SMIN.L
Smiths Group plc
16:27:20
2590 £
0.0000 (%0.00)
Önceki Kapanış: 2601
Düşük₺2579
Yüksek₺2600
SMIN.L: Smiths Group plc Arşiv
2012 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.047,0952
KAPANIŞ 1.047,0913
En Düşük
DÜŞÜK 925
En Yüksek
YÜKSEK 1.202
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2012 | 936,5 | 950,75 | 927 | 948,5 |
| 04.01.2012 | 948 | 954 | 938,5 | 938,5 |
| 05.01.2012 | 939 | 946,5 | 925 | 936,5 |
| 06.01.2012 | 935,5 | 951 | 931,5 | 942 |
| 09.01.2012 | 946,5 | 948,5 | 936 | 940 |
| 10.01.2012 | 949 | 951,5 | 932,5 | 943,5 |
| 11.01.2012 | 941,5 | 976,5 | 940 | 959,5 |
| 12.01.2012 | 961,5 | 965 | 952 | 955 |
| 13.01.2012 | 960 | 963,5 | 935 | 935,5 |
| 16.01.2012 | 934,5 | 950 | 933,3 | 937,5 |
| 17.01.2012 | 955 | 961,5 | 949 | 960 |
| 18.01.2012 | 959,5 | 975,5 | 955 | 970 |
| 19.01.2012 | 975 | 1.003 | 970,5 | 998,5 |
| 20.01.2012 | 998,5 | 1.005 | 987 | 989,5 |
| 23.01.2012 | 990 | 1.004 | 985,5 | 996,5 |
| 24.01.2012 | 989 | 995,5 | 981 | 981 |
| 25.01.2012 | 982 | 993,5 | 973 | 978 |
| 26.01.2012 | 994,5 | 995 | 976,5 | 980 |
| 27.01.2012 | 979 | 980 | 969 | 973 |
| 30.01.2012 | 965,5 | 971 | 945 | 952 |
| 31.01.2012 | 952 | 964,63 | 949,5 | 960 |
| 01.02.2012 | 964 | 969,5 | 956,5 | 960 |
| 02.02.2012 | 959 | 966,5 | 956 | 960 |
| 03.02.2012 | 962 | 1.018 | 958 | 1.017 |
| 06.02.2012 | 1.015 | 1.017 | 998,5 | 1.000 |
| 07.02.2012 | 1.004 | 1.004 | 996,5 | 997 |
| 08.02.2012 | 1.000 | 1.024,79 | 999 | 1.015 |
| 09.02.2012 | 1.021 | 1.036 | 1.009 | 1.032 |
| 10.02.2012 | 1.031 | 1.055 | 1.025 | 1.050 |
| 13.02.2012 | 1.055 | 1.075 | 1.048 | 1.050 |
| 14.02.2012 | 1.047 | 1.067 | 1.045 | 1.053 |
| 15.02.2012 | 1.057 | 1.064 | 1.049 | 1.054 |
| 16.02.2012 | 1.050 | 1.056,11 | 1.042 | 1.056 |
| 17.02.2012 | 1.062 | 1.064 | 1.048 | 1.055 |
| 20.02.2012 | 1.060 | 1.080 | 1.055 | 1.060 |
| 21.02.2012 | 1.059 | 1.061,6 | 1.037 | 1.047 |
| 22.02.2012 | 1.051 | 1.072 | 1.048 | 1.066 |
| 23.02.2012 | 1.061 | 1.081 | 1.061 | 1.071 |
| 24.02.2012 | 1.074 | 1.101 | 1.071,2 | 1.081 |
| 27.02.2012 | 1.082 | 1.089 | 1.076 | 1.085 |
| 28.02.2012 | 1.086 | 1.104 | 1.080 | 1.085 |
| 29.02.2012 | 1.085 | 1.094 | 1.078 | 1.088 |
| 01.03.2012 | 1.091 | 1.099 | 1.084 | 1.094 |
| 02.03.2012 | 1.095 | 1.099 | 1.071 | 1.081 |
| 05.03.2012 | 1.078 | 1.079 | 1.058,72 | 1.070 |
| 06.03.2012 | 1.068 | 1.068 | 1.032 | 1.036 |
| 07.03.2012 | 1.040 | 1.059 | 1.040 | 1.053 |
