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 (%)
Apr 28, 2011 22.00 22.00 22.00 0 +0.17(+0.78%)
Apr 26, 2011 21.83 21.83 21.83 21.83 0 +0.33(+1.53%)
Apr 20, 2011 21.50 21.50 21.50 0 +0.01(+0.05%)
Apr 13, 2011 21.49 21.49 21.49 21.49 0 -0.16(-0.74%)
Apr 11, 2011 21.65 21.65 21.65 21.65 0 -0.03(-0.14%)
Apr 08, 2011 21.68 21.68 21.68 21.68 118 +0.50(+2.36%)
Apr 04, 2011 21.18 21.18 21.18 21.18 0 -0.09(-0.42%)
Mar 25, 2011 21.27 21.27 21.27 0 -0.46(-2.12%)
Mar 23, 2011 21.73 21.73 21.73 21.73 0 +0.23(+1.07%)
Mar 21, 2011 21.50 21.50 21.50 21.50 0 +0.39(+1.85%)
Mar 18, 2011 21.11 21.11 21.11 21.11 412 +0.76(+3.73%)
Mar 16, 2011 20.35 20.35 20.35 20.35 0 -0.05(-0.25%)
Mar 15, 2011 20.06 20.40 20.06 20.40 411 -0.26(-1.26%)
Mar 14, 2011 20.79 20.82 20.65 20.66 810 -0.22(-1.05%)
Mar 10, 2011 20.88 20.88 20.88 20.88 0 -0.83(-3.82%)
Mar 09, 2011 21.75 21.75 21.67 21.71 1,679 +0.16(+0.74%)
Feb 28, 2011 21.55 21.55 21.55 21.55 0 -0.19(-0.87%)
Feb 23, 2011 21.74 21.74 21.74 0 +0.29(+1.35%)
Feb 22, 2011 21.45 21.45 21.45 21.45 178 -0.35(-1.61%)
Feb 17, 2011 21.80 21.80 21.80 0 -0.30(-1.36%)
Feb 16, 2011 22.06 22.10 22.02 22.10 2,103 +0.45(+2.08%)
Jan 31, 2011 21.65 21.65 21.65 0 +0.50(+2.36%)
Jan 21, 2011 21.15 21.15 21.15 0 -1.32(-5.88%)
Jan 18, 2011 22.47 22.47 22.47 0 +1.92(+9.35%)
Jan 14, 2011 20.55 20.60 20.55 20.55 2,500 +0.10(+0.49%)
Jan 04, 2011 20.45 20.45 20.45 0 +1.30(+6.79%)
Jan 03, 2011 19.15 19.15 19.15 19.15 5,018 -0.31(-1.59%)
Dec 21, 2010 19.46 19.46 19.46 0 +0.21(+1.09%)
Dec 20, 2010 19.25 19.25 19.25 19.25 457 -0.15(-0.77%)
Dec 17, 2010 19.40 19.40 19.40 19.40 100 +0.01(+0.05%)
Dec 16, 2010 19.39 19.39 19.39 19.39 163 +0.08(+0.41%)
Dec 15, 2010 19.31 19.31 19.31 19.31 400 +0.07(+0.36%)
Dec 13, 2010 19.24 19.24 19.24 19.24 0 +0.00(+0.00%)
Dec 08, 2010 19.24 19.24 19.24 0 +0.64(+3.44%)
Dec 02, 2010 18.60 18.60 18.60 0 +0.83(+4.64%)
Nov 30, 2010 17.77 17.77 17.77 17.77 0 -0.33(-1.80%)
Nov 29, 2010 18.10 18.10 18.10 18.10 125 -0.45(-2.43%)
Nov 26, 2010 18.55 18.55 18.55 18.55 217 +0.70(+3.92%)
Nov 23, 2010 17.85 17.85 17.85 17.85 0 -0.40(-2.19%)
Nov 22, 2010 18.25 18.25 18.25 18.25 284 -0.20(-1.08%)
Nov 19, 2010 18.45 18.45 18.45 18.45 916 +0.25(+1.37%)
Nov 17, 2010 18.20 18.20 18.20 18.20 0 +0.20(+1.11%)
Nov 16, 2010 18.50 18.50 18.00 18.00 350 -1.40(-7.22%)
