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, 2017 18.77 18.77 18.77 0 -0.40(-2.09%)
Jan 27, 2017 19.17 19.17 19.17 19.17 27,564 +0.59(+3.18%)
Jan 25, 2017 18.58 18.58 18.58 25,000 -0.21(-1.11%)
Jan 24, 2017 18.39 18.79 18.39 18.79 1,003 +0.43(+2.34%)
Jan 23, 2017 18.50 18.50 18.36 18.36 1,816 +0.20(+1.10%)
Jan 20, 2017 18.16 18.16 18.16 18.16 666 +0.05(+0.28%)
Jan 19, 2017 18.11 18.11 18.11 18.11 405 -0.06(-0.33%)
Jan 11, 2017 18.17 18.17 18.17 0 +0.30(+1.68%)
Jan 10, 2017 17.87 17.87 17.87 17.87 30,655 +0.76(+4.44%)
Jan 03, 2017 17.11 17.11 17.11 0 -0.04(-0.23%)
Dec 30, 2016 17.15 17.15 17.15 0 -0.14(-0.81%)
Dec 28, 2016 17.29 17.29 17.29 3 +0.16(+0.93%)
Dec 23, 2016 17.13 17.13 17.13 0 -0.02(-0.12%)
Dec 22, 2016 17.15 17.15 17.15 17.15 1,532 +0.06(+0.35%)
Dec 20, 2016 17.09 17.09 17.09 0 -0.22(-1.27%)
Dec 19, 2016 17.36 17.36 17.31 17.31 1,096 -0.08(-0.46%)
Dec 16, 2016 17.37 17.39 17.37 17.39 1,071 -0.35(-1.97%)
Dec 14, 2016 17.74 17.74 17.74 0 -0.18(-1.00%)
Dec 13, 2016 17.92 17.92 17.92 17.92 229 +0.02(+0.11%)
Dec 09, 2016 17.90 17.90 17.90 4 +0.05(+0.28%)
Dec 08, 2016 17.85 17.85 17.85 17.85 190 +0.06(+0.34%)
Dec 02, 2016 17.79 17.79 17.79 7 +0.00(+0.00%)
Dec 01, 2016 17.79 17.79 17.79 17.79 1,956 +0.42(+2.42%)
Nov 30, 2016 17.81 17.81 17.37 17.37 1,781 -0.11(-0.63%)
Nov 29, 2016 17.48 17.48 17.48 17.48 1,816 +0.58(+3.43%)
Nov 22, 2016 16.90 16.90 16.90 0 +0.12(+0.72%)
Nov 18, 2016 16.78 16.78 16.78 0 -0.22(-1.29%)
Nov 16, 2016 17.00 17.00 17.00 0 -0.27(-1.56%)
Nov 11, 2016 17.27 17.27 17.27 0 -0.58(-3.25%)
Nov 09, 2016 17.85 17.85 17.85 0 +0.66(+3.84%)
Nov 04, 2016 17.19 17.19 17.19 0 +0.00(+0.00%)
Nov 02, 2016 17.19 17.19 17.19 0 -0.25(-1.43%)
Oct 25, 2016 17.44 17.44 17.44 0 -0.05(-0.28%)
Oct 24, 2016 17.49 17.49 17.49 17.49 427 +0.16(+0.91%)
Oct 21, 2016 17.33 17.33 17.33 17.33 390 -0.66(-3.67%)
Oct 19, 2016 17.99 17.99 17.99 0 -0.31(-1.69%)
Oct 18, 2016 18.30 18.30 18.30 18.30 1,461 +0.56(+3.16%)
Oct 17, 2016 17.74 17.74 17.74 17.74 297 -0.06(-0.34%)
Oct 14, 2016 17.80 17.80 17.80 17.80 1,032 -0.30(-1.68%)
Oct 12, 2016 18.11 18.11 18.11 0 -0.82(-4.31%)
Oct 10, 2016 18.92 18.92 18.92 0 +0.22(+1.18%)
Oct 07, 2016 18.77 18.77 18.70 18.70 853 -0.35(-1.84%)
Oct 04, 2016 19.05 19.05 19.05 0 -0.20(-1.06%)
Oct 03, 2016 18.95 19.25 18.95 19.25 412 +0.40(+2.15%)
Sep 30, 2016 18.85 18.85 18.85 18.85 174 +1.12(+6.32%)
Sep 29, 2016 17.73 17.73 17.73 17.73 0 +0.00(+0.00%)
Sep 28, 2016 17.73 17.73 17.73 17.73 66 +0.00(+0.00%)
Sep 27, 2016 17.73 17.73 17.73 17.73 277 -0.32(-1.77%)
