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
Streaming Delayed 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 (%)
Jan 26, 2009 11.70 11.70 11.70 0 +0.00(+0.00%)
Jan 23, 2009 11.70 11.70 11.70 11.70 530 -1.35(-10.34%)
Jan 14, 2009 13.05 13.05 13.05 0 +0.00(+0.00%)
Jan 13, 2009 13.85 13.85 13.05 13.05 2,376 -0.80(-5.78%)
Jan 12, 2009 13.85 13.85 13.85 13.85 143 +0.95(+7.36%)
Dec 26, 2008 12.90 12.90 12.90 0 +0.00(+0.00%)
Dec 24, 2008 12.90 12.90 12.90 12.90 100 +0.40(+3.20%)
Dec 16, 2008 12.50 12.50 12.50 0 +0.00(+0.00%)
Dec 15, 2008 12.50 12.50 12.50 12.50 146 -0.50(-3.85%)
Dec 11, 2008 13.00 13.00 13.00 0 +0.00(+0.00%)
Dec 10, 2008 13.00 13.00 13.00 13.00 123 +0.25(+1.96%)
Nov 26, 2008 12.75 12.75 12.75 0 +0.00(+0.00%)
Nov 25, 2008 12.75 12.75 12.75 12.75 160 +0.80(+6.69%)
Nov 24, 2008 11.95 11.95 11.95 0 +0.00(+0.00%)
Nov 21, 2008 11.95 11.95 11.95 11.95 100 -1.25(-9.47%)
Oct 17, 2008 13.20 13.20 13.20 0 +0.00(+0.00%)
Oct 16, 2008 13.20 13.20 12.75 13.20 4,500 -1.10(-7.69%)
Oct 14, 2008 14.30 14.30 14.30 0 +0.00(+0.00%)
Oct 13, 2008 14.30 14.30 14.30 14.30 233 +1.75(+13.94%)
Oct 10, 2008 12.55 12.55 12.55 12.55 699 -5.30(-29.69%)
Sep 30, 2008 17.85 17.85 17.85 0 +0.00(+0.00%)
Sep 29, 2008 17.85 17.85 17.85 17.85 190 -2.15(-10.75%)
Sep 22, 2008 20.00 20.00 20.00 2,267 +0.00(+0.00%)
Sep 19, 2008 20.00 20.00 20.00 20.00 0 +1.25(+6.67%)
Sep 17, 2008 18.75 18.75 18.75 0 +0.00(+0.00%)
Sep 16, 2008 18.75 18.75 18.75 18.75 300 +0.05(+0.27%)
Sep 10, 2008 18.70 18.70 18.70 0 +0.00(+0.00%)
Sep 09, 2008 18.70 18.95 18.70 18.70 12,000 -2.40(-11.37%)
Sep 02, 2008 21.10 21.10 21.10 0 +0.00(+0.00%)
Aug 29, 2008 21.10 21.10 21.10 21.10 139 -0.10(-0.47%)
Aug 13, 2008 21.20 21.20 21.20 21.20 0 +0.00(+0.00%)
Aug 12, 2008 21.20 21.20 21.20 21.20 0 +0.00(+0.00%)
Aug 11, 2008 21.20 21.20 21.20 21.20 0 +0.00(+0.00%)
Aug 08, 2008 21.20 21.20 21.20 21.20 0 +0.00(+0.00%)
Aug 07, 2008 21.20 21.20 21.20 21.20 0 +0.00(+0.00%)
Aug 06, 2008 21.20 21.20 21.20 21.20 0 +0.00(+0.00%)
Aug 05, 2008 21.20 21.20 21.20 21.20 0 +0.00(+0.00%)
Aug 04, 2008 21.20 21.20 21.20 21.20 0 +0.00(+0.00%)
Aug 01, 2008 21.20 21.20 21.20 21.20 0 +0.00(+0.00%)
Jul 31, 2008 21.20 21.20 21.20 21.20 0 +0.00(+0.00%)
Jul 30, 2008 21.20 21.20 21.20 21.20 0 +0.00(+0.00%)
Jul 29, 2008 21.20 21.20 21.20 21.20 0 +0.00(+0.00%)
Jul 28, 2008 21.20 21.20 21.20 21.20 0 +0.00(+0.00%)
Jul 25, 2008 21.20 21.20 21.20 21.20 0 +0.00(+0.00%)
Jul 24, 2008 21.20 21.20 21.20 21.20 0 +0.00(+0.00%)
Jul 23, 2008 21.20 21.20 21.20 0 +0.00(+0.00%)
Jul 22, 2008 21.20 21.20 21.20 21.20 232 +0.40(+1.92%)
Jul 21, 2008 19.60 20.80 20.80 20.80 332 +1.20(+6.12%)
Jul 18, 2008 19.60 19.60 19.60 19.60 0 +0.00(+0.00%)
Jul 17, 2008 19.60 19.60 19.60 19.60 0 +0.00(+0.00%)
Jul 16, 2008 19.60 19.60 19.60 19.60 0 +0.00(+0.00%)
Jul 15, 2008 19.60 19.60 19.60 19.60 190 -1.35(-6.44%)
Jul 14, 2008 20.95 20.95 20.95 20.95 0 +0.00(+0.00%)
Jul 11, 2008 20.95 20.95 20.95 20.95 0 +0.00(+0.00%)
Jul 10, 2008 20.95 20.95 20.95 20.95 0 +0.00(+0.00%)
Jul 09, 2008 20.95 20.95 20.95 20.95 0 +0.00(+0.00%)
Jul 08, 2008 20.95 20.95 20.95 20.95 0 +0.00(+0.00%)
Jul 07, 2008 20.95 20.95 20.95 20.95 216 +0.15(+0.72%)
