Smiths Group Plc (QS2A)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.184672206833 | 21.66 | 21.66 | 21.3 | 103 | 21.30174757 | DE |
| 4 | 1.2 | 5.85365853659 | 20.5 | 21.76 | 20.239999 | 190 | 20.75845551 | DE |
| 12 | -0.08 | -0.367309458219 | 21.78 | 22.04 | 18.36 | 242 | 20.53433302 | DE |
| 26 | 1.5 | 7.42574257426 | 20.2 | 22.04 | 18.36 | 183 | 20.61786468 | DE |
| 52 | 1.735 | 8.69020786376 | 19.965 | 22.04 | 18.36 | 171 | 20.03475305 | DE |
| 156 | 2.255 | 11.5968115197 | 19.445 | 22.04 | 17.66 | 147 | 19.92498458 | DE |
| 260 | 2.255 | 11.5968115197 | 19.445 | 22.04 | 17.66 | 147 | 19.92498458 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733952420 | 21.3 | -0.36 | -1.66 | 21.58 | 21.58 | 21.3 | 205 |
| 1733866020 | 21.66 | 0 | 0.00 | 21.66 | 21.66 | 21.66 | 0 |
| 1733779620 | 21.66 | 0.44 | 2.07 | 21.66 | 21.66 | 21.66 | 1 |
| 1733520420 | 21.22 | 0 | 0.00 | 21.22 | 21.22 | 21.22 | 0 |
| 1733434020 | 21.22 | 0 | 0.00 | 21.22 | 21.22 | 21.22 | 0 |
| 1733347620 | 21.22 | 0 | 0.00 | 21.22 | 21.22 | 21.22 | 0 |
| 1733261220 | 21.22 | -0.52 | -2.39 | 21.22 | 21.22 | 21.22 | 1 |
| 1733174820 | 21.74 | -0.02 | -0.09 | 21.74 | 21.74 | 21.74 | 2 |
| 1732915620 | 21.76 | 0 | 0.00 | 21.76 | 21.76 | 21.76 | 0 |
| 1732829220 | 21.76 | 0.46 | 2.16 | 21.34 | 21.76 | 21.34 | 102 |
| 1732742820 | 21.3 | 0 | 0.00 | 21.3 | 21.3 | 21.3 | 0 |
| 1732656420 | 21.3 | 0.36 | 1.72 | 21.3 | 21.3 | 21.3 | 75 |
| 1732570020 | 20.94 | 0.2 | 0.96 | 21.36 | 21.36 | 20.94 | 724 |
| 1732310820 | 20.739999 | 0 | 0.00 | 20.739999 | 20.739999 | 20.739999 | 0 |
| 1732224420 | 20.739999 | 0 | 0.00 | 20.739999 | 20.739999 | 20.739999 | 0 |
| 1732138020 | 20.739999 | 0.5 | 2.47 | 20.739999 | 20.739999 | 20.739999 | 2 |
| 1732051620 | 20.239999 | 0 | 0.00 | 20.239999 | 20.239999 | 20.239999 | 0 |
| 1731965220 | 20.239999 | -0.26 | -1.27 | 20.7 | 20.7 | 20.239999 | 707 |
| 1731705960 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1731619560 | 20.5 | -0.1 | -0.49 | 20.5 | 20.5 | 20.5 | 85 |
| 1731533160 | 20.6 | 1.83 | 9.75 | 18.559999 | 20.96 | 18.559999 | 1438 |
| 1731446760 | 18.77 | 0 | 0.00 | 18.77 | 18.77 | 18.77 | 0 |
| 1731360360 | 18.77 | 0 | 0.00 | 18.77 | 18.77 | 18.77 | 0 |
| 1731101160 | 18.77 | 0 | 0.00 | 18.77 | 18.77 | 18.77 | 0 |
| 1731014760 | 18.77 | 0.21 | 1.13 | 18.68 | 18.77 | 18.68 | 74 |
| 1730928360 | 18.559999 | 0 | 0.00 | 18.559999 | 18.559999 | 18.559999 | 0 |
| 1730841960 | 18.559999 | 0 | 0.00 | 18.559999 | 18.559999 | 18.559999 | 0 |
| 1730755560 | 18.559999 | 0 | 0.00 | 18.559999 | 18.559999 | 18.559999 | 0 |
