,512.00 1,512.00 1,478.00 1,486.00 572,252
04/02/2021 1,512.50 1,528.00 1,504.50 1,513.00 615,882
03/02/2021 1,517.50 1,539.00 1,493.00 1,508.00 470,530
02/02/2021 1,468.00 1,508.87 1,463.00 1,497.50 1,061,138
01/02/2021 1,424.00 1,465.50 1,424.00 1,455.50 849,293
29/01/2021 1,394.50 1,438.00 1,363.00 1,418.50 1,445,996
28/01/2021 1,397.00 1,420.00 1,373.00 1,409.50 722,459
27/01/2021 1,463.00 1,463.31 1,399.00 1,415.00 618,038
26/01/2021 1,477.50 1,488.00 1,461.50 1,465.50 457,819
25/01/2021 1,504.00 1,514.50 1,470.00 1,475.50 557,486

Smiths Group - (SMIN) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z