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

Smiths Group Plc (OP: SMGKF )

21.28 UNCHANGED
Streaming Delayed Price Updated: 12:11 PM EDT, May 9, 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 29, 2014 23.70 23.70 23.70 23.70 1 -0.59(-2.43%)
Jan 24, 2014 24.29 24.29 24.29 24.29 55 -0.74(-2.96%)
Jan 21, 2014 25.03 25.03 25.03 0 +0.61(+2.48%)
Jan 14, 2014 24.42 24.42 24.42 0 +0.06(+0.26%)
Jan 10, 2014 24.36 24.36 24.36 0 +0.37(+1.56%)
Jan 07, 2014 23.99 23.99 23.99 5,302 -0.24(-0.99%)
Jan 02, 2014 24.23 24.23 24.23 0 -0.09(-0.39%)
Dec 31, 2013 24.32 24.32 24.32 0 -0.13(-0.53%)
Dec 27, 2013 24.45 24.45 24.45 0 +2.00(+8.91%)
Dec 16, 2013 22.45 22.45 22.45 0 +0.10(+0.45%)
Dec 09, 2013 22.35 22.35 22.35 2,750 +0.25(+1.13%)
Dec 03, 2013 22.10 22.10 22.10 22.10 0 -0.65(-2.86%)
Nov 29, 2013 22.75 22.75 22.75 22.75 0 +0.65(+2.94%)
Nov 21, 2013 22.10 22.10 22.10 0 +0.05(+0.23%)
Nov 20, 2013 22.05 22.05 22.05 22.05 1,085 -0.48(-2.13%)
Nov 13, 2013 22.53 22.53 22.53 0 -0.42(-1.83%)
Nov 12, 2013 22.95 22.95 22.95 22.95 3,320 -0.26(-1.12%)
Nov 08, 2013 23.21 23.21 23.21 0 +0.05(+0.22%)
Nov 04, 2013 23.16 23.16 23.16 0 +0.27(+1.18%)
Oct 29, 2013 22.89 22.89 22.89 430 -0.14(-0.61%)
Oct 25, 2013 23.03 23.03 23.03 0 +0.46(+2.04%)
Oct 24, 2013 22.57 22.57 22.57 22.57 7,270 -0.15(-0.66%)
Oct 23, 2013 22.72 22.72 22.72 22.72 650 -0.62(-2.66%)
Oct 22, 2013 23.34 23.34 23.34 23.34 451 +1.51(+6.92%)
Oct 11, 2013 21.83 21.83 21.83 0 +0.58(+2.73%)
Oct 09, 2013 21.25 21.25 21.25 0 +0.04(+0.19%)
Oct 08, 2013 21.62 21.62 21.21 21.21 1,498 -1.12(-5.02%)
Oct 02, 2013 22.33 22.33 22.33 0 -0.17(-0.76%)
Sep 18, 2013 22.50 22.50 22.50 0 +0.83(+3.83%)
Sep 12, 2013 21.67 21.67 21.67 0 +0.42(+1.98%)
Sep 11, 2013 21.65 21.65 21.25 21.25 1,869 +0.50(+2.41%)
Sep 06, 2013 20.75 20.75 20.75 0 +0.14(+0.68%)
Sep 05, 2013 20.61 20.61 20.61 20.61 1,033 +0.48(+2.38%)
Sep 03, 2013 20.13 20.13 20.13 0 +0.10(+0.50%)
Aug 30, 2013 20.03 20.03 20.03 20.03 185 -0.63(-3.06%)
Aug 23, 2013 20.66 20.66 20.66 0 -0.27(-1.29%)
Aug 21, 2013 20.93 20.93 20.93 0 +0.43(+2.11%)
Aug 19, 2013 20.50 20.50 20.50 0 +0.35(+1.74%)
Aug 14, 2013 20.15 20.15 20.15 0 +0.05(+0.25%)
Aug 13, 2013 20.10 20.10 20.10 20.10 300 +0.13(+0.65%)