Sep 26, 2016 18.00 18.05 18.00 18.05 898 +0.19(+1.06%)
Sep 21, 2016 17.86 17.86 17.86 0 -0.07(-0.38%)
Sep 20, 2016 17.93 17.93 17.93 17.93 600 +0.28(+1.58%)
Sep 15, 2016 17.65 17.65 17.65 30 +0.11(+0.63%)
Sep 14, 2016 17.54 17.54 17.54 17.54 231 -0.21(-1.18%)
Sep 09, 2016 17.75 17.75 17.75 0 -0.43(-2.37%)
Sep 08, 2016 18.18 18.18 18.18 18.18 398 +0.11(+0.61%)
Sep 02, 2016 18.07 18.07 18.07 0 +0.63(+3.61%)
Aug 31, 2016 17.44 17.44 17.44 0 +0.08(+0.43%)
Aug 29, 2016 17.36 17.36 17.36 0 -0.20(-1.11%)
Aug 25, 2016 17.56 17.56 17.56 0 -0.08(-0.45%)
Aug 24, 2016 17.60 17.64 17.60 17.64 966 +0.00(+0.00%)
Aug 23, 2016 17.74 17.76 17.64 17.64 2,253 +0.14(+0.80%)
Aug 22, 2016 17.50 17.50 17.50 17.50 425 -0.01(-0.06%)
Aug 19, 2016 17.51 17.51 17.51 17.51 1,715 -0.31(-1.74%)
Aug 18, 2016 17.82 17.82 17.82 17.82 1,500 +0.61(+3.54%)
Aug 17, 2016 17.33 17.33 17.21 17.21 587 -0.16(-0.90%)
Aug 16, 2016 17.37 17.37 17.37 17.37 153 -0.30(-1.71%)
Aug 15, 2016 17.67 17.67 17.67 17.67 500 +0.17(+0.94%)
Aug 12, 2016 17.50 17.50 17.50 17.50 303 +0.00(+0.00%)
Aug 11, 2016 17.50 17.50 17.50 17.50 251 +0.08(+0.46%)
Aug 10, 2016 17.43 17.43 17.43 17.43 209 +0.36(+2.10%)
Aug 09, 2016 17.07 17.07 17.07 17.07 311 +0.52(+3.12%)
Aug 04, 2016 16.55 16.55 16.55 0 -0.21(-1.25%)
Aug 03, 2016 16.71 16.76 16.71 16.76 1,080 +0.41(+2.51%)
Aug 01, 2016 16.35 16.35 16.35 0 -0.23(-1.39%)
Jul 29, 2016 16.58 16.58 16.58 16.58 981 -0.17(-1.01%)
Jul 28, 2016 16.44 16.75 16.44 16.75 493 +0.59(+3.64%)
Jul 26, 2016 16.16 16.16 16.16 0 +0.07(+0.44%)
Jul 25, 2016 16.13 16.13 16.09 16.09 9,253 +0.13(+0.81%)
Jul 22, 2016 15.96 15.96 15.96 15.96 660 -0.24(-1.48%)
Jul 21, 2016 16.20 16.20 16.20 16.20 749 +0.12(+0.75%)
Jul 20, 2016 16.10 16.10 16.08 16.08 873 +0.30(+1.90%)
Jul 19, 2016 15.81 15.81 15.78 15.78 1,481 -0.17(-1.07%)
Jul 15, 2016 15.95 15.95 15.95 0 -0.06(-0.37%)
Jul 14, 2016 16.01 16.01 16.01 16.01 646 +0.31(+1.97%)
Jul 13, 2016 15.70 15.70 15.70 15.70 100 -0.15(-0.95%)
Jul 11, 2016 15.85 15.85 15.85 50 +1.16(+7.90%)
Jul 08, 2016 14.69 14.69 14.69 14.69 347 -1.02(-6.49%)
Jun 30, 2016 15.71 15.71 15.71 0 +0.97(+6.58%)
Jun 29, 2016 14.95 14.96 14.74 14.74 1,000 +0.99(+7.20%)
Jun 27, 2016 13.75 13.75 13.75 0 -2.70(-16.41%)
Jun 23, 2016 16.45 16.45 16.45 7 +0.16(+0.98%)
Jun 22, 2016 16.25 16.29 16.25 16.29 1,007 -0.16(-0.97%)
Jun 21, 2016 16.45 16.45 16.45 16.45 522 +1.43(+9.52%)
Jun 16, 2016 15.02 15.02 15.02 7 -0.18(-1.18%)
Jun 15, 2016 15.08 15.20 15.08 15.20 653 +0.23(+1.54%)
