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 (%)
Feb 26, 2016 13.65 13.65 13.65 369 +0.25(+1.87%)
Feb 25, 2016 13.33 13.40 13.33 13.40 1,227 +0.38(+2.92%)
Feb 24, 2016 13.02 13.02 13.02 13.02 191 -0.68(-4.96%)
Feb 17, 2016 13.70 13.70 13.70 1 +0.45(+3.39%)
Feb 12, 2016 13.25 13.25 13.25 0 +0.68(+5.42%)
Feb 11, 2016 12.73 12.73 12.57 12.57 2,002 -0.48(-3.68%)
Feb 10, 2016 13.05 13.05 13.05 13.05 2,475 -0.74(-5.37%)
Feb 05, 2016 13.79 13.79 13.79 0 +0.49(+3.68%)
Feb 04, 2016 13.30 13.30 13.30 13.30 1,506 +0.12(+0.91%)
Feb 03, 2016 13.18 13.18 13.18 13.18 5,000 +0.38(+2.97%)
Feb 02, 2016 13.18 13.18 12.80 12.80 1,855 -0.47(-3.54%)
Feb 01, 2016 13.27 13.27 13.27 13.27 9,388 +0.46(+3.59%)
Jan 26, 2016 12.81 12.81 12.81 0 -0.24(-1.84%)
Jan 22, 2016 13.05 13.05 13.05 0 +0.95(+7.85%)
Jan 20, 2016 12.10 12.10 12.10 9 -0.67(-5.25%)
Jan 19, 2016 12.77 12.77 12.77 12.77 100 -0.04(-0.31%)
Jan 13, 2016 12.81 12.81 12.81 0 -0.15(-1.20%)
Jan 12, 2016 12.96 13.03 12.96 12.96 1,692 -0.18(-1.33%)
Jan 11, 2016 13.09 13.14 13.09 13.14 1,633 -0.09(-0.67%)
Jan 08, 2016 13.23 13.23 13.23 13.23 362 -0.09(-0.68%)
Jan 04, 2016 13.32 13.32 13.32 12,170 -0.37(-2.70%)
Dec 31, 2015 13.69 13.69 13.69 0 -0.51(-3.59%)
Dec 29, 2015 14.20 14.20 14.20 0 +0.40(+2.90%)
Dec 28, 2015 13.80 13.80 13.80 13.80 1,115 -0.34(-2.40%)
Dec 24, 2015 14.14 14.14 14.14 0 -0.07(-0.49%)
Dec 23, 2015 14.18 14.21 14.17 14.21 2,280 +0.56(+4.10%)
Dec 22, 2015 13.65 13.65 13.65 13.65 14,902 +0.06(+0.44%)
Dec 18, 2015 13.59 13.59 13.59 301 -0.07(-0.51%)
Dec 14, 2015 13.66 13.66 13.66 4,500 -0.88(-6.05%)
Dec 11, 2015 14.54 14.54 14.54 14.54 1,530 -0.23(-1.56%)
Dec 07, 2015 14.77 14.77 14.77 1,345 -0.63(-4.09%)
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.