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

Smiths Group Plc (OP: SMGKF )

21.95 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 22, 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 (%)
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%)
Feb 05, 2013 19.05 19.05 19.05 0 -0.67(-3.42%)
Jan 31, 2013 19.72 19.72 19.72 460 -0.07(-0.35%)
Jan 28, 2013 19.79 19.79 19.79 0 +0.60(+3.13%)
Jan 24, 2013 19.19 19.19 19.19 0 -0.70(-3.52%)
Jan 22, 2013 19.89 19.89 19.89 0 +0.65(+3.38%)
Jan 18, 2013 19.24 19.24 19.24 19.24 200 -0.03(-0.16%)
Jan 17, 2013 19.27 19.27 19.27 19.27 613 -0.23(-1.18%)
Jan 16, 2013 19.50 19.50 19.50 19.50 220 -0.22(-1.12%)
Jan 04, 2013 19.72 19.72 19.72 19.72 0 +0.73(+3.84%)
Dec 21, 2012 18.99 18.99 18.99 18.99 0 -0.40(-2.07%)
Dec 20, 2012 19.25 19.39 19.25 19.39 2,042 +0.32(+1.67%)
Dec 19, 2012 19.07 19.07 19.07 19.07 125 +0.33(+1.78%)
Dec 18, 2012 18.74 18.74 18.74 18.74 250 +0.37(+2.01%)
Dec 12, 2012 18.37 18.37 18.37 0 +0.19(+1.05%)
Dec 11, 2012 18.23 18.23 18.18 18.18 13,475 +0.14(+0.78%)
Dec 07, 2012 18.04 18.04 18.04 0 +0.66(+3.80%)
Nov 30, 2012 17.38 17.38 17.38 0 +0.96(+5.87%)
Nov 19, 2012 16.42 16.42 16.42 1,465 -0.31(-1.87%)
Nov 15, 2012 16.73 16.73 16.73 0 -0.36(-2.11%)
Nov 06, 2012 17.09 17.09 17.09 0 +0.10(+0.59%)
Oct 19, 2012 16.99 16.99 16.99 355 -0.76(-4.28%)
Oct 18, 2012 17.75 17.75 17.75 17.75 355 +0.92(+5.47%)
Oct 16, 2012 16.83 16.83 16.83 0 +0.03(+0.18%)
Oct 10, 2012 16.80 16.80 16.80 0 -0.35(-2.04%)
Oct 06, 2012 17.15 17.15 17.15 0 +0.00(+0.00%)
Oct 05, 2012 17.31 17.31 17.15 17.15 1,200 +0.24(+1.45%)
Oct 04, 2012 16.80 16.91 16.80 16.91 345 -0.15(-0.91%)
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.