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 (%)
Nov 25, 2015 15.42 15.42 15.42 143 -0.29(-1.85%)
Nov 17, 2015 15.71 15.71 15.71 0 +0.63(+4.16%)
Nov 09, 2015 15.08 15.08 15.08 0 +0.23(+1.57%)
Nov 06, 2015 14.93 14.93 14.85 14.85 1,960 -0.28(-1.84%)
Nov 03, 2015 15.13 15.13 15.13 0 -0.01(-0.07%)
Oct 23, 2015 15.14 15.14 15.14 189 -0.29(-1.88%)
Oct 21, 2015 15.43 15.43 15.43 0 -0.25(-1.59%)
Oct 14, 2015 15.68 15.68 15.68 354 +0.44(+2.86%)
Oct 08, 2015 15.24 15.24 15.24 0 -0.01(-0.04%)
Oct 07, 2015 15.25 15.25 15.25 15.25 1,074 -0.04(-0.26%)
Oct 01, 2015 15.29 15.29 15.29 0 +0.36(+2.41%)
Sep 30, 2015 14.93 14.93 14.93 14.93 280 +0.20(+1.36%)
Sep 24, 2015 14.73 14.73 14.73 3,428 -1.66(-10.13%)
Sep 21, 2015 16.39 16.39 16.39 491 -0.15(-0.91%)
Sep 17, 2015 16.54 16.54 16.54 831 -0.25(-1.49%)
Sep 15, 2015 16.79 16.79 16.79 0 -0.09(-0.51%)
Sep 02, 2015 16.88 16.88 16.88 0 +0.05(+0.30%)
Sep 01, 2015 16.83 16.83 16.83 16.83 61,314 -0.29(-1.72%)
Aug 27, 2015 17.12 17.12 17.12 0 +0.87(+5.35%)
Aug 26, 2015 16.25 16.25 16.25 16.25 231 -1.09(-6.29%)
Aug 25, 2015 17.49 17.49 17.09 17.34 101,426 +0.89(+5.41%)
Aug 24, 2015 16.07 16.45 16.07 16.45 1,058 -0.40(-2.37%)
Aug 21, 2015 16.85 16.85 16.85 16.85 144 -0.62(-3.55%)
Aug 20, 2015 17.62 17.62 17.47 17.47 240 -0.09(-0.51%)
Aug 19, 2015 18.08 18.08 17.56 17.56 605 -1.00(-5.39%)
Aug 11, 2015 18.56 18.56 18.56 0 +0.07(+0.39%)
Aug 10, 2015 18.49 18.49 18.49 18.49 151 -0.12(-0.66%)
Aug 07, 2015 18.61 18.61 18.61 18.61 105 +0.02(+0.11%)
Aug 04, 2015 18.59 18.59 18.59 0 +0.24(+1.31%)
Aug 03, 2015 18.08 18.35 18.08 18.35 300 +0.75(+4.26%)
Jul 30, 2015 17.60 17.60 17.60 0 +0.07(+0.38%)
Jul 29, 2015 17.53 17.53 17.53 17.53 75,000 +0.32(+1.88%)
Jul 27, 2015 17.21 17.21 17.21 0 -0.73(-4.07%)
Jul 16, 2015 17.94 17.94 17.94 0 +1.11(+6.56%)
Jul 07, 2015 16.84 16.84 16.84 0 -1.07(-6.00%)
Jun 08, 2015 17.91 17.91 17.91 0 +0.11(+0.62%)
Jun 05, 2015 18.19 18.19 17.80 17.80 552 -0.60(-3.26%)
Jun 04, 2015 18.51 18.51 18.40 18.40 868 -0.05(-0.27%)
Jun 03, 2015 18.45 18.45 18.45 18.45 492 -0.06(-0.32%)
May 27, 2015 18.51 18.51 18.51 406 +0.45(+2.49%)
May 20, 2015 18.06 18.06 18.06 0 +0.05(+0.28%)
May 18, 2015 18.01 18.01 18.01 716 -0.26(-1.42%)
May 14, 2015 18.27 18.27 18.27 1,956 +0.63(+3.56%)
May 11, 2015 17.64 17.64 17.64 3,100 +0.31(+1.79%)
Apr 30, 2015 17.33 17.33 17.33 0 +0.35(+2.06%)
Apr 21, 2015 16.98 16.98 16.98 45 +0.59(+3.60%)
Apr 14, 2015 16.39 16.39 16.39 0 +0.06(+0.37%)
Apr 10, 2015 16.33 16.33 16.33 0 -0.18(-1.06%)
Apr 09, 2015 16.71 16.71 16.51 16.51 2,255 -0.13(-0.81%)