Jul 04, 2008 20.80 20.80 20.80 20.80 0 +0.00(+0.00%)
Jul 03, 2008 20.80 20.80 20.80 20.80 0 +0.00(+0.00%)
Jul 02, 2008 20.80 20.80 20.80 20.80 0 +0.00(+0.00%)
Jul 01, 2008 20.80 20.80 20.80 20.80 500 +0.30(+1.46%)
Jun 30, 2008 20.50 20.50 20.50 20.50 0 +0.00(+0.00%)
Jun 27, 2008 20.50 20.50 20.50 20.50 4,021 +0.00(+0.00%)
Jun 26, 2008 20.50 20.50 20.50 20.50 0 +0.00(+0.00%)
Jun 25, 2008 20.50 20.50 20.50 20.50 0 +0.00(+0.00%)
Jun 24, 2008 20.50 20.50 20.50 20.50 0 +0.00(+0.00%)
Jun 23, 2008 20.50 20.50 20.50 20.50 0 +0.00(+0.00%)
Jun 20, 2008 20.50 21.20 20.50 20.50 483 +1.10(+5.67%)
Jun 19, 2008 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
Jun 18, 2008 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
Jun 17, 2008 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
Jun 16, 2008 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
Jun 13, 2008 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
Jun 12, 2008 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
Jun 11, 2008 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
Jun 10, 2008 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
Jun 09, 2008 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
Jun 06, 2008 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
Jun 05, 2008 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
Jun 04, 2008 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
Jun 03, 2008 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
Jun 02, 2008 19.40 19.40 19.40 19.40 666 -0.30(-1.52%)
May 30, 2008 19.40 20.10 19.70 19.70 2,996 +0.30(+1.55%)
May 29, 2008 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
May 28, 2008 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
May 27, 2008 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
May 26, 2008 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
May 23, 2008 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
May 22, 2008 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
May 21, 2008 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
May 20, 2008 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
May 19, 2008 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
May 16, 2008 19.40 19.40 19.40 19.40 790 -0.10(-0.51%)
May 15, 2008 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
May 14, 2008 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
May 13, 2008 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
May 12, 2008 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
May 09, 2008 19.07 19.50 19.50 19.50 100 +0.43(+2.24%)
May 08, 2008 19.07 19.07 19.07 19.07 0 +0.00(+0.00%)
May 07, 2008 19.07 19.07 19.07 19.07 0 +0.00(+0.00%)
May 06, 2008 19.07 19.07 19.07 19.07 0 +0.00(+0.00%)
May 05, 2008 19.07 19.07 19.07 19.07 0 +0.00(+0.00%)
May 02, 2008 19.07 19.07 19.07 19.07 0 +0.00(+0.00%)
May 01, 2008 19.07 19.07 19.07 19.07 11,880 +0.52(+2.82%)
Apr 30, 2008 18.55 18.55 18.55 18.55 0 +0.00(+0.00%)
Apr 29, 2008 18.55 18.55 18.55 18.55 0 +0.00(+0.00%)
Apr 28, 2008 18.55 18.55 18.55 18.55 0 +0.00(+0.00%)
Apr 25, 2008 18.55 18.55 18.55 18.55 0 +0.00(+0.00%)
Apr 24, 2008 18.55 18.55 18.55 18.55 0 +0.00(+0.00%)
Apr 23, 2008 18.55 18.55 18.55 18.55 0 +0.00(+0.00%)
