Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smiths Group Plc (OP: SMGKF )

20.61 UNCHANGED
Last Price Updated: 10:44 AM EDT, Mar 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 17.13 17.13 17.13 17.13 416 +0.51(+3.09%)
Jan 29, 2015 16.63 16.63 16.62 16.62 35,296 -0.35(-2.06%)
Jan 28, 2015 16.97 16.97 16.97 16.97 1,209 +0.13(+0.75%)
Jan 27, 2015 17.14 17.14 16.78 16.84 13,874 +0.28(+1.69%)
Jan 23, 2015 16.56 16.56 16.56 0 -0.49(-2.87%)
Jan 22, 2015 17.05 17.05 17.05 17.05 2,537 +0.86(+5.31%)
Jan 20, 2015 16.19 16.19 16.19 2,206 -0.02(-0.10%)
Jan 16, 2015 16.21 16.21 16.21 0 +0.16(+0.97%)
Jan 15, 2015 16.05 16.05 16.05 16.05 261 +0.10(+0.63%)
Jan 14, 2015 15.95 15.95 15.95 15.95 3,195 -0.20(-1.24%)
Jan 13, 2015 16.15 0 -0.10(-0.62%)
Jan 08, 2015 16.25 16.25 16.25 0 +0.54(+3.44%)
Jan 07, 2015 15.92 15.92 15.71 15.71 2,659 -1.09(-6.49%)
Dec 31, 2014 16.80 16.80 16.80 1 -0.44(-2.55%)
Dec 30, 2014 17.24 17.24 17.24 17.24 145 +0.39(+2.31%)
Dec 24, 2014 16.85 16.85 16.85 0 +0.27(+1.63%)
Dec 19, 2014 16.58 16.58 16.58 0 -0.26(-1.54%)
Dec 18, 2014 16.84 16.84 16.84 16.84 298 +0.54(+3.31%)
Dec 17, 2014 16.31 16.31 16.30 16.30 1,788 +0.15(+0.93%)
Dec 16, 2014 16.23 16.23 16.15 16.15 497 -0.37(-2.24%)
Dec 11, 2014 16.52 16.52 16.52 0 -0.64(-3.73%)
Dec 10, 2014 17.17 17.17 17.16 17.16 1,343 +0.00(+0.00%)
Dec 09, 2014 17.16 17.16 17.16 17.16 258 -0.14(-0.81%)
Dec 08, 2014 17.30 17.30 17.30 17.30 285 -0.47(-2.64%)
Dec 04, 2014 17.77 17.77 17.77 0 -1.40(-7.30%)
Nov 18, 2014 19.17 19.17 19.17 0 +0.01(+0.05%)
Nov 17, 2014 19.16 19.16 19.16 19.16 257 +0.06(+0.31%)
Nov 13, 2014 19.10 19.10 19.10 3,898 +0.03(+0.16%)
Nov 12, 2014 19.07 19.07 19.07 19.07 185 -0.08(-0.42%)
Nov 11, 2014 19.15 19.15 19.15 19.15 195 +0.81(+4.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.