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
  +32.00p +2.07% 1,577.00p 1,577.00p 1,578.00p 1,580.00p 1,556.00p 1,558.00p 795,237 16:29:51
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Industrials 2,949.0 346.0 65.6 24.0 6,245.27

Smiths Group (SMIN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Aug 20171577+32.00+2.07%15561580795,237
21 Aug 20171545-4.00-0.26%1530.99981545665,708
18 Aug 20171549-13.00-0.83%1541.00011558727,414
17 Aug 20171561.9998-17.00-1.08%15591579702,820
16 Aug 20171579+26.00+1.67%155415812,516,678
15 Aug 20171553+8.00+0.52%15461559863,222
14 Aug 20171545+4.00+0.26%15421550678,001
11 Aug 20171541.0001-8.00-0.52%15321549884,992
10 Aug 20171549-5.00-0.32%1543.00011558766,673
09 Aug 20171554-8.00-0.51%1537.00011558878,345
08 Aug 20171561.9998+13.00+0.84%154815651,285,593
07 Aug 20171549+2.00+0.13%15441555656,249
04 Aug 20171547+5.00+0.32%15271552882,435
03 Aug 20171542+11.00+0.72%152515521,253,848
02 Aug 20171530.9998-13.00-0.84%15281550874,800
01 Aug 20171544+9.00+0.59%154215581,425,583
31 Jul 20171534.9998-1.00-0.07%15281541.00011,571,612
28 Jul 20171536-20.00-1.29%1532.999815521,519,922
27 Jul 20171556-11.00-0.70%155315811,798,630
26 Jul 20171567+6.00+0.38%15541570.0001905,312
25 Jul 20171561+10.00+0.64%153815651,219,318
24 Jul 20171551-17.00-1.08%154015671,767,784
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 Week1,5501,5811,5311,564.6007666k3M1M271.74%
1 Month1,5551,5811,5251,551.9478656k3M1M221.41%
3 Months1,5801,6451,5251,589.3263612k4M1M-3-0.19%
6 Months1,5111,6851,4691,592.9125612k4M1M664.37%
1 Year1,3531,6851,3331,514.7913162k4M1M22416.56%
3 Years1,3161,6858581,249.325084k11M1M26119.83%
5 Years1,0421,6858581,253.543884k22M1M53551.34%
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:42 V: D:20170823 04:19:14