Aug 08, 2013 19.97 19.97 19.97 0 -0.01(-0.05%)
Aug 05, 2013 19.98 19.98 19.98 0 -1.02(-4.86%)
Aug 02, 2013 21.19 21.19 21.00 21.00 1,595 +0.27(+1.30%)
Jul 25, 2013 20.73 20.73 20.73 290 -0.21(-1.00%)
Jul 22, 2013 20.94 20.94 20.94 20.94 345 +0.21(+1.01%)
Jul 17, 2013 20.73 20.73 20.73 0 -0.27(-1.29%)
Jul 15, 2013 21.00 21.00 21.00 21.00 0 +0.23(+1.11%)
Jul 11, 2013 20.77 20.77 20.77 0 +0.20(+0.97%)
Jul 09, 2013 20.57 20.57 20.57 0 +0.32(+1.58%)
Jul 02, 2013 20.25 20.25 20.25 20.25 0 -0.02(-0.10%)
Jul 01, 2013 20.29 20.29 20.27 20.27 18,764 +0.67(+3.39%)
Jun 26, 2013 19.60 19.60 19.60 19.60 0 -0.02(-0.08%)
Jun 25, 2013 19.62 19.62 19.62 19.62 210 -0.92(-4.48%)
Jun 19, 2013 20.54 20.54 20.54 20.54 0 -0.09(-0.44%)
Jun 14, 2013 20.63 20.63 20.63 880 +0.43(+2.13%)
Jun 12, 2013 20.20 20.20 20.20 20.20 0 +0.04(+0.20%)
Jun 05, 2013 20.16 20.16 20.16 20.16 0 -0.49(-2.37%)
May 30, 2013 20.65 20.65 20.65 0 +0.10(+0.49%)
May 29, 2013 20.55 20.55 20.55 20.55 190 +0.21(+1.03%)
May 20, 2013 20.34 20.34 20.34 0 +0.09(+0.44%)
May 16, 2013 20.25 20.25 20.25 20.25 0 +0.15(+0.75%)
May 15, 2013 20.10 20.10 20.10 20.10 150 +0.25(+1.26%)
May 10, 2013 19.85 19.85 19.85 19.85 0 +0.19(+0.97%)
Apr 30, 2013 19.66 19.66 19.66 0 +0.61(+3.20%)
Apr 29, 2013 19.05 19.05 19.05 19.05 926 +0.39(+2.12%)
Apr 19, 2013 18.66 18.66 18.66 18.66 0 -0.49(-2.57%)
Apr 12, 2013 19.15 19.15 19.15 0 +0.74(+4.00%)
Apr 08, 2013 18.41 18.41 18.41 0 +0.11(+0.60%)
Apr 05, 2013 18.20 18.30 18.20 18.30 448 -0.76(-4.01%)
Apr 03, 2013 19.06 19.06 19.06 180 -0.01(-0.05%)
Apr 02, 2013 19.27 19.27 19.07 19.07 780 +0.49(+2.66%)
Mar 27, 2013 18.58 18.58 18.58 0 -1.02(-5.20%)
Mar 14, 2013 19.60 19.60 19.60 460 -0.07(-0.36%)
Mar 13, 2013 19.31 19.67 19.31 19.67 230 +0.08(+0.41%)
Mar 07, 2013 19.59 19.59 19.59 525 +0.29(+1.50%)
Mar 05, 2013 19.30 19.30 19.30 0 +0.20(+1.05%)
Mar 04, 2013 19.10 19.10 19.10 19.10 300 +0.35(+1.87%)
Mar 01, 2013 18.75 18.75 18.75 18.75 770 +0.24(+1.29%)
Feb 26, 2013 18.51 18.51 18.51 18.51 0 -0.18(-0.96%)
Feb 21, 2013 18.69 18.69 18.69 18.69 0 -0.37(-1.94%)
Feb 19, 2013 19.06 19.06 19.06 0 -0.38(-1.95%)
Feb 14, 2013 19.44 19.44 19.44 480 +0.39(+2.05%)
Feb 08, 2013 19.05 19.05 19.05 0 +0.00(+0.02%)
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.