Apr 07, 2015 16.64 16.64 16.64 0 +0.26(+1.59%)
Apr 06, 2015 16.38 16.38 16.38 16.38 213 -0.29(-1.72%)
Apr 02, 2015 16.67 16.67 16.67 0 +0.07(+0.42%)
Apr 01, 2015 16.43 16.60 16.43 16.60 1,125 -0.26(-1.57%)
Mar 30, 2015 16.86 16.86 16.86 1,397 -1.09(-6.07%)
Mar 25, 2015 17.95 17.95 17.95 496 +0.14(+0.79%)
Mar 24, 2015 17.81 17.81 17.81 17.81 1,021 +0.16(+0.92%)
Mar 19, 2015 17.65 17.65 17.65 0 +0.43(+2.48%)
Mar 13, 2015 17.22 17.22 17.22 0 +0.03(+0.18%)
Mar 12, 2015 17.19 17.19 17.19 17.19 171 -0.67(-3.75%)
Mar 06, 2015 17.86 17.86 17.86 358 -0.24(-1.33%)
Mar 03, 2015 18.10 18.10 18.10 825 +0.33(+1.86%)
Mar 02, 2015 17.77 17.77 17.77 17.77 1,430 +0.06(+0.34%)
Feb 24, 2015 17.71 17.71 17.71 1,490 -0.42(-2.32%)
Feb 20, 2015 18.13 18.13 18.13 0 -0.12(-0.66%)
Feb 18, 2015 18.25 18.25 18.25 1,561 +0.34(+1.90%)
Feb 17, 2015 17.91 17.91 17.91 17.91 337 +0.20(+1.13%)
Feb 12, 2015 17.71 17.71 17.71 0 -0.25(-1.39%)
Feb 11, 2015 17.96 17.96 17.96 17.96 205 +0.38(+2.16%)
Feb 10, 2015 17.58 17.58 17.58 17.58 1,626 -0.23(-1.29%)
Feb 05, 2015 17.81 17.81 17.81 1,002 +0.25(+1.42%)
Feb 04, 2015 17.56 17.56 17.56 17.56 853 +0.01(+0.06%)
Feb 03, 2015 17.62 17.62 17.55 17.55 1,349 +0.24(+1.39%)
Feb 02, 2015 16.85 17.31 16.85 17.31 2,315 +0.18(+1.06%)
Jan 30, 2015 17.13 17.13 17.13 17.13 416 +0.51(+3.09%)
Jan 29, 2015 16.63 16.63 16.62 16.62 35,296 -0.35(-2.06%)
Jan 28, 2015 16.97 16.97 16.97 16.97 1,209 +0.13(+0.75%)
Jan 27, 2015 17.14 17.14 16.78 16.84 13,874 +0.28(+1.69%)
Jan 23, 2015 16.56 16.56 16.56 0 -0.49(-2.87%)
Jan 22, 2015 17.05 17.05 17.05 17.05 2,537 +0.86(+5.31%)
Jan 20, 2015 16.19 16.19 16.19 2,206 -0.02(-0.10%)
Jan 16, 2015 16.21 16.21 16.21 0 +0.16(+0.97%)
Jan 15, 2015 16.05 16.05 16.05 16.05 261 +0.10(+0.63%)
Jan 14, 2015 15.95 15.95 15.95 15.95 3,195 -0.20(-1.24%)
Jan 13, 2015 16.15 0 -0.10(-0.62%)
Jan 08, 2015 16.25 16.25 16.25 0 +0.54(+3.44%)
Jan 07, 2015 15.92 15.92 15.71 15.71 2,659 -1.09(-6.49%)
Dec 31, 2014 16.80 16.80 16.80 1 -0.44(-2.55%)
Dec 30, 2014 17.24 17.24 17.24 17.24 145 +0.39(+2.31%)
Dec 24, 2014 16.85 16.85 16.85 0 +0.27(+1.63%)
Dec 19, 2014 16.58 16.58 16.58 0 -0.26(-1.54%)
Dec 18, 2014 16.84 16.84 16.84 16.84 298 +0.54(+3.31%)
Dec 17, 2014 16.31 16.31 16.30 16.30 1,788 +0.15(+0.93%)
Dec 16, 2014 16.23 16.23 16.15 16.15 497 -0.37(-2.24%)
Dec 11, 2014 16.52 16.52 16.52 0 -0.64(-3.73%)
Dec 10, 2014 17.17 17.17 17.16 17.16 1,343 +0.00(+0.00%)
Dec 09, 2014 17.16 17.16 17.16 17.16 258 -0.14(-0.81%)
Dec 08, 2014 17.30 17.30 17.30 17.30 285 -0.47(-2.64%)
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.