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
Last 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 (%)
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%)
Oct 02, 2012 17.06 17.06 17.06 0 +0.58(+3.52%)
Sep 26, 2012 16.48 16.48 16.48 16.48 0 -0.63(-3.68%)
Sep 20, 2012 17.11 17.11 17.11 0 +0.01(+0.06%)
Sep 19, 2012 17.10 17.10 17.10 17.10 210 +0.89(+5.49%)
Sep 13, 2012 16.21 16.21 16.21 0 -0.15(-0.91%)
Sep 12, 2012 16.36 16.36 16.36 16.36 7,980 -0.42(-2.51%)
Sep 11, 2012 16.78 16.78 16.78 16.78 195 +0.18(+1.08%)
Sep 06, 2012 16.60 16.60 16.60 0 +0.35(+2.15%)
Aug 30, 2012 16.25 16.25 16.25 615 +0.00(+0.00%)
Aug 28, 2012 16.25 16.25 16.25 0 -0.10(-0.61%)
Aug 23, 2012 16.35 16.35 16.35 0 -0.87(-5.05%)
Aug 07, 2012 17.22 17.22 17.22 0 +0.07(+0.41%)
Aug 06, 2012 17.15 17.15 17.15 17.15 5,428 +0.32(+1.90%)
Aug 02, 2012 16.83 16.83 16.83 0 +0.28(+1.69%)
Aug 01, 2012 16.55 16.55 16.55 16.55 116 -0.20(-1.19%)
Jul 18, 2012 16.75 16.75 16.75 0 +0.34(+2.04%)
Jul 17, 2012 16.41 16.41 16.41 16.41 464 +0.40(+2.53%)
Jul 11, 2012 16.01 16.01 16.01 510 -0.18(-1.12%)
Jul 05, 2012 16.19 16.19 16.19 0 +0.52(+3.33%)
Jun 20, 2012 15.67 15.67 15.67 15.67 490 +0.42(+2.75%)
Jun 15, 2012 15.25 15.25 15.25 0 -0.18(-1.17%)
Jun 12, 2012 15.43 15.43 15.43 0 +0.10(+0.65%)
Jun 11, 2012 15.33 15.33 15.33 15.33 195 -0.30(-1.92%)
May 30, 2012 15.63 15.63 15.63 15.63 0 -0.18(-1.14%)
May 25, 2012 15.81 15.81 15.81 0 -0.08(-0.50%)
May 24, 2012 15.89 15.89 15.89 15.89 165 -0.53(-3.23%)
May 16, 2012 16.42 16.42 16.42 0 -0.27(-1.62%)
May 09, 2012 16.69 16.69 16.69 0 -0.33(-1.93%)
May 04, 2012 17.02 17.02 17.02 17.02 0 -0.53(-3.02%)
May 03, 2012 17.55 17.55 17.55 17.55 265 +0.32(+1.84%)
Apr 30, 2012 17.23 17.23 17.23 0 +0.70(+4.23%)
Apr 18, 2012 16.53 16.53 16.53 0 +0.18(+1.11%)
Apr 16, 2012 16.35 16.35 16.35 0 +0.07(+0.43%)
Apr 13, 2012 16.60 16.60 16.28 16.28 1,910 +0.38(+2.39%)
Apr 05, 2012 15.90 15.90 15.90 0 +0.10(+0.63%)
Apr 04, 2012 15.94 15.94 15.80 15.80 13,803 -1.10(-6.51%)
Apr 02, 2012 16.90 16.90 16.90 725 +0.58(+3.56%)
Mar 29, 2012 16.32 16.32 16.32 16.32 0 -0.26(-1.57%)
Mar 20, 2012 16.58 16.58 16.58 310 -0.57(-3.32%)
Mar 13, 2012 17.15 17.15 17.15 17.15 1,990 +0.20(+1.18%)
Mar 02, 2012 16.95 16.95 16.95 16.95 2,135 +0.55(+3.33%)
Feb 21, 2012 16.40 16.40 16.40 16.40 0 -0.25(-1.49%)
Feb 17, 2012 16.65 16.65 16.65 16.65 455 -0.01(-0.07%)
Feb 16, 2012 16.40 16.66 16.40 16.66 41,832 +0.16(+0.99%)
Feb 15, 2012 16.25 16.50 16.25 16.50 316 +0.31(+1.91%)
Feb 09, 2012 16.19 16.19 16.19 0 -0.12(-0.75%)
Feb 03, 2012 16.31 16.31 16.31 0 +1.26(+8.39%)
Feb 01, 2012 15.05 15.05 15.05 0 -0.35(-2.27%)
Jan 27, 2012 15.40 15.40 15.40 15.40 0 +0.11(+0.72%)
Jan 18, 2012 15.29 15.29 15.29 0 +0.75(+5.13%)
Jan 17, 2012 14.54 14.54 14.54 14.54 630 -0.07(-0.45%)
Jan 12, 2012 14.61 14.61 14.61 500 -0.38(-2.54%)
Jan 11, 2012 14.99 14.99 14.99 14.99 180 +0.07(+0.45%)
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.