Share Name Share Symbol Market Type Share ISIN Share Description
Smiths Group LSE:SMIN London Ordinary Share GB00B1WY2338 ORD 37.5P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -40.00p -2.49% 1,568.00p 1,570.00p 1,571.00p 1,610.00p 1,558.00p 1,609.00p 1,688,316 16:35:13
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Industrials 2,949.0 346.0 65.6 23.9 6,209.63

Smiths Group (SMIN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Jul 20171567.9998-40.00-2.49%155816101,688,316
20 Jul 20171608+1.00+0.06%16061621966,718
19 Jul 20171607.0001+3.00+0.19%15941612964,112
18 Jul 20171604-19.00-1.17%1603.00011632.00011,180,088
17 Jul 20171623-2.00-0.12%16081634.00011,002,240
14 Jul 20171625-2.00-0.12%16141632.0001991,125
13 Jul 20171627-9.00-0.55%16201637846,841
12 Jul 20171636.0001+15.00+0.93%161816371,182,756
11 Jul 20171621-3.00-0.18%161016371,462,432
10 Jul 20171623.9998-1.00-0.06%162016371,378,163
07 Jul 20171625+19.00+1.18%1603.00011625.99981,141,257
06 Jul 20171606-10.00-0.62%160016271,100,130
05 Jul 20171616+11.00+0.69%16001619840,939
04 Jul 20171605.0001-11.00-0.68%16041619853,017
03 Jul 20171616+19.00+1.19%1596.999816221,035,495
30 Jun 20171596.9998+18.00+1.14%157316041,811,428
29 Jun 20171579-27.00-1.68%15791625.99981,469,716
28 Jun 20171606-8.00-0.50%1596.999816211,154,629
27 Jun 20171614-14.00-0.86%16121627.9998775,137
26 Jun 20171627.9998+1.00+0.06%1627.999816441,033,382
23 Jun 20171627-6.00-0.37%16211637611,872
22 Jun 20171633+13.00+0.80%161516351,221,697
Download more Smiths Group Historical Data

Smiths Group (SMIN) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week1,6321,6341,5580.0000964k2M1M-64-3.92%
1 Month1,6271,6441,5580.0000612k2M1M-59-3.63%
3 Months1,6381,6851,5580.0000612k4M1M-70-4.27%
6 Months1,4881,6851,4690.0000612k4M1M805.38%
1 Year1,2371,6851,2290.0000162k4M1M33126.76%
3 Years1,2571,6858580.000084k11M1M31124.74%
5 Years1,0691,6858580.000084k22M1M49946.68%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:41 V: D:20170722 14:58:30