Jun 14, 2016 15.19 15.19 14.97 14.97 1,042 -1.28(-7.85%)
Jun 09, 2016 16.25 16.25 16.25 118 -0.21(-1.31%)
Jun 08, 2016 16.29 16.46 16.29 16.46 1,844 +0.51(+3.20%)
Jun 03, 2016 15.95 15.95 15.95 61 -0.18(-1.09%)
Jun 01, 2016 16.12 16.12 16.12 1 -0.11(-0.71%)
May 27, 2016 16.24 16.24 16.24 0 -0.01(-0.06%)
May 26, 2016 16.25 16.25 16.25 16.25 1,178 +0.11(+0.68%)
May 25, 2016 16.22 16.22 16.14 16.14 5,426 +0.25(+1.57%)
May 24, 2016 15.89 15.89 15.89 15.89 1,041 +0.17(+1.08%)
May 23, 2016 15.72 15.72 15.72 15.72 367 -0.03(-0.19%)
May 20, 2016 15.71 15.75 15.71 15.75 366 +0.26(+1.68%)
May 19, 2016 15.55 15.55 15.49 15.49 563 +0.20(+1.31%)
May 13, 2016 15.29 15.29 15.29 0 -0.35(-2.24%)
May 12, 2016 15.64 15.64 15.64 15.64 138 -0.09(-0.57%)
May 11, 2016 15.73 15.73 15.73 15.73 376 +0.07(+0.45%)
May 10, 2016 15.66 15.66 15.66 15.66 813 +0.10(+0.64%)
May 05, 2016 15.56 15.56 15.56 0 -0.74(-4.54%)
Apr 28, 2016 16.30 16.30 16.30 0 +0.69(+4.42%)
Apr 13, 2016 15.61 15.61 15.61 30 -0.10(-0.60%)
Apr 12, 2016 15.71 15.71 15.71 15.71 186 +0.04(+0.26%)
Apr 11, 2016 15.65 15.66 15.65 15.66 2,946 +0.60(+4.02%)
Apr 08, 2016 15.10 15.10 15.06 15.06 4,122 +0.37(+2.52%)
Apr 07, 2016 14.69 14.69 14.69 14.69 306 -0.30(-2.00%)
Apr 06, 2016 14.99 14.99 14.99 14.99 6,800 +0.33(+2.25%)
Apr 05, 2016 14.66 14.66 14.66 14.66 617 -0.36(-2.40%)
Apr 04, 2016 15.02 15.02 15.02 15.02 999 -0.13(-0.86%)
Mar 31, 2016 15.15 15.15 15.15 2,535 +0.30(+2.02%)
Mar 24, 2016 14.85 14.85 14.85 0 -0.89(-5.65%)
Mar 22, 2016 15.74 15.74 15.74 913 -0.21(-1.32%)
Mar 18, 2016 15.95 15.95 15.95 0 +0.83(+5.46%)
Mar 15, 2016 15.12 15.12 15.12 424 -0.18(-1.15%)
Mar 11, 2016 15.30 15.30 15.30 512 +0.83(+5.74%)
Mar 10, 2016 14.47 14.47 14.47 14.47 3,644 -0.27(-1.86%)
Mar 09, 2016 14.74 14.74 14.74 14.74 124 -0.02(-0.11%)
Mar 04, 2016 14.76 14.76 14.76 0 +0.54(+3.80%)
Mar 03, 2016 14.22 14.22 14.22 14.22 540 +0.57(+4.18%)
Feb 26, 2016 13.65 13.65 13.65 369 +0.25(+1.87%)
Feb 25, 2016 13.33 13.40 13.33 13.40 1,227 +0.38(+2.92%)
Feb 24, 2016 13.02 13.02 13.02 13.02 191 -0.68(-4.96%)
Feb 17, 2016 13.70 13.70 13.70 1 +0.45(+3.39%)
Feb 12, 2016 13.25 13.25 13.25 0 +0.68(+5.42%)
Feb 11, 2016 12.73 12.73 12.57 12.57 2,002 -0.48(-3.68%)
Feb 10, 2016 13.05 13.05 13.05 13.05 2,475 -0.74(-5.37%)
Feb 05, 2016 13.79 13.79 13.79 0 +0.49(+3.68%)
Feb 04, 2016 13.30 13.30 13.30 13.30 1,506 +0.12(+0.91%)
Feb 03, 2016 13.18 13.18 13.18 13.18 5,000 +0.38(+2.97%)
Feb 02, 2016 13.18 13.18 12.80 12.80 1,855 -0.47(-3.54%)
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.