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 (%)
Jun 27, 2018 22.10 22.10 22.10 0 -0.52(-2.30%)
Jun 21, 2018 22.62 22.62 22.62 611 -0.22(-0.96%)
Jun 20, 2018 22.84 22.84 22.84 22.84 303 -1.01(-4.23%)
Jun 14, 2018 23.85 23.85 23.85 0 +0.08(+0.34%)
Jun 13, 2018 23.87 23.87 23.77 23.77 2,893 +0.07(+0.30%)
Jun 07, 2018 23.70 23.70 23.70 0 -0.23(-0.96%)
Jun 06, 2018 23.93 23.93 23.93 23.93 2,000 +0.11(+0.48%)
Jun 01, 2018 23.82 23.82 23.82 0 +0.99(+4.34%)
May 23, 2018 22.82 22.82 22.82 0 -0.56(-2.38%)
May 22, 2018 23.00 23.38 23.00 23.38 9,589 +0.63(+2.77%)
May 18, 2018 22.75 22.75 22.75 0 +0.00(+0.00%)
May 14, 2018 22.75 22.75 22.75 0 +0.40(+1.79%)
May 10, 2018 22.35 22.35 22.35 0 +0.15(+0.68%)
May 07, 2018 22.20 22.20 22.20 0 +0.22(+1.00%)
May 04, 2018 21.96 21.98 21.96 21.98 913 +0.13(+0.59%)
May 03, 2018 21.85 21.85 21.85 21.85 3,480 -0.38(-1.71%)
May 02, 2018 22.23 22.23 22.23 22.23 100 +0.58(+2.68%)
May 01, 2018 21.65 21.65 21.65 21.65 204 -0.53(-2.39%)
Apr 19, 2018 22.18 22.18 22.18 0 +0.24(+1.09%)
Apr 18, 2018 22.00 22.00 21.90 21.94 5,198 +0.84(+3.98%)
Apr 12, 2018 21.10 21.10 21.10 0 -0.06(-0.28%)
Apr 11, 2018 21.16 21.16 21.16 21.16 766 -0.37(-1.72%)
Apr 10, 2018 21.53 21.53 21.53 21.53 10,000 +0.60(+2.87%)
Apr 09, 2018 20.93 20.93 20.93 20.93 351 -0.02(-0.10%)
Apr 03, 2018 20.95 20.95 20.95 1,423 -0.15(-0.71%)
Mar 29, 2018 21.10 21.10 21.10 0 +0.03(+0.14%)
Mar 28, 2018 21.23 21.23 21.07 21.07 906 +0.02(+0.10%)
Mar 23, 2018 21.05 21.05 21.05 0 -0.97(-4.41%)
Mar 20, 2018 22.02 22.02 22.02 0 -0.51(-2.26%)
Mar 16, 2018 22.53 22.53 22.53 0 +0.46(+2.08%)
Mar 15, 2018 22.16 22.16 22.07 22.07 3,177 +0.17(+0.79%)
Mar 13, 2018 21.90 21.90 21.90 0 -0.31(-1.40%)
Mar 06, 2018 22.21 22.21 22.21 0 +0.65(+3.01%)
Mar 05, 2018 21.56 21.56 21.56 21.56 1,734 -0.44(-2.00%)
Feb 27, 2018 22.00 22.00 22.00 0 -0.48(-2.14%)
Feb 23, 2018 22.48 22.48 22.48 0 +0.16(+0.74%)
Feb 20, 2018 22.32 22.32 22.32 0 +1.07(+5.01%)
Feb 12, 2018 21.25 21.25 21.25 0 -0.41(-1.87%)
Feb 07, 2018 21.66 21.66 21.66 0 -0.29(-1.34%)
Feb 02, 2018 21.95 21.95 21.95 990 -0.57(-2.51%)
Jan 29, 2018 22.52 22.52 22.52 0 -0.93(-3.95%)
Jan 19, 2018 23.44 23.44 23.44 0 +2.13(+9.99%)
Jan 10, 2018 21.31 21.31 21.31 0 +0.66(+3.18%)
Jan 04, 2018 20.66 20.66 20.66 10,923 +0.61(+3.02%)
Jan 03, 2018 20.05 20.05 20.05 20.05 400 +0.16(+0.80%)
Jan 02, 2018 19.89 19.89 19.89 19.89 106 -0.05(-0.25%)
Dec 28, 2017 19.94 19.94 19.94 0 +0.09(+0.45%)
Dec 20, 2017 19.85 19.85 19.85 0 -0.16(-0.80%)
Dec 19, 2017 20.01 20.01 20.01 20.01 302 +0.05(+0.25%)
Dec 08, 2017 19.96 19.96 19.96 0 +0.29(+1.47%)
Dec 07, 2017 19.67 19.67 19.67 19.67 3,452 -0.30(-1.50%)
Dec 06, 2017 19.97 19.97 19.97 19.97 178 -0.23(-1.14%)
Dec 04, 2017 20.20 20.20 20.20 0 +0.25(+1.25%)
Nov 29, 2017 19.95 19.95 19.95 0 -0.41(-2.01%)
Nov 28, 2017 20.36 20.36 20.36 20.36 190 +0.52(+2.62%)
Nov 22, 2017 19.84 19.84 19.84 24 +0.25(+1.28%)
Nov 17, 2017 19.59 19.59 19.59 0 -0.36(-1.78%)
Nov 16, 2017 19.73 19.95 19.73 19.95 863 +0.52(+2.65%)
Nov 15, 2017 19.39 19.43 19.39 19.43 694 -1.32(-6.38%)
Nov 03, 2017 20.75 20.75 20.75 0 +0.16(+0.80%)
Nov 01, 2017 20.59 20.59 20.59 0 +0.11(+0.54%)
Oct 26, 2017 20.48 20.48 20.48 0 -0.17(-0.81%)
Oct 20, 2017 20.65 20.65 20.65 16 -0.23(-1.11%)
Oct 12, 2017 20.88 20.88 20.88 0 -0.32(-1.49%)
Oct 10, 2017 21.20 21.20 21.20 0 -0.04(-0.16%)
Oct 09, 2017 21.23 21.23 21.23 21.23 2,145 +0.16(+0.74%)
Oct 06, 2017 21.07 21.07 21.07 21.07 569 +0.18(+0.84%)
Oct 05, 2017 20.90 20.90 20.90 20.90 358 -0.33(-1.55%)
Oct 02, 2017 21.23 21.23 21.23 0 +0.42(+2.02%)
Sep 26, 2017 20.81 20.81 20.81 39,607 -0.94(-4.32%)
Sep 21, 2017 21.75 21.75 21.75 0 +0.25(+1.16%)
Sep 19, 2017 21.50 21.50 21.50 5 -0.14(-0.65%)
Sep 14, 2017 21.64 21.64 21.64 0 +0.36(+1.67%)
Sep 12, 2017 21.29 21.29 21.29 235 +1.27(+6.32%)
Aug 30, 2017 20.02 20.02 20.02 0 +0.10(+0.50%)
Aug 29, 2017 19.94 19.94 19.92 19.92 667 -0.03(-0.15%)
Aug 28, 2017 19.95 19.95 19.95 19.95 421 +0.16(+0.81%)
Aug 15, 2017 19.79 19.79 19.79 0 -0.57(-2.80%)
Aug 10, 2017 20.36 20.36 20.36 0 +0.34(+1.70%)
Aug 09, 2017 20.02 20.02 20.02 20.02 359 -0.05(-0.25%)
Aug 02, 2017 20.07 20.07 20.07 0 -0.28(-1.38%)
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%)
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.