Apr 22, 2008 18.55 18.55 18.55 18.55 0 +0.00(+0.00%)
Apr 21, 2008 18.55 18.55 18.55 18.55 0 +0.00(+0.00%)
Apr 18, 2008 18.55 18.55 18.55 18.55 0 +0.00(+0.00%)
Apr 17, 2008 18.55 18.55 18.55 18.55 0 +0.00(+0.00%)
Apr 16, 2008 18.55 18.55 18.55 18.55 0 +0.00(+0.00%)
Apr 15, 2008 18.55 18.55 18.55 18.55 0 +0.00(+0.00%)
Apr 14, 2008 18.55 18.55 18.55 18.55 0 +0.00(+0.00%)
Apr 11, 2008 18.55 18.55 18.55 18.55 0 +0.00(+0.00%)
Apr 10, 2008 18.55 18.55 18.55 18.55 0 +0.00(+0.00%)
Apr 09, 2008 18.55 18.55 18.55 18.55 0 +0.00(+0.00%)
Apr 08, 2008 18.55 18.70 18.55 18.55 666 +0.00(+0.00%)
Apr 07, 2008 18.55 18.55 18.55 18.55 0 +0.00(+0.00%)
Apr 04, 2008 18.55 18.55 18.55 18.55 0 +0.00(+0.00%)
Apr 03, 2008 18.55 18.55 18.55 18.55 0 +0.00(+0.00%)
Apr 02, 2008 18.55 18.55 18.55 18.55 0 +0.00(+0.00%)
Apr 01, 2008 18.55 18.55 18.55 18.55 0 +0.00(+0.00%)
Mar 31, 2008 18.55 18.55 18.55 18.55 0 +0.00(+0.00%)
Mar 28, 2008 18.75 18.55 18.55 18.55 666 -0.20(-1.07%)
Mar 27, 2008 18.30 18.75 18.75 18.75 200 +0.45(+2.46%)
Mar 26, 2008 18.30 18.30 18.30 18.30 0 +0.00(+0.00%)
Mar 25, 2008 8.300 18.30 18.30 18.30 0 +0.00(+0.00%)
Mar 24, 2008 18.30 18.30 18.30 18.30 0 +0.00(+0.00%)
Mar 21, 2008 18.30 18.30 18.30 18.30 0 +0.00(+0.00%)
Mar 20, 2008 18.30 18.30 18.30 18.30 0 +0.00(+0.00%)
Mar 19, 2008 18.30 18.30 18.30 18.30 0 +0.00(+0.00%)
Mar 18, 2008 18.30 18.30 18.30 18.30 0 +0.00(+0.00%)
Mar 17, 2008 18.30 18.30 18.30 18.30 276 -1.00(-5.18%)
Mar 14, 2008 19.30 19.30 19.30 19.30 0 +0.00(+0.00%)
Mar 13, 2008 19.30 19.30 19.30 19.30 0 +0.00(+0.00%)
Mar 12, 2008 19.30 19.30 19.30 19.30 193 -0.15(-0.77%)
Mar 11, 2008 19.45 19.45 19.45 19.45 0 +0.00(+0.00%)
Mar 10, 2008 19.45 19.45 19.45 19.45 0 +0.00(+0.00%)
Mar 07, 2008 19.45 19.45 19.45 19.45 0 +0.00(+0.00%)
Mar 06, 2008 19.85 19.45 19.45 19.45 333 -0.40(-2.02%)
Mar 05, 2008 19.85 19.85 19.85 19.85 0 +0.00(+0.00%)
Mar 04, 2008 19.85 19.85 19.85 19.85 250 -0.60(-2.93%)
Mar 03, 2008 20.45 20.45 20.45 20.45 0 +0.00(+0.00%)
Feb 29, 2008 20.45 20.45 20.45 20.45 0 +0.00(+0.00%)
Feb 28, 2008 20.45 20.45 20.45 20.45 0 +0.00(+0.00%)
Feb 27, 2008 20.45 20.45 20.45 20.45 490 +0.90(+4.60%)
Feb 26, 2008 19.55 19.55 19.55 19.55 0 +0.00(+0.00%)
Feb 25, 2008 19.55 19.60 19.55 19.55 541 +0.05(+0.26%)
Feb 22, 2008 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Feb 21, 2008 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Feb 20, 2008 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Feb 19, 2008 19.15 19.50 19.50 19.50 400 +0.35(+1.83%)
Feb 18, 2008 19.15 19.25 19.15 19.15 1,000 +0.00(+0.00%)
Feb 15, 2008 19.15 19.25 19.15 19.15 1,000 +0.75(+4.08%)
Feb 14, 2008 18.40 18.40 18.40 18.40 0 +0.00(+0.00%)
Feb 13, 2008 18.40 18.40 18.40 18.40 0 +0.00(+0.00%)
Feb 12, 2008 18.40 18.40 18.40 18.40 0 +0.00(+0.00%)
Feb 11, 2008 18.40 18.40 18.40 18.40 600 -0.35(-1.87%)
Feb 08, 2008 18.75 18.75 18.75 18.75 0 +0.00(+0.00%)
Feb 07, 2008 18.75 18.75 18.75 18.75 0 +0.00(+0.00%)
Feb 06, 2008 18.75 18.75 18.75 18.75 0 +0.00(+0.00%)
Feb 05, 2008 18.75 18.75 18.75 18.75 0 +0.00(+0.00%)
Feb 04, 2008 19.75 18.75 14.48 18.75 1,680 -1.00(-5.06%)
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.