| 08.03.2012 | 1.061 | 1.083 | 1.060 | 1.076 |
| 09.03.2012 | 1.075 | 1.082 | 1.066 | 1.077 |
| 12.03.2012 | 1.078 | 1.083,8 | 1.061 | 1.074 |
| 13.03.2012 | 1.080 | 1.105 | 1.074 | 1.101 |
| 14.03.2012 | 1.070 | 1.096,63 | 1.052 | 1.089 |
| 15.03.2012 | 1.094 | 1.094 | 1.061 | 1.075 |
| 16.03.2012 | 1.074 | 1.083 | 1.061 | 1.071 |
| 19.03.2012 | 1.075 | 1.076 | 1.057 | 1.060 |
| 20.03.2012 | 1.060 | 1.060 | 1.030 | 1.042 |
| 21.03.2012 | 1.037 | 1.040 | 1.028 | 1.039 |
| 22.03.2012 | 1.041 | 1.041 | 1.004 | 1.016 |
| 23.03.2012 | 1.025 | 1.036 | 1.016 | 1.020 |
| 26.03.2012 | 1.020 | 1.060 | 1.017 | 1.049 |
| 27.03.2012 | 1.051 | 1.052 | 1.038 | 1.045 |
| 28.03.2012 | 1.042 | 1.054 | 1.031,97 | 1.033 |
| 29.03.2012 | 1.028 | 1.042 | 1.020 | 1.030 |
| 30.03.2012 | 1.035 | 1.057,32 | 1.033 | 1.052 |
| 02.04.2012 | 1.059 | 1.065 | 1.044 | 1.064 |
| 03.04.2012 | 1.065 | 1.065 | 1.051 | 1.051 |
| 04.04.2012 | 1.045 | 1.051,95 | 1.009 | 1.013 |
| 05.04.2012 | 1.013 | 1.019 | 1.002 | 1.014 |
| 10.04.2012 | 1.002 | 1.015 | 991 | 1.006 |
| 11.04.2012 | 1.007 | 1.044 | 1.001 | 1.041 |
| 12.04.2012 | 1.042 | 1.052 | 1.034 | 1.045 |
| 13.04.2012 | 1.044 | 1.047 | 1.016 | 1.031 |
| 16.04.2012 | 1.028 | 1.055 | 1.028 | 1.037 |
| 17.04.2012 | 1.037 | 1.050 | 1.029 | 1.048 |
| 18.04.2012 | 1.043 | 1.049 | 1.030 | 1.035 |
| 19.04.2012 | 1.042 | 1.054 | 1.040 | 1.045 |
| 20.04.2012 | 1.044 | 1.053 | 1.041 | 1.048 |
| 23.04.2012 | 1.046 | 1.055 | 1.024 | 1.052 |
| 24.04.2012 | 1.051 | 1.056 | 1.037 | 1.048 |
| 25.04.2012 | 1.054 | 1.068 | 1.051 | 1.061 |
| 26.04.2012 | 1.066 | 1.066 | 1.039 | 1.051 |
| 27.04.2012 | 1.044 | 1.083 | 1.038 | 1.078 |
| 30.04.2012 | 1.080 | 1.081,5 | 1.065 | 1.070 |
| 01.05.2012 | 1.077 | 1.085 | 1.066,15 | 1.085 |
| 02.05.2012 | 1.091 | 1.098 | 1.072 | 1.078 |
| 03.05.2012 | 1.075 | 1.094 | 1.075 | 1.089 |
| 04.05.2012 | 1.086 | 1.089 | 1.046 | 1.052 |
| 08.05.2012 | 1.067 | 1.067 | 1.023 | 1.024 |
| 09.05.2012 | 1.023 | 1.032 | 1.018 | 1.030 |
| 10.05.2012 | 1.034 | 1.041 | 1.020 | 1.034 |
| 11.05.2012 | 1.033 | 1.049 | 1.025 | 1.045 |
| 14.05.2012 | 1.041 | 1.041 | 1.022,78 | 1.026 |
| 15.05.2012 | 1.034 | 1.048 | 1.028 | 1.041 |
| 16.05.2012 | 1.035 | 1.047 | 1.020 | 1.020 |
| 17.05.2012 | 1.026 | 1.034 | 1.014 | 1.014 |
| 18.05.2012 | 999 | 1.008 | 989,5 | 997,5 |
| 21.05.2012 | 992,5 | 1.017 | 992,5 | 1.011 |
| 22.05.2012 | 1.020 | 1.030 | 1.014 | 1.029 |
