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 (%)
May 15, 2009 10.75 10.75 10.75 10.75 0 +0.01(+0.12%)
Apr 29, 2009 10.74 10.74 10.74 0 +0.69(+6.84%)
Apr 03, 2009 10.05 10.05 10.05 0 -0.20(-1.95%)
Mar 26, 2009 10.25 10.25 10.25 0 -0.40(-3.76%)
Mar 12, 2009 10.65 10.65 10.65 10.65 0 +0.00(+0.00%)
Mar 11, 2009 10.75 10.75 10.65 10.65 344 +0.05(+0.47%)
Mar 10, 2009 10.60 10.60 10.60 10.60 192 +0.12(+1.15%)
Mar 09, 2009 10.48 10.48 10.48 500 +0.00(+0.00%)
Mar 06, 2009 10.48 10.48 10.48 10.48 500 -0.12(-1.13%)
Mar 04, 2009 10.60 10.60 10.60 0 -1.50(-12.40%)
Feb 20, 2009 12.10 12.10 12.10 0 +0.00(+0.00%)
Feb 19, 2009 12.10 12.10 12.10 12.10 556 +0.00(+0.00%)
Feb 18, 2009 12.10 12.10 12.10 0 +0.00(+0.00%)
Feb 17, 2009 12.10 12.10 12.10 12.10 128 +0.40(+3.42%)
Jan 26, 2009 11.70 11.70 11.70 0 +0.00(+0.00%)
Jan 23, 2009 11.70 11.70 11.70 11.70 530 -1.35(-10.34%)
Jan 14, 2009 13.05 13.05 13.05 0 +0.00(+0.00%)
Jan 13, 2009 13.85 13.85 13.05 13.05 2,376 -0.80(-5.78%)
Jan 12, 2009 13.85 13.85 13.85 13.85 143 +0.95(+7.36%)
Dec 26, 2008 12.90 12.90 12.90 0 +0.00(+0.00%)
Dec 24, 2008 12.90 12.90 12.90 12.90 100 +0.40(+3.20%)
Dec 16, 2008 12.50 12.50 12.50 0 +0.00(+0.00%)
Dec 15, 2008 12.50 12.50 12.50 12.50 146 -0.50(-3.85%)
Dec 11, 2008 13.00 13.00 13.00 0 +0.00(+0.00%)
Dec 10, 2008 13.00 13.00 13.00 13.00 123 +0.25(+1.96%)
Nov 26, 2008 12.75 12.75 12.75 0 +0.00(+0.00%)
Nov 25, 2008 12.75 12.75 12.75 12.75 160 +0.80(+6.69%)
Nov 24, 2008 11.95 11.95 11.95 0 +0.00(+0.00%)
Nov 21, 2008 11.95 11.95 11.95 11.95 100 -1.25(-9.47%)
Oct 17, 2008 13.20 13.20 13.20 0 +0.00(+0.00%)
Oct 16, 2008 13.20 13.20 12.75 13.20 4,500 -1.10(-7.69%)
Oct 14, 2008 14.30 14.30 14.30 0 +0.00(+0.00%)
Oct 13, 2008 14.30 14.30 14.30 14.30 233 +1.75(+13.94%)
Oct 10, 2008 12.55 12.55 12.55 12.55 699 -5.30(-29.69%)
Sep 30, 2008 17.85 17.85 17.85 0 +0.00(+0.00%)
Sep 29, 2008 17.85 17.85 17.85 17.85 190 -2.15(-10.75%)
Sep 22, 2008 20.00 20.00 20.00 2,267 +0.00(+0.00%)
Sep 19, 2008 20.00 20.00 20.00 20.00 0 +1.25(+6.67%)
Sep 17, 2008 18.75 18.75 18.75 0 +0.00(+0.00%)
Sep 16, 2008 18.75 18.75 18.75 18.75 300 +0.05(+0.27%)
Sep 10, 2008 18.70 18.70 18.70 0 +0.00(+0.00%)
Sep 09, 2008 18.70 18.95 18.70 18.70 12,000 -2.40(-11.37%)
Sep 02, 2008 21.10 21.10 21.10 0 +0.00(+0.00%)
Aug 29, 2008 21.10 21.10 21.10 21.10 139 -0.10(-0.47%)
Aug 13, 2008 21.20 21.20 21.20 21.20 0 +0.00(+0.00%)
Aug 12, 2008 21.20 21.20 21.20 21.20 0 +0.00(+0.00%)
Aug 11, 2008 21.20 21.20 21.20 21.20 0 +0.00(+0.00%)
Aug 08, 2008 21.20 21.20 21.20 21.20 0 +0.00(+0.00%)
Aug 07, 2008 21.20 21.20 21.20 21.20 0 +0.00(+0.00%)
Aug 06, 2008 21.20 21.20 21.20 21.20 0 +0.00(+0.00%)