Nov 15, 2010 19.40 19.40 19.40 19.40 104 +0.37(+1.94%)
Nov 12, 2010 19.03 19.03 19.03 19.03 250 +0.15(+0.79%)
Nov 11, 2010 19.20 19.20 18.88 18.88 812 -0.47(-2.43%)
Nov 10, 2010 19.30 19.35 19.30 19.35 464 -0.10(-0.51%)
Nov 09, 2010 19.35 19.65 19.35 19.45 1,400 -0.50(-2.51%)
Nov 08, 2010 19.95 19.95 19.95 19.95 2,278 -0.20(-0.99%)
Nov 05, 2010 19.80 20.15 19.80 20.15 1,426 +0.49(+2.49%)
Nov 03, 2010 19.66 19.66 19.66 0 -0.09(-0.46%)
Nov 02, 2010 19.80 19.80 19.75 19.75 4,073 +0.20(+1.02%)
Nov 01, 2010 20.08 20.08 19.55 19.55 940 +0.65(+3.44%)
Oct 29, 2010 18.90 18.90 18.90 18.90 132 +0.05(+0.27%)
Oct 28, 2010 18.85 18.85 18.85 18.85 400 -0.29(-1.52%)
Oct 25, 2010 19.14 19.14 19.14 0 +0.05(+0.26%)
Oct 22, 2010 19.09 19.09 19.09 19.09 500 -0.63(-3.19%)
Oct 18, 2010 19.72 19.72 19.72 0 -0.38(-1.89%)
Oct 15, 2010 20.40 20.40 20.10 20.10 204 -0.05(-0.25%)
Oct 14, 2010 20.15 20.15 20.15 20.15 600 +0.15(+0.75%)
Oct 12, 2010 20.00 20.00 20.00 0 +0.18(+0.91%)
Oct 11, 2010 19.82 19.82 19.82 19.82 200 +0.27(+1.38%)
Oct 07, 2010 19.55 19.55 19.55 0 -0.15(-0.76%)
Oct 06, 2010 19.70 19.70 19.70 19.70 250 +0.23(+1.18%)
Oct 01, 2010 19.47 19.47 19.47 0 +0.73(+3.90%)
Sep 29, 2010 18.74 18.74 18.74 0 -0.21(-1.11%)
Sep 28, 2010 18.95 18.95 18.95 18.95 250 -0.20(-1.03%)
Sep 10, 2010 19.15 19.15 19.15 0 +0.65(+3.50%)
Sep 08, 2010 18.50 18.50 18.50 0 +0.15(+0.82%)
Sep 03, 2010 18.35 18.35 18.35 0 +0.50(+2.80%)
Sep 01, 2010 17.85 17.85 17.85 0 +0.60(+3.48%)
Aug 27, 2010 17.25 17.25 17.25 0 -0.05(-0.29%)
Aug 25, 2010 17.30 17.30 17.30 0 -0.70(-3.89%)
Aug 17, 2010 18.00 18.00 18.00 0 -0.60(-3.23%)
Aug 11, 2010 18.60 18.60 18.60 0 +0.63(+3.52%)
Aug 10, 2010 17.97 17.97 17.97 17.97 200 +0.42(+2.38%)
Aug 05, 2010 17.55 17.55 17.55 0 -0.25(-1.40%)
Aug 04, 2010 17.80 17.80 17.80 17.80 333 +0.30(+1.71%)
Jul 27, 2010 17.50 17.50 17.50 0 +0.14(+0.81%)
Jul 22, 2010 17.36 17.36 17.36 0 +0.50(+2.97%)
Jul 15, 2010 16.86 16.86 16.86 0 +0.66(+4.07%)
Jul 06, 2010 16.20 16.20 16.20 16.20 0 +0.15(+0.93%)
Jun 28, 2010 16.05 16.05 16.05 0 +1.80(+12.63%)
Jun 07, 2010 14.25 14.25 14.25 0 +0.00(+0.00%)
May 25, 2010 14.25 14.25 14.25 0 -0.95(-6.25%)
May 24, 2010 15.20 15.20 15.20 15.20 125 -0.20(-1.30%)
May 19, 2010 15.40 15.40 15.40 15.40 0 -0.35(-2.22%)
May 06, 2010 15.75 15.75 15.75 0 -0.89(-5.34%)
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.