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
Last 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 (%)
Oct 29, 2010 18.90 18.90 18.90 18.90 132 +0.05(+0.27%)
Oct 28, 2010 18.85 18.85 18.85 18.85 400 -0.29(-1.52%)
Oct 25, 2010 19.14 19.14 19.14 0 +0.05(+0.26%)
Oct 22, 2010 19.09 19.09 19.09 19.09 500 -0.63(-3.19%)
Oct 18, 2010 19.72 19.72 19.72 0 -0.38(-1.89%)
Oct 15, 2010 20.40 20.40 20.10 20.10 204 -0.05(-0.25%)
Oct 14, 2010 20.15 20.15 20.15 20.15 600 +0.15(+0.75%)
Oct 12, 2010 20.00 20.00 20.00 0 +0.18(+0.91%)
Oct 11, 2010 19.82 19.82 19.82 19.82 200 +0.27(+1.38%)
Oct 07, 2010 19.55 19.55 19.55 0 -0.15(-0.76%)
Oct 06, 2010 19.70 19.70 19.70 19.70 250 +0.23(+1.18%)
Oct 01, 2010 19.47 19.47 19.47 0 +0.73(+3.90%)
Sep 29, 2010 18.74 18.74 18.74 0 -0.21(-1.11%)
Sep 28, 2010 18.95 18.95 18.95 18.95 250 -0.20(-1.03%)
Sep 10, 2010 19.15 19.15 19.15 0 +0.65(+3.50%)
Sep 08, 2010 18.50 18.50 18.50 0 +0.15(+0.82%)
Sep 03, 2010 18.35 18.35 18.35 0 +0.50(+2.80%)
Sep 01, 2010 17.85 17.85 17.85 0 +0.60(+3.48%)
Aug 27, 2010 17.25 17.25 17.25 0 -0.05(-0.29%)
Aug 25, 2010 17.30 17.30 17.30 0 -0.70(-3.89%)
Aug 17, 2010 18.00 18.00 18.00 0 -0.60(-3.23%)
Aug 11, 2010 18.60 18.60 18.60 0 +0.63(+3.52%)
Aug 10, 2010 17.97 17.97 17.97 17.97 200 +0.42(+2.38%)
Aug 05, 2010 17.55 17.55 17.55 0 -0.25(-1.40%)
Aug 04, 2010 17.80 17.80 17.80 17.80 333 +0.30(+1.71%)
Jul 27, 2010 17.50 17.50 17.50 0 +0.14(+0.81%)
Jul 22, 2010 17.36 17.36 17.36 0 +0.50(+2.97%)
Jul 15, 2010 16.86 16.86 16.86 0 +0.66(+4.07%)
Jul 06, 2010 16.20 16.20 16.20 16.20 0 +0.15(+0.93%)
Jun 28, 2010 16.05 16.05 16.05 0 +1.80(+12.63%)
Jun 07, 2010 14.25 14.25 14.25 0 +0.00(+0.00%)
May 25, 2010 14.25 14.25 14.25 0 -0.95(-6.25%)
May 24, 2010 15.20 15.20 15.20 15.20 125 -0.20(-1.30%)
May 19, 2010 15.40 15.40 15.40 15.40 0 -0.35(-2.22%)
May 06, 2010 15.75 15.75 15.75 0 -0.89(-5.34%)
May 05, 2010 16.64 16.64 16.64 16.64 50,360 -0.83(-4.76%)
Apr 26, 2010 17.47 17.47 17.47 17.47 0 -0.03(-0.17%)
Apr 21, 2010 17.50 17.50 17.50 17.50 0 +0.05(+0.28%)
Apr 20, 2010 17.20 17.45 17.20 17.45 27,000 +0.29(+1.68%)
Apr 19, 2010 16.85 17.16 16.85 17.16 25,215 -0.04(-0.22%)
Apr 16, 2010 17.58 17.58 17.20 17.20 150,300 -0.20(-1.15%)
Apr 12, 2010 17.40 17.40 17.40 17.40 0 +0.05(+0.29%)
Apr 01, 2010 17.35 17.35 17.35 17.35 0 +0.28(+1.64%)
Mar 31, 2010 17.07 17.07 17.07 17.07 108 +0.12(+0.71%)
