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 (%)
Jan 30, 2019 19.14 19.14 19.14 0 +0.74(+4.02%)
Jan 24, 2019 18.40 18.40 18.40 0 -0.21(-1.13%)
Jan 22, 2019 18.61 18.61 18.61 0 -0.08(-0.43%)
Jan 16, 2019 18.69 18.69 18.69 0 +1.63(+9.55%)
Jan 10, 2019 17.06 17.06 17.06 0 +0.00(+0.00%)
Jan 04, 2019 17.06 17.06 17.06 0 +0.01(+0.06%)
Jan 02, 2019 17.05 17.05 17.05 0 -0.16(-0.93%)
Dec 28, 2018 17.21 17.21 17.21 0 -0.64(-3.59%)
Dec 26, 2018 17.85 17.85 17.85 0 +0.02(+0.12%)
Dec 13, 2018 17.83 17.83 17.83 0 +0.29(+1.67%)
Dec 12, 2018 17.35 17.54 17.35 17.54 1,210 +0.60(+3.52%)
Dec 11, 2018 16.94 16.94 16.94 16.94 145 -0.31(-1.80%)
Dec 07, 2018 17.25 17.25 17.25 0 -0.41(-2.32%)
Nov 21, 2018 17.66 17.66 17.66 0 -0.34(-1.89%)
Nov 19, 2018 18.00 18.00 18.00 0 +0.00(+0.00%)
Nov 16, 2018 18.00 18.00 18.00 18.00 100 -0.25(-1.39%)
Nov 15, 2018 17.90 18.25 17.90 18.25 483 +1.25(+7.38%)
Nov 12, 2018 17.00 17.00 17.00 0 -0.69(-3.90%)
Nov 07, 2018 17.69 17.69 17.69 0 -0.12(-0.67%)
Nov 05, 2018 17.81 17.81 17.81 0 -0.30(-1.63%)
Nov 01, 2018 18.11 18.11 18.11 0 -0.14(-0.79%)
Oct 31, 2018 18.25 18.25 18.25 18.25 100 +0.92(+5.30%)
Oct 30, 2018 17.33 17.33 17.33 17.33 252 +0.38(+2.25%)
Oct 25, 2018 16.95 16.95 16.95 0 +0.47(+2.88%)
Oct 23, 2018 16.48 16.48 16.48 0 -0.48(-2.83%)
Oct 19, 2018 16.96 16.96 16.96 0 +0.17(+0.99%)
Oct 18, 2018 16.79 16.79 16.79 16.79 150 -0.53(-3.06%)
Oct 17, 2018 17.32 17.32 17.32 17.32 177 -0.24(-1.37%)
Oct 16, 2018 17.56 17.56 17.56 0 +0.00(+0.00%)
Oct 15, 2018 17.56 17.56 17.56 17.56 190 -0.38(-2.14%)
Oct 11, 2018 17.94 17.94 17.94 0 -1.40(-7.22%)
Oct 05, 2018 19.34 19.34 19.34 0 +0.00(+0.00%)
Oct 04, 2018 19.47 19.47 19.34 19.34 889 -0.30(-1.54%)
Oct 03, 2018 19.43 19.43 19.64 511 +0.21(+1.07%)
Oct 02, 2018 19.50 19.55 19.43 19.43 932 -0.21(-1.09%)
Sep 27, 2018 19.65 19.65 19.65 0 -0.15(-0.73%)
Sep 26, 2018 19.80 19.80 19.80 19.80 293 +0.14(+0.71%)
Sep 25, 2018 19.66 19.66 19.66 19.66 1,525 +0.16(+0.79%)
Sep 24, 2018 19.84 19.84 19.50 19.50 995 -1.32(-6.34%)
Sep 21, 2018 20.82 20.82 20.82 50 +0.00(+0.00%)
Sep 20, 2018 20.78 21.05 20.78 20.82 33,141 +0.61(+3.02%)
Sep 18, 2018 20.21 20.21 20.21 0 -0.07(-0.37%)
Sep 12, 2018 20.29 20.29 20.29 0 +0.01(+0.05%)
Sep 11, 2018 20.27 20.27 20.27 20.27 2,295 -0.30(-1.45%)
Sep 10, 2018 20.57 20.57 20.57 20.57 360 -0.29(-1.38%)
Sep 04, 2018 20.86 20.86 20.86 0 -0.28(-1.32%)
Aug 31, 2018 21.14 21.14 21.14 0 -0.09(-0.42%)
Aug 28, 2018 21.23 21.23 21.23 0 +0.78(+3.81%)
Aug 22, 2018 20.45 20.45 20.45 0 +0.00(+0.00%)
Aug 21, 2018 20.79 20.79 20.45 20.45 3,734 +0.42(+2.10%)
Aug 16, 2018 20.03 20.03 20.03 0 -0.59(-2.85%)
