Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019		18.49	18.49	18.49	0	-0.00(-0.02%)
Mar 28, 2019	18.49	18.49	18.49	18.49	1,126	-0.47(-2.46%)
Mar 25, 2019		18.96	18.96	18.96	0	+0.00(+0.00%)
Mar 21, 2019		18.96	18.96	18.96	0	+0.17(+0.89%)
Mar 13, 2019		18.79	18.79	18.79	0	+0.07(+0.35%)
Mar 11, 2019		18.73	18.73	18.73	0	+0.43(+2.34%)
Mar 08, 2019	18.30	18.30	18.30	18.30	200	-0.34(-1.82%)
Mar 07, 2019	18.64	18.64	18.64	18.64	309	-0.64(-3.34%)
Mar 04, 2019		19.28	19.28	19.28	0	+0.33(+1.76%)
Mar 01, 2019	18.95	18.95	18.95	18.95	300	-0.12(-0.62%)
Feb 26, 2019		19.07	19.07	19.07	0	+0.20(+1.05%)
Feb 25, 2019	18.87	18.87	18.87	18.87	395	+0.11(+0.59%)
Feb 22, 2019	18.76	18.76	18.76	18.76	300	-0.09(-0.50%)
Feb 21, 2019		19.12	19.12	18.85	4,422	-0.26(-1.38%)
Feb 20, 2019	19.12	19.12	19.12	19.12	6,954	+0.45(+2.40%)
Feb 12, 2019		18.67	18.67	18.67	0	-0.20(-1.08%)
Feb 08, 2019		18.87	18.87	18.87	0	-0.15(-0.79%)
Feb 07, 2019		19.16	19.16	19.02	113,000	-0.14(-0.71%)
Feb 06, 2019	19.23	19.23	19.16	19.16	4,328	-0.08(-0.42%)
Feb 04, 2019		19.24	19.24	19.24	0	+0.21(+1.09%)
Feb 01, 2019		19.03	19.03	19.03	0	-0.11(-0.56%)
Jan 30, 2019		19.14	19.14	19.14	0	+0.74(+4.02%)
Jan 24, 2019		18.40	18.40	18.40	0	-0.21(-1.13%)
Jan 22, 2019		18.61	18.61	18.61	0	-0.08(-0.43%)
Jan 16, 2019		18.69	18.69	18.69	0	+1.63(+9.55%)
Jan 10, 2019		17.06	17.06	17.06	0	+0.00(+0.00%)
Jan 04, 2019		17.06	17.06	17.06	0	+0.01(+0.06%)

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.

Smiths Group Plc (OP: SMGKF )

Historical Prices

Sections

Services

Follow Us