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
  -13.00p -0.81% 1,589.50p 1,589.00p 1,590.00p 1,598.50p 1,573.50p 1,592.00p 705,096 16:29:48
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Industrials 3,280.0 601.0 142.1 11.2 6,294.78

Smiths Group (SMIN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Feb 20181589.5-13.00-0.81%1573.51598.5705,096
21 Feb 20181602.5+6.50+0.41%1583.51604628,781
20 Feb 20181596+26.00+1.66%1574.51596622,451
19 Feb 20181570.0001-19.00-1.20%1569.51594.5689,081
16 Feb 20181589+10.00+0.63%1579.51594.9998848,773
15 Feb 20181579+34.50+2.23%155715791,637,376
14 Feb 20181544.5+19.00+1.25%1523.51553.50011,907,349
13 Feb 20181525.5+2.00+0.13%1523.51560.51,660,924
12 Feb 20181523.5+23.50+1.57%15111530.99981,230,885
09 Feb 20181499.9998-6.00-0.40%14941522.50011,651,437
08 Feb 20181506.0001-48.00-3.09%1504.51544.51,643,483
07 Feb 20181554+44.00+2.91%1506.00011560.51,920,941
06 Feb 20181510.0001-45.00-2.89%1489.500115272,021,889
05 Feb 20181555-12.50-0.80%1542.51561.99981,499,651
02 Feb 20181567.5-22.00-1.38%1567.51594.9998920,552
01 Feb 20181589.5-9.00-0.56%1579.51609.49981,164,990
31 Jan 20181598.5-3.50-0.22%1589.516141,548,754
30 Jan 20181602-11.50-0.71%160016161,096,068
29 Jan 20181613.4998-3.00-0.19%1613.49981632.5872,515
26 Jan 20181616.5+0.50+0.03%16081627.52,437,938
25 Jan 20181616-23.00-1.40%1614.51644.49981,388,870
24 Jan 20181639-26.50-1.59%1636.000116751,243,306
23 Jan 20181665.5+1.50+0.09%1663.51674.51,028,685
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 Week1,5591,6041,5571,585.2452622k2M885k30.51.96%
1 Month1,6361,644.51,489.51,563.7555622k2M1M-46.5-2.84%
3 Months1,4931,6971,4421,557.0761215k3M1M96.56.46%
6 Months1,5691,6971,4421,557.2101215k5M1M20.51.31%
1 Year1,5061,6971,4421,575.8060215k5M1M83.55.54%
3 Years1,1331,6978581,312.9794105k11M1M456.540.29%
5 Years1,2571,6978581,301.331384k11M1M332.526.45%
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:20180223 04:41:38