| 1730496360 | 18.559999 | 0.06 | 0.32 | 18.36 | 18.559999 | 18.36 | 505 |
| 1730409960 | 18.5 | -0.75 | -3.90 | 18.5 | 18.5 | 18.5 | 20 |
| 1730319960 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 0 |
| 1730233560 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 0 |
| 1730147160 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 0 |
| 1729887960 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 0 |
| 1729801560 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 0 |
| 1729715160 | 19.25 | -0.17 | -0.88 | 19.399999 | 19.399999 | 19.25 | 215 |
| 1729628760 | 19.42 | -0.3 | -1.52 | 19.42 | 19.42 | 19.42 | 102 |
| 1729542360 | 19.72 | -0.52 | -2.57 | 19.72 | 19.72 | 19.72 | 1 |
| 1729283160 | 20.239999 | 0 | 0.00 | 20.239999 | 20.239999 | 20.239999 | 0 |
| 1729196760 | 20.239999 | 0.33 | 1.66 | 20 | 20.239999 | 20 | 410 |
| 1729110420 | 19.91 | 0 | 0.00 | 19.91 | 19.91 | 19.91 | 0 |
| 1729024020 | 19.91 | 0 | 0.00 | 19.91 | 19.91 | 19.91 | 0 |
| 1728937620 | 19.91 | 0.75 | 3.91 | 19.64 | 19.91 | 19.64 | 31 |
| 1728678360 | 19.16 | -0.03 | -0.16 | 19.16 | 19.16 | 19.16 | 347 |
| 1728591960 | 19.19 | -0.51 | -2.59 | 19.19 | 19.19 | 19.19 | 48 |
| 1728505560 | 19.7 | 0 | 0.00 | 19.7 | 19.7 | 19.7 | 0 |
| 1728419160 | 19.7 | -0.1 | -0.51 | 19.47 | 19.7 | 19.47 | 473 |
| 1728332760 | 19.8 | -0.06 | -0.30 | 20.079999 | 20.079999 | 19.72 | 39 |
| 1728073560 | 19.86 | -0.3 | -1.49 | 19.86 | 19.86 | 19.86 | 50 |
| 1727987220 | 20.16 | 0 | 0.00 | 20.16 | 20.16 | 20.16 | 0 |
| 1727900820 | 20.16 | -0.48 | -2.33 | 20.16 | 20.16 | 20.16 | 1 |
| 1727814420 | 20.64 | -0.48 | -2.27 | 20.559999 | 20.64 | 20.559999 | 14 |
| 1727727960 | 21.12 | 0 | 0.00 | 21.12 | 21.12 | 21.12 | 0 |
| 1727468760 | 21.12 | 0.46 | 2.23 | 21.12 | 21.12 | 21.12 | 48 |
| 1727382360 | 20.66 | 0 | 0.00 | 20.66 | 20.66 | 20.66 | 0 |
| 1727295960 | 20.66 | 0 | 0.00 | 20.66 | 20.66 | 20.66 | 0 |
| 1727209560 | 20.66 | -1.24 | -5.66 | 20.66 | 20.66 | 20.66 | 50 |
| 1727123160 | 21.9 | -0.08 | -0.36 | 21.76 | 22.04 | 21.76 | 420 |
| 1726864020 | 21.98 | 0.58 | 2.71 | 21.78 | 22.02 | 21.78 | 1084 |
| 1726777620 | 21.399999 | 0 | 0.00 | 21.399999 | 21.399999 | 21.399999 | 0 |
| 1726691220 | 21.399999 | -0.06 | -0.28 | 21.96 | 21.96 | 21.18 | 624 |
| 1726556400 | 21.46 | 0 | 0.00 | 21.46 | 21.46 | 21.46 | 0 |
| 1726470000 | 21.46 | 0 | 0.00 | 21.46 | 21.46 | 21.46 | 0 |
| 1726210800 | 21.46 | 0 | 0.00 | 21.46 | 21.46 | 21.46 | 0 |
| 1726124400 | 21.46 | 0 | 0.00 | 21.46 | 21.46 | 21.46 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
