Skip to main content

Smiths Group Plc (OP: SMGKF )

20.61 UNCHANGED
Streaming Delayed Price Updated: 10:44 AM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 21.15 21.20 21.15 21.15 200 +0.10(+0.48%)
Jan 30, 2007 21.05 21.05 21.05 21.05 0 +0.00(+0.00%)
Jan 29, 2007 21.05 21.05 21.05 21.05 0 +0.00(+0.00%)
Jan 26, 2007 21.05 21.05 21.05 21.05 0 +0.00(+0.00%)
Jan 25, 2007 21.05 21.05 21.05 21.05 0 +0.00(+0.00%)
Jan 24, 2007 21.05 21.05 21.05 21.05 0 +0.00(+0.00%)
Jan 23, 2007 21.05 21.05 21.05 21.05 0 +0.00(+0.00%)
Jan 22, 2007 21.05 21.15 21.05 21.05 220 -0.45(-2.09%)
Jan 19, 2007 21.50 21.50 21.50 21.50 259 +0.15(+0.70%)
Jan 18, 2007 21.35 21.45 21.25 21.35 12,841 +0.00(+0.00%)
Jan 17, 2007 21.35 21.40 21.25 21.35 13,160 -0.75(-3.39%)
Jan 16, 2007 22.10 22.50 22.10 22.10 900 +2.55(+13.04%)
Jan 12, 2007 19.55 20.00 19.40 19.55 21,000 +0.75(+3.99%)
Jan 11, 2007 18.80 18.80 18.80 18.80 0 +0.00(+0.00%)
Jan 10, 2007 18.80 18.80 18.80 18.80 490 -0.36(-1.88%)
Jan 09, 2007 19.16 19.16 19.16 19.16 0 +0.00(+0.00%)
Jan 08, 2007 19.16 19.16 19.16 19.16 0 +0.00(+0.00%)
Jan 05, 2007 19.16 19.16 19.16 19.16 100 -0.59(-2.99%)
Jan 04, 2007 19.99 19.95 19.75 19.75 900 -0.24(-1.20%)
Jan 03, 2007 19.99 19.99 19.99 19.99 400 +0.79(+4.11%)
Dec 29, 2006 19.20 19.20 19.20 19.20 0 +0.00(+0.00%)
Dec 28, 2006 19.20 19.20 19.20 19.20 0 +0.00(+0.00%)
Dec 27, 2006 19.20 19.20 19.20 19.20 0 +0.00(+0.00%)
Dec 26, 2006 19.20 19.20 19.20 19.20 0 +0.00(+0.00%)
Dec 22, 2006 19.20 19.20 19.20 19.20 0 +0.00(+0.00%)
Dec 21, 2006 19.20 19.20 19.20 19.20 158 +0.65(+3.50%)
Dec 20, 2006 18.55 18.55 18.55 18.55 0 +0.00(+0.00%)
Dec 19, 2006 18.55 18.55 18.55 18.55 0 +0.00(+0.00%)
Dec 18, 2006 18.55 18.55 18.55 18.55 100 +0.55(+3.06%)
Dec 15, 2006 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
Dec 14, 2006 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
Dec 13, 2006 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
Dec 12, 2006 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
Dec 11, 2006 18.00 18.00 18.00 18.00 500 +0.05(+0.28%)
Dec 08, 2006 17.95 17.95 17.95 17.95 114 +0.60(+3.46%)
Dec 07, 2006 17.35 17.35 17.35 17.35 0 +0.00(+0.00%)
Dec 06, 2006 17.35 17.35 17.35 17.35 0 +0.00(+0.00%)
Dec 05, 2006 17.35 17.35 17.35 17.35 0 +0.00(+0.00%)
Dec 04, 2006 17.35 17.35 17.35 17.35 0 +0.00(+0.00%)
Dec 01, 2006 17.35 17.35 17.35 17.35 0 +0.00(+0.00%)
Nov 30, 2006 17.35 17.35 17.35 17.35 0 +0.00(+0.00%)
Nov 29, 2006 17.35 17.35 17.35 17.35 0 +0.00(+0.00%)
Nov 28, 2006 17.35 17.35 17.35 17.35 0 +0.00(+0.00%)
Nov 27, 2006 17.35 17.35 17.35 17.35 200 -0.45(-2.53%)
Nov 24, 2006 17.80 17.80 17.80 17.80 0 +0.00(+0.00%)
Nov 22, 2006 17.80 17.80 17.80 17.80 0 +0.00(+0.00%)
Nov 21, 2006 17.80 17.80 17.80 17.80 0 +0.00(+0.00%)
Nov 20, 2006 17.80 17.80 17.80 17.80 0 +0.00(+0.00%)
Nov 17, 2006 17.80 17.80 17.80 17.80 10,000 +0.00(+0.00%)
Nov 16, 2006 17.80 17.80 17.80 17.80 0 +0.00(+0.00%)
Nov 15, 2006 17.80 17.80 17.80 17.80 0 +0.00(+0.00%)
Nov 14, 2006 17.80 17.80 17.80 17.80 0 +0.00(+0.00%)
Nov 13, 2006 17.80 17.80 17.80 17.80 0 +0.00(+0.00%)
Nov 10, 2006 17.80 17.80 17.80 17.80 0 +0.00(+0.00%)
Nov 09, 2006 17.80 17.80 17.80 17.80 100 +0.00(+0.00%)
Nov 08, 2006 17.80 17.80 17.80 17.80 1,467 -0.44(-2.41%)
Nov 07, 2006 18.24 18.24 18.24 18.24 1,000 -0.01(-0.05%)
Nov 06, 2006 18.25 18.25 18.25 18.25 200 +0.70(+3.99%)
Nov 03, 2006 17.55 17.55 17.55 17.55 509 -0.65(-3.57%)
Nov 02, 2006 18.20 18.20 18.20 18.20 0 +0.00(+0.00%)
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.