| 23.05.2012 | 1.020 | 1.023 | 1.010 | 1.014 |
| 24.05.2012 | 1.023 | 1.033 | 1.007 | 1.019 |
| 25.05.2012 | 1.022 | 1.034 | 1.011 | 1.015 |
| 28.05.2012 | 1.023 | 1.036 | 1.020 | 1.027 |
| 29.05.2012 | 1.027 | 1.042 | 1.022 | 1.026 |
| 30.05.2012 | 1.025 | 1.028 | 1.012 | 1.015 |
| 31.05.2012 | 1.013 | 1.019 | 989,5 | 1.000 |
| 01.06.2012 | 1.006 | 1.008 | 975 | 979,5 |
| 06.06.2012 | 1.008 | 1.014 | 978 | 993,5 |
| 07.06.2012 | 995 | 1.023 | 991 | 1.015 |
| 08.06.2012 | 1.014 | 1.015 | 999,5 | 1.009 |
| 11.06.2012 | 1.026 | 1.031 | 1.002 | 1.005 |
| 12.06.2012 | 1.005 | 1.013 | 1.000 | 1.009 |
| 13.06.2012 | 1.007 | 1.018 | 978,5 | 993 |
| 14.06.2012 | 992,5 | 995,5 | 979,5 | 987,5 |
| 15.06.2012 | 992 | 996,5 | 984 | 987 |
| 18.06.2012 | 1.005 | 1.011 | 987 | 997,5 |
| 19.06.2012 | 1.000 | 1.004 | 995 | 1.000 |
| 20.06.2012 | 1.005 | 1.028 | 994 | 1.026 |
| 21.06.2012 | 1.024 | 1.047 | 1.021 | 1.030 |
| 22.06.2012 | 1.028 | 1.032 | 1.010 | 1.017 |
| 25.06.2012 | 1.016 | 1.018,31 | 1.002 | 1.002 |
| 26.06.2012 | 1.003 | 1.007 | 977 | 979,5 |
| 27.06.2012 | 984,5 | 995,5 | 976,5 | 994,5 |
| 28.06.2012 | 992,5 | 999,5 | 980,6 | 992,5 |
| 29.06.2012 | 1.014 | 1.021 | 1.005 | 1.015 |
| 02.07.2012 | 1.015 | 1.021 | 1.010 | 1.018 |
| 03.07.2012 | 1.022 | 1.041 | 1.016 | 1.040 |
| 04.07.2012 | 1.043 | 1.043 | 1.026 | 1.040 |
| 05.07.2012 | 1.041 | 1.060 | 1.038,38 | 1.049 |
| 06.07.2012 | 1.049 | 1.052 | 1.035 | 1.037 |
| 09.07.2012 | 1.039 | 1.043 | 1.030 | 1.036 |
| 10.07.2012 | 1.037 | 1.058,01 | 1.030 | 1.051 |
| 11.07.2012 | 1.049 | 1.049 | 1.038 | 1.046 |
| 12.07.2012 | 1.040 | 1.055 | 1.032 | 1.037 |
| 13.07.2012 | 1.030 | 1.046 | 1.020 | 1.037 |
| 16.07.2012 | 1.052 | 1.065 | 1.046 | 1.052 |
| 17.07.2012 | 1.056 | 1.058,75 | 1.049 | 1.055 |
| 18.07.2012 | 1.059 | 1.076 | 1.056 | 1.074 |
| 19.07.2012 | 1.086 | 1.106 | 1.083,16 | 1.099 |
| 20.07.2012 | 1.095 | 1.102 | 1.088 | 1.088 |
| 23.07.2012 | 1.074 | 1.076 | 1.060 | 1.065 |
| 24.07.2012 | 1.065 | 1.068 | 1.050 | 1.056 |
| 25.07.2012 | 1.055 | 1.057 | 1.043 | 1.044 |
| 26.07.2012 | 1.045 | 1.072 | 1.037 | 1.063 |
| 27.07.2012 | 1.069 | 1.077 | 1.058 | 1.077 |
| 30.07.2012 | 1.083 | 1.093 | 1.075 | 1.085 |
| 31.07.2012 | 1.086 | 1.090 | 1.067 | 1.067 |
| 01.08.2012 | 1.069 | 1.094 | 1.067 | 1.085 |
| 02.08.2012 | 1.087 | 1.088 | 1.061 | 1.065 |
| 03.08.2012 | 1.071 | 1.100 | 1.070 | 1.094 |
| 06.08.2012 | 1.093 | 1.116 | 1.084 | 1.112 |
