Skip to main content

Smiths Group Plc (OP: SMGKF )

20.61 UNCHANGED
Streaming Delayed Price Updated: 10:44 AM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 17.95 17.95 17.95 17.95 0 +0.00(+0.00%)
Jan 30, 2006 17.95 17.95 17.95 17.95 0 +0.00(+0.00%)
Jan 27, 2006 17.95 17.95 17.95 17.95 0 +0.00(+0.00%)
Jan 26, 2006 17.95 17.95 17.95 17.95 500 +0.33(+1.87%)
Jan 25, 2006 17.62 17.62 17.62 17.62 530 +0.72(+4.26%)
Jan 24, 2006 16.90 16.90 16.90 16.90 236 -0.25(-1.46%)
Jan 23, 2006 17.15 17.15 17.15 17.15 0 +0.00(+0.00%)
Jan 20, 2006 17.15 17.15 17.15 17.15 0 +0.00(+0.00%)
Jan 19, 2006 17.15 17.15 17.15 17.15 0 +0.00(+0.00%)
Jan 18, 2006 17.15 17.15 17.15 17.15 500 -0.65(-3.65%)
Jan 17, 2006 17.80 17.80 17.80 17.80 100 +0.01(+0.07%)
Jan 13, 2006 17.79 17.79 17.79 17.79 0 +0.00(+0.00%)
Jan 12, 2006 17.79 17.79 17.79 17.79 0 +0.09(+0.50%)
Jan 11, 2006 17.70 17.70 17.70 17.70 0 +0.00(+0.00%)
Jan 10, 2006 17.70 17.70 17.70 17.70 0 +0.00(+0.00%)
Jan 09, 2006 17.70 17.70 17.70 17.70 2,575 -0.25(-1.39%)
Jan 06, 2006 17.95 17.95 17.95 17.95 500 +0.20(+1.13%)
Jan 05, 2006 17.75 17.75 17.70 17.75 27,817 -0.35(-1.93%)
Jan 04, 2006 18.10 18.10 18.10 18.10 0 +0.00(+0.00%)
Jan 03, 2006 18.10 18.10 18.10 18.10 0 +0.00(+0.00%)
Dec 30, 2005 18.10 18.10 17.70 18.10 471 +0.40(+2.26%)
Dec 29, 2005 17.70 17.70 17.70 17.70 0 +0.00(+0.00%)
Dec 28, 2005 17.70 17.70 17.70 17.70 0 +0.00(+0.00%)
Dec 23, 2005 17.70 17.70 17.70 17.70 0 +0.00(+0.00%)
Dec 22, 2005 17.70 17.70 17.70 17.70 0 +0.00(+0.00%)
Dec 21, 2005 17.70 17.70 17.70 17.70 0 +0.00(+0.00%)
Dec 20, 2005 17.70 17.70 17.70 17.70 200 -0.05(-0.28%)
Dec 19, 2005 17.75 17.75 17.75 17.75 0 +0.00(+0.00%)
Dec 16, 2005 17.75 17.75 17.65 17.75 1,000 +0.15(+0.85%)
Dec 15, 2005 17.60 17.60 17.60 17.60 0 +0.00(+0.00%)
Dec 14, 2005 17.60 17.60 17.60 17.60 0 +0.00(+0.00%)
Dec 13, 2005 17.60 17.60 17.60 17.60 300 +0.40(+2.33%)
Dec 12, 2005 17.20 17.60 17.20 17.20 1,760 +0.39(+2.32%)
Dec 09, 2005 16.81 16.81 16.81 16.81 0 +0.00(+0.00%)
Dec 08, 2005 16.81 16.81 16.81 16.81 0 +0.00(+0.00%)
Dec 07, 2005 16.81 16.81 16.81 16.81 1,460 -0.07(-0.43%)
Dec 06, 2005 16.88 16.88 16.88 16.88 0 +0.00(+0.00%)
Dec 05, 2005 16.88 16.88 16.88 16.88 0 +0.00(+0.00%)
Dec 02, 2005 16.88 16.88 16.88 16.88 0 +0.00(+0.00%)
Dec 01, 2005 16.88 16.88 16.88 16.88 0 +0.00(+0.00%)
Nov 30, 2005 16.88 16.88 16.88 16.88 150 +0.18(+1.09%)
Nov 29, 2005 16.70 16.70 16.70 16.70 0 +0.00(+0.00%)
Nov 28, 2005 16.70 16.70 16.70 16.70 0 +0.00(+0.00%)
Nov 25, 2005 16.70 16.70 16.70 16.70 0 +0.00(+0.00%)
Nov 23, 2005 16.70 16.89 16.60 16.70 25,150 +0.25(+1.52%)
Nov 22, 2005 16.45 16.50 16.45 16.45 33,000 -0.05(-0.30%)
Nov 21, 2005 16.50 16.60 16.50 16.50 17,000 +0.10(+0.61%)
Nov 18, 2005 16.40 16.40 16.40 16.40 0 +0.00(+0.00%)
Nov 17, 2005 16.40 16.40 16.40 16.40 0 +0.00(+0.00%)
Nov 16, 2005 16.40 16.40 16.40 16.40 0 +0.00(+0.00%)
Nov 15, 2005 16.40 16.40 16.40 16.40 0 +0.00(+0.00%)
Nov 14, 2005 16.40 16.40 16.40 16.40 0 +0.00(+0.00%)
Nov 11, 2005 16.40 16.40 16.40 16.40 0 +0.00(+0.00%)
Nov 10, 2005 16.40 16.40 16.40 16.40 930 +0.05(+0.31%)
Nov 09, 2005 16.35 16.35 16.35 16.35 0 +0.00(+0.00%)
Nov 08, 2005 16.35 16.35 16.35 16.35 0 +0.00(+0.00%)
Nov 07, 2005 16.35 16.35 16.35 16.35 200 +0.25(+1.55%)
Nov 04, 2005 16.10 16.10 16.10 16.10 644 -0.60(-3.59%)
Nov 03, 2005 16.70 16.70 16.70 16.70 0 +0.00(+0.00%)
Nov 02, 2005 16.70 16.70 16.70 16.70 200 +0.90(+5.70%)
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.