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 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%)
Dec 04, 2014 17.77 17.77 17.77 0 -1.40(-7.30%)
Nov 18, 2014 19.17 19.17 19.17 0 +0.01(+0.05%)
Nov 17, 2014 19.16 19.16 19.16 19.16 257 +0.06(+0.31%)
Nov 13, 2014 19.10 19.10 19.10 3,898 +0.03(+0.16%)
Nov 12, 2014 19.07 19.07 19.07 19.07 185 -0.08(-0.42%)
Nov 11, 2014 19.15 19.15 19.15 19.15 195 +0.81(+4.42%)
Nov 03, 2014 18.34 18.34 18.34 331 +0.11(+0.60%)
Oct 30, 2014 18.23 18.23 18.23 146 +0.15(+0.83%)
Oct 28, 2014 18.08 18.08 18.08 142 -0.68(-3.62%)
Oct 24, 2014 18.03 18.76 18.76 18.76 1,720 -0.68(-3.50%)
Oct 14, 2014 19.44 19.44 19.44 19.44 2,446 -0.06(-0.31%)
Oct 10, 2014 19.50 19.50 19.50 794 -0.15(-0.76%)
Oct 09, 2014 19.65 19.65 19.65 19.65 453 +0.10(+0.50%)
Oct 08, 2014 19.55 19.55 19.55 19.55 1,302 -0.20(-1.03%)
Oct 07, 2014 20.02 20.02 19.75 19.75 755 -0.01(-0.05%)
Oct 06, 2014 19.76 19.76 19.76 19.76 330 +0.13(+0.68%)
Oct 03, 2014 19.63 19.63 19.63 19.63 281 -0.38(-1.91%)
Oct 02, 2014 20.01 20.01 20.01 20.01 429 -0.57(-2.78%)
Oct 01, 2014 20.58 20.58 20.58 20.58 232 -0.09(-0.41%)
Sep 30, 2014 20.67 20.67 20.67 20.67 165 +0.51(+2.53%)
Sep 29, 2014 20.16 20.16 20.16 20.16 440 +0.08(+0.40%)
Sep 26, 2014 20.08 20.08 20.08 20.08 304 -0.14(-0.69%)
Sep 25, 2014 21.01 21.01 20.22 20.22 381 -0.80(-3.82%)
Sep 23, 2014 21.02 21.02 21.02 0 -0.09(-0.41%)
Sep 22, 2014 21.20 21.67 21.11 21.11 1,610 -0.45(-2.10%)
Sep 19, 2014 21.56 21.56 21.56 21.56 951 +0.41(+1.95%)
Sep 17, 2014 21.15 21.15 21.15 0 -0.74(-3.39%)
Sep 15, 2014 21.89 21.89 21.89 0 +0.11(+0.49%)
Sep 11, 2014 21.79 21.79 21.79 0 +0.08(+0.38%)
Sep 09, 2014 21.71 21.71 21.71 0 -0.08(-0.37%)
Sep 08, 2014 21.79 21.79 21.79 21.79 390 -0.34(-1.53%)
Sep 05, 2014 22.13 22.13 22.13 22.13 950 +0.21(+0.97%)
Sep 03, 2014 21.91 21.91 21.91 0 -0.12(-0.56%)
Sep 02, 2014 22.04 22.04 22.04 22.04 297 -0.06(-0.27%)
Aug 29, 2014 22.10 22.10 22.10 0 +0.50(+2.30%)
Aug 28, 2014 21.60 21.60 21.60 21.60 100 -0.23(-1.06%)
Aug 22, 2014 21.83 21.83 21.83 6 +0.15(+0.68%)
Aug 21, 2014 21.68 21.68 21.68 21.68 761 +0.27(+1.27%)
Aug 18, 2014 21.41 21.41 21.41 0 -0.06(-0.28%)
Aug 15, 2014 21.47 21.47 21.47 21.47 410 +0.40(+1.89%)
Aug 14, 2014 21.07 21.07 21.07 21.07 586 -0.07(-0.35%)
Aug 13, 2014 21.15 21.15 21.15 21.15 1,088 -0.13(-0.63%)
Aug 12, 2014 20.97 21.28 20.93 21.28 1,826 +0.39(+1.87%)
Aug 11, 2014 21.20 21.34 20.89 20.89 5,402 -0.05(-0.22%)
Aug 08, 2014 20.78 20.94 20.78 20.94 1,838 -0.46(-2.14%)
Aug 07, 2014 21.68 21.68 21.39 21.39 2,254 -0.40(-1.84%)
Aug 06, 2014 21.80 21.80 21.80 21.80 321 -0.19(-0.87%)
Aug 05, 2014 21.99 21.99 21.99 21.99 1,403 +0.55(+2.56%)
Aug 01, 2014 21.44 21.44 21.44 0 +0.06(+0.29%)
Jul 31, 2014 21.78 21.78 21.36 21.38 1,087 -0.43(-1.98%)
Jul 30, 2014 21.81 21.81 21.81 21.81 308 +0.23(+1.07%)
Jul 29, 2014 21.82 21.82 21.58 21.58 1,209 -0.04(-0.17%)
Jul 25, 2014 21.62 21.62 21.62 21.62 1,047 +0.02(+0.11%)
Jul 24, 2014 21.59 21.59 21.59 21.59 427 +0.29(+1.39%)
Jul 22, 2014 21.30 21.30 21.30 0 +0.09(+0.43%)
Jul 21, 2014 21.21 21.21 21.21 21.21 764 +0.17(+0.79%)
Jul 18, 2014 21.04 21.04 21.04 21.04 211 +0.08(+0.38%)
Jul 17, 2014 21.21 21.21 20.96 20.96 1,911 -0.77(-3.53%)
