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 (%)
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%)
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.