| 07.08.2012 | 1.111 | 1.119,13 | 1.097 | 1.113 |
| 08.08.2012 | 1.100 | 1.104 | 1.067 | 1.075 |
| 09.08.2012 | 1.076 | 1.078 | 1.057 | 1.057 |
| 10.08.2012 | 1.060 | 1.068,81 | 1.041 | 1.052 |
| 13.08.2012 | 1.053 | 1.053 | 1.033 | 1.038 |
| 14.08.2012 | 1.044 | 1.049 | 1.033 | 1.039 |
| 15.08.2012 | 1.040 | 1.050 | 1.033 | 1.044 |
| 16.08.2012 | 1.043 | 1.052 | 1.038 | 1.048 |
| 17.08.2012 | 1.052 | 1.070 | 1.051 | 1.069 |
| 20.08.2012 | 1.067 | 1.074,04 | 1.057 | 1.060 |
| 21.08.2012 | 1.066 | 1.075 | 1.062 | 1.071 |
| 22.08.2012 | 1.069 | 1.069 | 1.048 | 1.051 |
| 23.08.2012 | 1.059 | 1.062 | 1.043,4 | 1.045 |
| 24.08.2012 | 1.042 | 1.052 | 1.034 | 1.041 |
| 28.08.2012 | 1.042 | 1.062 | 1.039 | 1.044 |
| 29.08.2012 | 1.041 | 1.046 | 1.039 | 1.044 |
| 30.08.2012 | 1.040 | 1.046 | 1.039 | 1.041 |
| 31.08.2012 | 1.039 | 1.052 | 1.036,13 | 1.045 |
| 03.09.2012 | 1.045 | 1.049 | 1.038 | 1.048 |
| 04.09.2012 | 1.052 | 1.055 | 1.033 | 1.039 |
| 05.09.2012 | 1.036 | 1.044 | 1.032 | 1.035 |
| 06.09.2012 | 1.035 | 1.058 | 1.035 | 1.057 |
| 07.09.2012 | 1.060 | 1.077 | 1.055 | 1.058 |
| 10.09.2012 | 1.059 | 1.059 | 1.048 | 1.048 |
| 11.09.2012 | 1.046 | 1.049,01 | 1.030 | 1.037 |
| 12.09.2012 | 1.041 | 1.041 | 1.020 | 1.022 |
| 13.09.2012 | 1.020 | 1.024 | 1.010 | 1.011 |
| 14.09.2012 | 1.032 | 1.085 | 1.020 | 1.057 |
| 17.09.2012 | 1.053 | 1.058 | 1.041 | 1.041 |
| 18.09.2012 | 1.031 | 1.043 | 1.030 | 1.042 |
| 19.09.2012 | 1.046 | 1.078,49 | 1.040 | 1.054 |
| 20.09.2012 | 1.054 | 1.055,65 | 1.042 | 1.046 |
| 21.09.2012 | 1.053 | 1.056 | 1.040 | 1.045 |
| 24.09.2012 | 1.039 | 1.052 | 1.038 | 1.048 |
| 25.09.2012 | 1.052 | 1.055 | 1.043 | 1.048 |
| 26.09.2012 | 1.043 | 1.046 | 1.027 | 1.031 |
| 27.09.2012 | 1.037 | 1.050 | 1.035 | 1.044 |
| 28.09.2012 | 1.051 | 1.053 | 1.033 | 1.037 |
| 01.10.2012 | 1.035 | 1.049,54 | 1.035 | 1.044 |
| 02.10.2012 | 1.038 | 1.098 | 1.035 | 1.040 |
| 03.10.2012 | 1.039 | 1.042,08 | 1.033 | 1.039 |
| 04.10.2012 | 1.041 | 1.068 | 1.040 | 1.055 |
| 05.10.2012 | 1.055 | 1.082 | 1.055 | 1.074 |
| 08.10.2012 | 1.065 | 1.073,06 | 1.054 | 1.061 |
| 09.10.2012 | 1.061 | 1.072 | 1.050 | 1.062 |
| 10.10.2012 | 1.060 | 1.067,41 | 1.052 | 1.064 |
| 11.10.2012 | 1.062 | 1.077 | 1.060 | 1.074 |
| 12.10.2012 | 1.071 | 1.072 | 1.050 | 1.050 |
| 15.10.2012 | 1.049 | 1.056 | 1.044 | 1.048 |
| 16.10.2012 | 1.054 | 1.062,11 | 1.045 | 1.062 |
| 17.10.2012 | 1.064 | 1.069 | 1.056 | 1.067 |