Mar 30, 2010 16.95 16.95 16.95 16.95 400 -0.25(-1.45%)
Mar 25, 2010 17.20 17.20 17.20 17.20 0 +0.80(+4.88%)
Mar 19, 2010 16.40 16.40 16.40 16.40 0 +0.10(+0.61%)
Mar 17, 2010 16.30 16.30 16.30 16.30 0 +0.35(+2.19%)
Mar 12, 2010 15.95 15.95 15.95 0 +0.15(+0.95%)
Mar 04, 2010 15.80 15.80 15.80 15.80 0 +0.15(+0.96%)
Mar 02, 2010 15.65 15.65 15.65 0 +0.15(+0.97%)
Feb 25, 2010 15.50 15.50 15.50 0 -0.25(-1.59%)
Feb 24, 2010 15.75 15.75 15.75 15.75 100 +0.10(+0.64%)
Feb 23, 2010 15.65 15.65 15.65 15.65 305 -0.40(-2.49%)
Feb 18, 2010 16.05 16.05 16.05 0 +0.19(+1.20%)
Feb 16, 2010 15.86 15.86 15.86 0 +0.23(+1.46%)
Feb 08, 2010 15.63 15.63 15.63 0 +0.08(+0.53%)
Feb 05, 2010 15.78 15.78 15.55 15.55 300 -0.20(-1.27%)
Feb 04, 2010 16.10 16.10 15.75 15.75 725 -0.40(-2.48%)
Feb 03, 2010 16.15 16.15 16.15 16.15 200 -0.10(-0.62%)
Feb 02, 2010 17.10 17.10 16.25 16.25 1,200 -0.22(-1.34%)
Feb 01, 2010 16.47 16.47 16.47 16.47 150 +0.27(+1.67%)
Jan 28, 2010 16.20 16.20 16.20 16.20 0 +0.20(+1.25%)
Jan 27, 2010 16.00 16.00 16.00 16.00 100 -0.35(-2.14%)
Jan 26, 2010 16.35 16.35 16.35 16.35 400 +0.05(+0.31%)
Jan 22, 2010 16.30 16.30 16.30 0 -0.65(-3.83%)
Jan 20, 2010 16.95 16.95 16.95 16.95 0 -0.15(-0.88%)
Jan 19, 2010 17.25 17.25 17.10 17.10 400 +0.35(+2.09%)
Jan 15, 2010 16.75 16.75 16.75 0 -0.15(-0.89%)
Jan 14, 2010 16.90 16.90 16.90 16.90 600 +0.25(+1.50%)
Jan 13, 2010 16.20 16.65 16.20 16.65 2,869 +0.27(+1.65%)
Jan 12, 2010 16.45 16.60 16.38 16.38 3,275 -0.22(-1.33%)
Jan 11, 2010 16.60 16.65 16.60 16.60 1,105 +0.25(+1.53%)
Jan 08, 2010 16.35 16.50 16.01 16.35 8,200 +0.45(+2.83%)
Jan 07, 2010 16.05 16.15 15.90 15.90 2,250 -0.55(-3.34%)
Jan 06, 2010 16.40 16.45 16.10 16.45 5,437 -0.30(-1.79%)
Jan 05, 2010 16.85 16.85 16.40 16.75 2,507 -0.60(-3.46%)
Jan 04, 2010 17.40 17.45 17.05 17.35 9,971 +0.68(+4.08%)
Dec 31, 2009 16.67 16.67 16.67 0 +0.32(+1.96%)
Dec 30, 2009 16.20 16.35 16.15 16.35 4,400 +0.15(+0.93%)
Dec 29, 2009 16.25 16.25 16.15 16.20 3,550 +0.70(+4.52%)
Dec 28, 2009 15.50 15.50 15.50 15.50 333 -0.65(-4.02%)
Dec 14, 2009 16.15 16.15 16.15 0 -0.02(-0.12%)
Dec 04, 2009 16.17 16.17 16.17 16.17 0 -0.28(-1.70%)
Dec 03, 2009 16.45 16.45 16.45 16.45 419 +0.65(+4.11%)
Nov 30, 2009 15.80 15.80 15.80 0 +0.35(+2.27%)
Nov 11, 2009 15.45 15.45 15.45 0 +0.70(+4.75%)
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.