Aug 05, 2008 21.20 21.20 21.20 21.20 0 +0.00(+0.00%)
Aug 04, 2008 21.20 21.20 21.20 21.20 0 +0.00(+0.00%)
Aug 01, 2008 21.20 21.20 21.20 21.20 0 +0.00(+0.00%)
Jul 31, 2008 21.20 21.20 21.20 21.20 0 +0.00(+0.00%)
Jul 30, 2008 21.20 21.20 21.20 21.20 0 +0.00(+0.00%)
Jul 29, 2008 21.20 21.20 21.20 21.20 0 +0.00(+0.00%)
Jul 28, 2008 21.20 21.20 21.20 21.20 0 +0.00(+0.00%)
Jul 25, 2008 21.20 21.20 21.20 21.20 0 +0.00(+0.00%)
Jul 24, 2008 21.20 21.20 21.20 21.20 0 +0.00(+0.00%)
Jul 23, 2008 21.20 21.20 21.20 0 +0.00(+0.00%)
Jul 22, 2008 21.20 21.20 21.20 21.20 232 +0.40(+1.92%)
Jul 21, 2008 19.60 20.80 20.80 20.80 332 +1.20(+6.12%)
Jul 18, 2008 19.60 19.60 19.60 19.60 0 +0.00(+0.00%)
Jul 17, 2008 19.60 19.60 19.60 19.60 0 +0.00(+0.00%)
Jul 16, 2008 19.60 19.60 19.60 19.60 0 +0.00(+0.00%)
Jul 15, 2008 19.60 19.60 19.60 19.60 190 -1.35(-6.44%)
Jul 14, 2008 20.95 20.95 20.95 20.95 0 +0.00(+0.00%)
Jul 11, 2008 20.95 20.95 20.95 20.95 0 +0.00(+0.00%)
Jul 10, 2008 20.95 20.95 20.95 20.95 0 +0.00(+0.00%)
Jul 09, 2008 20.95 20.95 20.95 20.95 0 +0.00(+0.00%)
Jul 08, 2008 20.95 20.95 20.95 20.95 0 +0.00(+0.00%)
Jul 07, 2008 20.95 20.95 20.95 20.95 216 +0.15(+0.72%)
Jul 04, 2008 20.80 20.80 20.80 20.80 0 +0.00(+0.00%)
Jul 03, 2008 20.80 20.80 20.80 20.80 0 +0.00(+0.00%)
Jul 02, 2008 20.80 20.80 20.80 20.80 0 +0.00(+0.00%)
Jul 01, 2008 20.80 20.80 20.80 20.80 500 +0.30(+1.46%)
Jun 30, 2008 20.50 20.50 20.50 20.50 0 +0.00(+0.00%)
Jun 27, 2008 20.50 20.50 20.50 20.50 4,021 +0.00(+0.00%)
Jun 26, 2008 20.50 20.50 20.50 20.50 0 +0.00(+0.00%)
Jun 25, 2008 20.50 20.50 20.50 20.50 0 +0.00(+0.00%)
Jun 24, 2008 20.50 20.50 20.50 20.50 0 +0.00(+0.00%)
Jun 23, 2008 20.50 20.50 20.50 20.50 0 +0.00(+0.00%)
Jun 20, 2008 20.50 21.20 20.50 20.50 483 +1.10(+5.67%)
Jun 19, 2008 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
Jun 18, 2008 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
Jun 17, 2008 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
Jun 16, 2008 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
Jun 13, 2008 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
Jun 12, 2008 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
Jun 11, 2008 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
Jun 10, 2008 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
Jun 09, 2008 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
Jun 06, 2008 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
Jun 05, 2008 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
Jun 04, 2008 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
Jun 03, 2008 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
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.