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 (%)
Jul 27, 2017 20.35 20.35 20.35 0 -0.29(-1.41%)
Jul 26, 2017 20.64 20.64 20.64 20.64 338 +0.06(+0.29%)
Jul 21, 2017 20.58 20.58 20.58 0 -0.54(-2.56%)
Jul 17, 2017 21.12 21.12 21.12 0 +0.18(+0.86%)
Jul 14, 2017 20.94 20.94 20.94 20.94 160 +0.13(+0.63%)
Jul 10, 2017 20.81 20.81 20.81 0 +0.13(+0.62%)
Jul 06, 2017 20.68 20.68 20.68 5 -0.34(-1.62%)
Jul 05, 2017 21.02 21.02 21.02 21.02 400 +0.07(+0.33%)
Jul 03, 2017 20.95 20.95 20.95 20.95 194 +0.66(+3.25%)
Jun 29, 2017 20.29 20.29 20.29 0 -0.23(-1.12%)
Jun 26, 2017 20.52 20.52 20.52 0 +0.01(+0.05%)
Jun 22, 2017 20.51 20.51 20.51 0 +0.20(+0.98%)
Jun 21, 2017 20.40 20.40 20.31 20.31 280 -0.04(-0.20%)
Jun 16, 2017 20.35 20.35 20.35 0 +0.49(+2.47%)
Jun 15, 2017 19.86 19.86 19.86 19.86 606 -0.43(-2.12%)
Jun 13, 2017 20.29 20.29 20.29 66 -0.16(-0.78%)
Jun 08, 2017 20.45 20.45 20.45 0 +0.15(+0.74%)
May 30, 2017 20.30 20.30 20.30 0 +0.00(+0.00%)
May 22, 2017 20.30 20.30 20.30 0 -0.41(-1.96%)
May 19, 2017 20.71 20.71 20.71 20.71 534 -0.73(-3.42%)
May 12, 2017 21.44 21.44 21.44 0 -0.14(-0.63%)
May 10, 2017 21.58 21.58 21.58 0 +0.08(+0.35%)
May 05, 2017 21.50 21.50 21.50 0 +0.54(+2.58%)
Apr 27, 2017 20.96 20.96 20.96 0 +0.19(+0.92%)
Apr 25, 2017 20.77 20.77 20.77 0 -0.18(-0.87%)
Apr 24, 2017 20.95 20.95 20.95 20.95 242 +0.92(+4.59%)
Apr 21, 2017 20.03 20.03 20.03 20.03 325 -0.18(-0.92%)
Apr 19, 2017 20.21 20.21 20.21 0 +0.05(+0.23%)
Apr 11, 2017 20.17 20.17 20.17 12 +0.05(+0.27%)
Apr 10, 2017 20.11 20.11 20.11 20.11 872 -0.14(-0.69%)
Apr 06, 2017 20.25 20.25 20.25 0 +0.38(+1.94%)
Apr 03, 2017 19.87 19.87 19.87 0 -0.24(-1.19%)
Mar 31, 2017 20.14 20.14 20.11 20.11 740 +0.31(+1.57%)
Mar 29, 2017 19.80 19.80 19.80 0 +0.05(+0.25%)
Mar 28, 2017 19.75 19.75 19.75 19.75 349 +0.80(+4.22%)
Mar 15, 2017 18.95 18.95 18.95 0 -0.14(-0.73%)
Mar 13, 2017 19.09 19.09 19.09 0 +0.72(+3.92%)
Mar 10, 2017 18.48 18.48 18.37 18.37 4,064 -0.43(-2.31%)
Mar 09, 2017 18.80 18.80 18.80 18.80 1,171 -0.14(-0.71%)
Mar 08, 2017 18.94 18.94 18.94 18.94 200 +0.32(+1.72%)
Mar 03, 2017 18.62 18.62 18.62 0 -0.10(-0.53%)
Mar 02, 2017 18.72 18.72 18.72 18.72 2,550 -0.19(-1.00%)
Feb 16, 2017 18.91 18.91 18.91 26 -0.04(-0.23%)
Feb 15, 2017 18.91 18.95 18.91 18.95 1,072 +0.00(+0.02%)
Feb 13, 2017 18.95 18.95 18.95 0 +0.35(+1.88%)
Feb 06, 2017 18.60 18.60 18.60 0 -0.40(-2.11%)
Feb 01, 2017 19.00 19.00 19.00 0 +0.23(+1.23%)
Jan 30, 2017 18.77 18.77 18.77 0 -0.40(-2.09%)
Jan 27, 2017 19.17 19.17 19.17 19.17 27,564 +0.59(+3.18%)
Jan 25, 2017 18.58 18.58 18.58 25,000 -0.21(-1.11%)
Jan 24, 2017 18.39 18.79 18.39 18.79 1,003 +0.43(+2.34%)
Jan 23, 2017 18.50 18.50 18.36 18.36 1,816 +0.20(+1.10%)
Jan 20, 2017 18.16 18.16 18.16 18.16 666 +0.05(+0.28%)
Jan 19, 2017 18.11 18.11 18.11 18.11 405 -0.06(-0.33%)
Jan 11, 2017 18.17 18.17 18.17 0 +0.30(+1.68%)
Jan 10, 2017 17.87 17.87 17.87 17.87 30,655 +0.76(+4.44%)
Jan 03, 2017 17.11 17.11 17.11 0 -0.04(-0.23%)
Dec 30, 2016 17.15 17.15 17.15 0 -0.14(-0.81%)
Dec 28, 2016 17.29 17.29 17.29 3 +0.16(+0.93%)
Dec 23, 2016 17.13 17.13 17.13 0 -0.02(-0.12%)
Dec 22, 2016 17.15 17.15 17.15 17.15 1,532 +0.06(+0.35%)
