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 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%)
Nov 03, 2009 14.75 14.75 14.75 14.75 0 +0.75(+5.36%)
Oct 07, 2009 14.00 14.00 14.00 0 -0.15(-1.06%)
Oct 05, 2009 14.15 14.15 14.15 14.15 0 -0.05(-0.35%)
Sep 17, 2009 14.20 14.20 14.20 0 -0.52(-3.53%)
Sep 14, 2009 14.72 14.72 14.72 0 +0.92(+6.67%)
Sep 08, 2009 13.80 13.80 13.80 0 +0.95(+7.39%)
Sep 01, 2009 12.85 12.85 12.85 0 -0.01(-0.07%)
Aug 17, 2009 12.86 12.86 12.86 0 -0.39(-2.95%)
Aug 13, 2009 13.25 13.25 13.25 13.25 300 +0.00(+0.00%)
Aug 07, 2009 13.25 13.25 13.25 0 -0.02(-0.15%)
Aug 06, 2009 13.27 13.27 13.27 13.27 310 +1.22(+10.13%)
Jul 28, 2009 12.05 12.05 12.05 0 +0.30(+2.55%)
Jun 24, 2009 11.75 11.75 11.75 0 +0.07(+0.61%)
Jun 09, 2009 11.68 11.68 11.68 0 -0.46(-3.77%)
Jun 01, 2009 12.14 12.14 12.14 12.14 0 +1.39(+12.90%)
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%)
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.