Jul 16, 2014 21.73 21.73 21.73 21.73 166 +0.25(+1.16%)
Jul 15, 2014 21.48 21.48 21.48 21.48 921 +0.05(+0.25%)
Jul 14, 2014 21.43 21.43 21.43 21.43 1,131 +0.08(+0.38%)
Jul 11, 2014 21.34 21.34 21.34 21.34 267 -0.02(-0.11%)
Jul 10, 2014 21.37 21.37 21.37 21.37 297 -0.21(-0.99%)
Jul 09, 2014 21.58 21.58 21.58 21.58 1,296 -0.40(-1.82%)
Jul 07, 2014 21.98 21.98 21.98 0 -0.53(-2.35%)
Jul 03, 2014 22.51 22.51 22.51 0 +0.26(+1.17%)
Jul 02, 2014 22.29 22.29 22.19 22.25 4,725 -0.12(-0.55%)
Jul 01, 2014 22.37 22.37 22.37 22.37 1,284 +0.11(+0.49%)
Jun 30, 2014 22.26 22.26 22.26 22.26 617 +0.14(+0.65%)
Jun 27, 2014 22.12 22.12 22.12 22.12 965 +0.43(+1.97%)
Jun 26, 2014 21.69 21.69 21.69 21.69 112 +0.00(+0.00%)
Jun 25, 2014 21.69 21.69 21.69 21.69 500 -0.19(-0.89%)
Jun 24, 2014 21.88 21.88 21.88 21.88 625 -0.19(-0.86%)
Jun 23, 2014 22.15 22.15 22.07 22.07 704 -0.16(-0.74%)
Jun 20, 2014 22.24 22.24 22.24 22.24 458 +0.43(+1.96%)
Jun 19, 2014 22.30 22.30 21.81 21.81 659 -0.06(-0.27%)
Jun 17, 2014 21.87 21.87 21.87 0 +0.45(+2.09%)
Jun 16, 2014 21.42 21.42 21.42 21.42 260 -0.51(-2.32%)
Jun 13, 2014 21.90 21.93 21.85 21.93 2,980 -0.39(-1.75%)
Jun 12, 2014 22.32 22.32 22.32 22.32 132 +0.16(+0.71%)
Jun 11, 2014 22.16 22.16 22.16 22.16 523 -0.67(-2.91%)
Jun 10, 2014 22.83 22.83 22.83 22.83 394 +0.08(+0.37%)
Jun 06, 2014 22.74 22.74 22.74 22.74 468 +0.27(+1.20%)
Jun 05, 2014 22.47 22.47 22.47 22.47 528 +0.24(+1.10%)
Jun 04, 2014 22.23 22.23 22.23 22.23 140 +0.40(+1.83%)
Jun 03, 2014 21.83 21.83 21.83 21.83 130 +0.08(+0.37%)
May 28, 2014 21.75 21.75 21.75 21.75 0 -0.66(-2.96%)
May 23, 2014 22.41 22.41 22.41 182 -0.01(-0.02%)
May 21, 2014 22.42 22.42 22.42 22.42 0 +0.16(+0.71%)
May 20, 2014 22.26 22.26 22.26 22.26 222 +0.15(+0.69%)
May 19, 2014 22.11 22.11 22.11 22.11 350 +0.36(+1.66%)
May 16, 2014 22.11 22.11 21.75 21.75 1,438 -0.86(-3.80%)
May 15, 2014 22.61 22.61 22.61 22.61 642 -0.20(-0.87%)
May 14, 2014 22.81 22.81 22.81 22.81 235 +0.30(+1.32%)
May 13, 2014 22.97 22.97 22.51 22.51 762 -0.12(-0.52%)
May 12, 2014 22.77 22.77 22.63 22.63 852 +0.12(+0.53%)
May 09, 2014 22.51 22.51 22.51 22.51 791 -0.19(-0.85%)
May 08, 2014 22.70 22.70 22.70 22.70 474 +0.10(+0.44%)
May 07, 2014 22.60 22.60 22.60 22.60 956 -0.18(-0.78%)
May 06, 2014 22.78 22.78 22.78 22.78 1,453 +0.39(+1.74%)
Apr 30, 2014 22.39 22.39 22.39 22.39 0 +0.52(+2.38%)
Apr 29, 2014 21.78 22.20 21.78 21.87 968 -0.08(-0.36%)
Apr 28, 2014 21.95 21.95 21.95 21.95 436 +0.28(+1.31%)
Apr 23, 2014 21.66 21.66 21.66 0 +0.53(+2.53%)
Apr 22, 2014 21.58 21.58 21.13 21.13 2,537 +0.27(+1.29%)
Apr 21, 2014 20.86 20.86 20.86 20.86 159 -0.36(-1.67%)
Apr 17, 2014 21.22 21.22 21.22 0 +0.39(+1.88%)
Apr 16, 2014 20.82 20.82 20.82 20.82 5,939 -0.27(-1.26%)
Apr 15, 2014 21.09 21.09 21.09 21.09 390 +0.63(+3.07%)
Apr 14, 2014 20.46 20.46 20.46 20.46 949 -0.30(-1.46%)
Apr 11, 2014 20.76 20.76 20.76 20.76 0 -0.43(-2.02%)
Apr 09, 2014 21.19 21.19 21.19 0 +0.55(+2.69%)
Apr 07, 2014 20.64 20.64 20.64 50 +0.11(+0.55%)
Apr 04, 2014 20.97 20.97 20.52 20.52 0 -1.03(-4.76%)
Apr 03, 2014 20.84 21.55 20.84 21.55 6,007 -0.02(-0.10%)
Apr 01, 2014 21.57 21.57 21.57 0 +0.08(+0.37%)
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%)
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.