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 (%)
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%)
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.