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 (%)
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%)
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%)
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.