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 (%)
Aug 30, 2017 20.02 20.02 20.02 0 +0.10(+0.50%)
Aug 29, 2017 19.94 19.94 19.92 19.92 667 -0.03(-0.15%)
Aug 28, 2017 19.95 19.95 19.95 19.95 421 +0.16(+0.81%)
Aug 15, 2017 19.79 19.79 19.79 0 -0.57(-2.80%)
Aug 10, 2017 20.36 20.36 20.36 0 +0.34(+1.70%)
Aug 09, 2017 20.02 20.02 20.02 20.02 359 -0.05(-0.25%)
Aug 02, 2017 20.07 20.07 20.07 0 -0.28(-1.38%)
Jul 27, 2017 20.35 20.35 20.35 0 -0.29(-1.41%)
Jul 26, 2017 20.64 20.64 20.64 20.64 338 +0.06(+0.29%)
Jul 21, 2017 20.58 20.58 20.58 0 -0.54(-2.56%)
Jul 17, 2017 21.12 21.12 21.12 0 +0.18(+0.86%)
Jul 14, 2017 20.94 20.94 20.94 20.94 160 +0.13(+0.63%)
Jul 10, 2017 20.81 20.81 20.81 0 +0.13(+0.62%)
Jul 06, 2017 20.68 20.68 20.68 5 -0.34(-1.62%)
Jul 05, 2017 21.02 21.02 21.02 21.02 400 +0.07(+0.33%)
Jul 03, 2017 20.95 20.95 20.95 20.95 194 +0.66(+3.25%)
Jun 29, 2017 20.29 20.29 20.29 0 -0.23(-1.12%)
Jun 26, 2017 20.52 20.52 20.52 0 +0.01(+0.05%)
Jun 22, 2017 20.51 20.51 20.51 0 +0.20(+0.98%)
Jun 21, 2017 20.40 20.40 20.31 20.31 280 -0.04(-0.20%)
Jun 16, 2017 20.35 20.35 20.35 0 +0.49(+2.47%)
Jun 15, 2017 19.86 19.86 19.86 19.86 606 -0.43(-2.12%)
Jun 13, 2017 20.29 20.29 20.29 66 -0.16(-0.78%)
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.