Aug 14, 2018 20.62 20.62 20.62 0 -0.12(-0.59%)
Aug 13, 2018 20.74 20.74 20.74 5 +0.00(+0.00%)
Aug 08, 2018 20.74 20.74 20.74 0 +0.00(+0.00%)
Aug 07, 2018 20.74 20.74 20.74 20.74 654 +0.19(+0.92%)
Aug 02, 2018 20.55 20.55 20.55 0 +0.00(+0.00%)
Aug 01, 2018 0 +0.00(+0.00%)
Jul 31, 2018 1,598 +0.00(+0.00%)
Jul 27, 2018 0 +0.00(+0.00%)
Jul 19, 2018 21.13 21.13 21.13 3,686 +0.13(+0.62%)
Jul 18, 2018 21.05 21.05 21.00 21.00 659 -1.89(-8.26%)
Jul 16, 2018 22.89 22.89 22.89 0 -0.12(-0.54%)
Jul 10, 2018 23.02 23.02 23.02 0 +0.96(+4.38%)
Jul 05, 2018 22.05 22.05 22.05 0 +0.14(+0.64%)
Jul 03, 2018 21.91 21.91 21.91 0 -0.19(-0.86%)
Jun 27, 2018 22.10 22.10 22.10 0 -0.52(-2.30%)
Jun 21, 2018 22.62 22.62 22.62 611 -0.22(-0.96%)
Jun 20, 2018 22.84 22.84 22.84 22.84 303 -1.01(-4.23%)
Jun 14, 2018 23.85 23.85 23.85 0 +0.08(+0.34%)
Jun 13, 2018 23.87 23.87 23.77 23.77 2,893 +0.07(+0.30%)
Jun 07, 2018 23.70 23.70 23.70 0 -0.23(-0.96%)
Jun 06, 2018 23.93 23.93 23.93 23.93 2,000 +0.11(+0.48%)
Jun 01, 2018 23.82 23.82 23.82 0 +0.99(+4.34%)
May 23, 2018 22.82 22.82 22.82 0 -0.56(-2.38%)
May 22, 2018 23.00 23.38 23.00 23.38 9,589 +0.63(+2.77%)
May 18, 2018 22.75 22.75 22.75 0 +0.00(+0.00%)
May 14, 2018 22.75 22.75 22.75 0 +0.40(+1.79%)
May 10, 2018 22.35 22.35 22.35 0 +0.15(+0.68%)
May 07, 2018 22.20 22.20 22.20 0 +0.22(+1.00%)
May 04, 2018 21.96 21.98 21.96 21.98 913 +0.13(+0.59%)
May 03, 2018 21.85 21.85 21.85 21.85 3,480 -0.38(-1.71%)
May 02, 2018 22.23 22.23 22.23 22.23 100 +0.58(+2.68%)
May 01, 2018 21.65 21.65 21.65 21.65 204 -0.53(-2.39%)
Apr 19, 2018 22.18 22.18 22.18 0 +0.24(+1.09%)
Apr 18, 2018 22.00 22.00 21.90 21.94 5,198 +0.84(+3.98%)
Apr 12, 2018 21.10 21.10 21.10 0 -0.06(-0.28%)
Apr 11, 2018 21.16 21.16 21.16 21.16 766 -0.37(-1.72%)
Apr 10, 2018 21.53 21.53 21.53 21.53 10,000 +0.60(+2.87%)
Apr 09, 2018 20.93 20.93 20.93 20.93 351 -0.02(-0.10%)
Apr 03, 2018 20.95 20.95 20.95 1,423 -0.15(-0.71%)
Mar 29, 2018 21.10 21.10 21.10 0 +0.03(+0.14%)
Mar 28, 2018 21.23 21.23 21.07 21.07 906 +0.02(+0.10%)
Mar 23, 2018 21.05 21.05 21.05 0 -0.97(-4.41%)
Mar 20, 2018 22.02 22.02 22.02 0 -0.51(-2.26%)
Mar 16, 2018 22.53 22.53 22.53 0 +0.46(+2.08%)
Mar 15, 2018 22.16 22.16 22.07 22.07 3,177 +0.17(+0.79%)
Mar 13, 2018 21.90 21.90 21.90 0 -0.31(-1.40%)
Mar 06, 2018 22.21 22.21 22.21 0 +0.65(+3.01%)
Mar 05, 2018 21.56 21.56 21.56 21.56 1,734 -0.44(-2.00%)
Feb 27, 2018 22.00 22.00 22.00 0 -0.48(-2.14%)
Feb 23, 2018 22.48 22.48 22.48 0 +0.16(+0.74%)
Feb 20, 2018 22.32 22.32 22.32 0 +1.07(+5.01%)
Feb 12, 2018 21.25 21.25 21.25 0 -0.41(-1.87%)
Feb 07, 2018 21.66 21.66 21.66 0 -0.29(-1.34%)
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.