| 18.10.2012 | 1.071 | 1.086,11 | 1.071 | 1.084 |
| 19.10.2012 | 1.078 | 1.087 | 1.073 | 1.076 |
| 22.10.2012 | 1.074 | 1.094,98 | 1.071 | 1.076 |
| 23.10.2012 | 1.079 | 1.079 | 1.055 | 1.057 |
| 24.10.2012 | 1.036 | 1.042 | 1.029 | 1.040 |
| 25.10.2012 | 1.042 | 1.052 | 1.034 | 1.035 |
| 26.10.2012 | 1.032 | 1.045 | 1.025 | 1.042 |
| 29.10.2012 | 1.037 | 1.043 | 1.033 | 1.038 |
| 30.10.2012 | 1.035 | 1.057 | 1.035 | 1.052 |
| 31.10.2012 | 1.052 | 1.065 | 1.049 | 1.056 |
| 01.11.2012 | 1.058 | 1.076 | 1.051 | 1.075 |
| 02.11.2012 | 1.074 | 1.089 | 1.070 | 1.073 |
| 05.11.2012 | 1.067 | 1.081 | 1.061 | 1.069 |
| 06.11.2012 | 1.071 | 1.083 | 1.069,33 | 1.081 |
| 07.11.2012 | 1.089 | 1.097 | 1.071 | 1.071 |
| 08.11.2012 | 1.077 | 1.087 | 1.062 | 1.064 |
| 09.11.2012 | 1.066 | 1.068 | 1.053 | 1.054 |
| 12.11.2012 | 1.056 | 1.060 | 1.049,5 | 1.052 |
| 13.11.2012 | 1.051 | 1.063,11 | 1.046 | 1.063 |
| 14.11.2012 | 1.059 | 1.062 | 1.050 | 1.050 |
| 15.11.2012 | 1.045 | 1.051 | 1.035 | 1.039 |
| 16.11.2012 | 1.043 | 1.043 | 1.018 | 1.018 |
| 19.11.2012 | 1.025 | 1.040 | 1.021,6 | 1.039 |
| 20.11.2012 | 1.033 | 1.056 | 1.033 | 1.050 |
| 21.11.2012 | 1.045 | 1.055 | 1.041 | 1.052 |
| 22.11.2012 | 1.055 | 1.062 | 1.052 | 1.061 |
| 23.11.2012 | 1.060 | 1.064 | 1.055 | 1.062 |
| 26.11.2012 | 1.062 | 1.065 | 1.054 | 1.057 |
| 27.11.2012 | 1.065 | 1.074 | 1.058,25 | 1.070 |
| 28.11.2012 | 1.069 | 1.071 | 1.056,26 | 1.066 |
| 29.11.2012 | 1.075 | 1.105 | 1.075 | 1.091 |
| 30.11.2012 | 1.091 | 1.101,75 | 1.085 | 1.095 |
| 03.12.2012 | 1.099 | 1.103 | 1.091 | 1.097 |
| 04.12.2012 | 1.096 | 1.109 | 1.093 | 1.107 |
| 05.12.2012 | 1.110 | 1.119 | 1.107 | 1.119 |
| 06.12.2012 | 1.123 | 1.130 | 1.109 | 1.123 |
| 07.12.2012 | 1.122 | 1.140 | 1.122 | 1.131 |
| 10.12.2012 | 1.128 | 1.135 | 1.122 | 1.132 |
| 11.12.2012 | 1.132 | 1.152 | 1.126 | 1.134 |
| 12.12.2012 | 1.138 | 1.148 | 1.132 | 1.148 |
| 13.12.2012 | 1.150 | 1.150 | 1.137 | 1.145 |
| 14.12.2012 | 1.155 | 1.164 | 1.139 | 1.145 |
| 17.12.2012 | 1.149 | 1.155 | 1.141 | 1.153 |
| 18.12.2012 | 1.158 | 1.168 | 1.154,25 | 1.163 |
| 19.12.2012 | 1.168 | 1.184 | 1.162 | 1.184 |
| 20.12.2012 | 1.186 | 1.188 | 1.176 | 1.181 |
| 21.12.2012 | 1.175 | 1.186 | 1.175 | 1.183 |
| 24.12.2012 | 1.188 | 1.195 | 1.185 | 1.195 |
| 27.12.2012 | 1.188 | 1.202 | 1.186 | 1.198 |
| 28.12.2012 | 1.202 | 1.202 | 1.186 | 1.191 |
| 31.12.2012 | 1.185 | 1.198 | 1.182 | 1.191 |