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

Smiths Group Plc (OP: SMGKF )

20.61 UNCHANGED
Last Price Updated: 10:44 AM EDT, Mar 27, 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 (%)
Mar 31, 2014 21.49 21.49 21.49 21.49 418 +0.07(+0.33%)
Mar 28, 2014 20.96 21.42 20.96 21.42 0 +0.15(+0.72%)
Mar 27, 2014 21.27 21.27 21.27 21.27 1,677 -0.01(-0.04%)
Mar 26, 2014 20.84 21.28 20.84 21.28 1,117 +0.07(+0.32%)
Mar 25, 2014 21.61 21.61 21.21 21.21 678 -0.14(-0.67%)
Mar 24, 2014 21.35 21.35 21.35 21.35 100 -0.61(-2.78%)
Mar 21, 2014 21.96 21.96 21.96 21.96 100 +0.18(+0.81%)
Mar 20, 2014 21.35 21.78 21.35 21.78 5,170 -0.19(-0.86%)
Mar 19, 2014 21.50 21.97 21.50 21.97 411 -0.54(-2.39%)
Mar 18, 2014 22.51 22.51 22.51 22.51 2,611 +0.01(+0.04%)
Mar 17, 2014 22.50 22.50 22.50 22.50 964 -0.26(-1.15%)
Mar 13, 2014 22.76 22.76 22.76 0 +0.01(+0.06%)
Mar 12, 2014 22.75 22.75 22.75 22.75 100,343 +0.25(+1.10%)
Mar 11, 2014 22.50 22.50 22.50 22.50 426 -0.40(-1.75%)
Feb 20, 2014 22.90 22.90 22.90 0 -0.54(-2.32%)
Feb 19, 2014 23.44 23.44 23.44 23.44 3,005 +0.40(+1.75%)
Feb 04, 2014 23.04 23.04 23.04 23.04 0 -0.66(-2.78%)
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%)
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.