Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smiths Group Plc (OP: SMGKF )

20.61 UNCHANGED
Last Price Updated: 10:44 AM EDT, Mar 27, 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 (%)
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%)
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.