Dec 20, 2016 17.09 17.09 17.09 0 -0.22(-1.27%)
Dec 19, 2016 17.36 17.36 17.31 17.31 1,096 -0.08(-0.46%)
Dec 16, 2016 17.37 17.39 17.37 17.39 1,071 -0.35(-1.97%)
Dec 14, 2016 17.74 17.74 17.74 0 -0.18(-1.00%)
Dec 13, 2016 17.92 17.92 17.92 17.92 229 +0.02(+0.11%)
Dec 09, 2016 17.90 17.90 17.90 4 +0.05(+0.28%)
Dec 08, 2016 17.85 17.85 17.85 17.85 190 +0.06(+0.34%)
Dec 02, 2016 17.79 17.79 17.79 7 +0.00(+0.00%)
Dec 01, 2016 17.79 17.79 17.79 17.79 1,956 +0.42(+2.42%)
Nov 30, 2016 17.81 17.81 17.37 17.37 1,781 -0.11(-0.63%)
Nov 29, 2016 17.48 17.48 17.48 17.48 1,816 +0.58(+3.43%)
Nov 22, 2016 16.90 16.90 16.90 0 +0.12(+0.72%)
Nov 18, 2016 16.78 16.78 16.78 0 -0.22(-1.29%)
Nov 16, 2016 17.00 17.00 17.00 0 -0.27(-1.56%)
Nov 11, 2016 17.27 17.27 17.27 0 -0.58(-3.25%)
Nov 09, 2016 17.85 17.85 17.85 0 +0.66(+3.84%)
Nov 04, 2016 17.19 17.19 17.19 0 +0.00(+0.00%)
Nov 02, 2016 17.19 17.19 17.19 0 -0.25(-1.43%)
Oct 25, 2016 17.44 17.44 17.44 0 -0.05(-0.28%)
Oct 24, 2016 17.49 17.49 17.49 17.49 427 +0.16(+0.91%)
Oct 21, 2016 17.33 17.33 17.33 17.33 390 -0.66(-3.67%)
Oct 19, 2016 17.99 17.99 17.99 0 -0.31(-1.69%)
Oct 18, 2016 18.30 18.30 18.30 18.30 1,461 +0.56(+3.16%)
Oct 17, 2016 17.74 17.74 17.74 17.74 297 -0.06(-0.34%)
Oct 14, 2016 17.80 17.80 17.80 17.80 1,032 -0.30(-1.68%)
Oct 12, 2016 18.11 18.11 18.11 0 -0.82(-4.31%)
Oct 10, 2016 18.92 18.92 18.92 0 +0.22(+1.18%)
Oct 07, 2016 18.77 18.77 18.70 18.70 853 -0.35(-1.84%)
Oct 04, 2016 19.05 19.05 19.05 0 -0.20(-1.06%)
Oct 03, 2016 18.95 19.25 18.95 19.25 412 +0.40(+2.15%)
Sep 30, 2016 18.85 18.85 18.85 18.85 174 +1.12(+6.32%)
Sep 29, 2016 17.73 17.73 17.73 17.73 0 +0.00(+0.00%)
Sep 28, 2016 17.73 17.73 17.73 17.73 66 +0.00(+0.00%)
Sep 27, 2016 17.73 17.73 17.73 17.73 277 -0.32(-1.77%)
Sep 26, 2016 18.00 18.05 18.00 18.05 898 +0.19(+1.06%)
Sep 21, 2016 17.86 17.86 17.86 0 -0.07(-0.38%)
Sep 20, 2016 17.93 17.93 17.93 17.93 600 +0.28(+1.58%)
Sep 15, 2016 17.65 17.65 17.65 30 +0.11(+0.63%)
Sep 14, 2016 17.54 17.54 17.54 17.54 231 -0.21(-1.18%)
Sep 09, 2016 17.75 17.75 17.75 0 -0.43(-2.37%)
Sep 08, 2016 18.18 18.18 18.18 18.18 398 +0.11(+0.61%)
Sep 02, 2016 18.07 18.07 18.07 0 +0.63(+3.61%)
Aug 31, 2016 17.44 17.44 17.44 0 +0.08(+0.43%)
Aug 29, 2016 17.36 17.36 17.36 0 -0.20(-1.11%)
Aug 25, 2016 17.56 17.56 17.56 0 -0.08(-0.45%)
Aug 24, 2016 17.60 17.64 17.60 17.64 966 +0.00(+0.00%)
Aug 23, 2016 17.74 17.76 17.64 17.64 2,253 +0.14(+0.80%)
Aug 22, 2016 17.50 17.50 17.50 17.50 425 -0.01(-0.06%)
Aug 19, 2016 17.51 17.51 17.51 17.51 1,715 -0.31(-1.74%)
Aug 18, 2016 17.82 17.82 17.82 17.82 1,500 +0.61(+3.54%)
Aug 17, 2016 17.33 17.33 17.21 17.21 587 -0.16(-0.90%)
Aug 16, 2016 17.37 17.37 17.37 17.37 153 -0.30(-1.71%)
Aug 15, 2016 17.67 17.67 17.67 17.67 500 +0.17(+0.94%)
Aug 12, 2016 17.50 17.50 17.50 17.50 303 +0.00(+0.00%)
Aug 11, 2016 17.50 17.50 17.50 17.50 251 +0.08(+0.46%)
Aug 10, 2016 17.43 17.43 17.43 17.43 209 +0.36(+2.10%)
Aug 09, 2016 17.07 17.07 17.07 17.07 311 +0.52(+3.12%)
Aug 04, 2016 16.55 16.55 16.55 0 -0.21(-1.25%)
Aug 03, 2016 16.71 16.76 16.71 16.76 1,080 +0.41(+2.51%)
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.