Smiths Group Plc (PK) (SMGKF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 24.594 | 24.594 | 24.594 | 1566 | 24.594 | CS |
| 12 | -1.706 | -6.48669201521 | 26.3 | 26.3 | 22.02 | 669 | 24.79754237 | CS |
| 26 | 2.966 | 13.7137044572 | 21.628 | 26.3 | 21.628 | 710 | 23.49400074 | CS |
| 52 | 2.644 | 12.0455580866 | 21.95 | 26.3 | 19.744 | 849 | 23.18034054 | CS |
| 156 | 5.304 | 27.4961119751 | 19.29 | 26.3 | 16.25 | 1641 | 20.52450212 | CS |
| 260 | 9.2164 | 59.933929872 | 15.3776 | 26.3 | 15.3776 | 3854 | 19.18469219 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1747862880 | 24.594 | 0 | 0.00 | 24.594 | 24.594 | 24.594 | 0 |
| 1747776480 | 24.594 | 0 | 0.00 | 24.594 | 24.594 | 24.594 | 0 |
| 1747690080 | 24.594 | 0 | 0.00 | 24.594 | 24.594 | 24.594 | 0 |
| 1747430880 | 24.594 | 0 | 0.00 | 24.594 | 24.594 | 24.594 | 0 |
| 1747344480 | 24.594 | 0 | 0.00 | 24.594 | 24.594 | 24.594 | 0 |
| 1747258080 | 24.594 | 0 | 0.00 | 24.594 | 24.594 | 24.594 | 0 |
| 1747171680 | 24.594 | 0 | 0.00 | 24.594 | 24.594 | 24.594 | 0 |
| 1747085280 | 24.594 | 0 | 0.00 | 24.594 | 24.594 | 24.594 | 0 |
| 1746826080 | 24.594 | 0 | 0.00 | 24.594 | 24.594 | 24.594 | 0 |
| 1746739680 | 24.594 | 0 | 0.00 | 24.594 | 24.594 | 24.594 | 0 |
| 1746653280 | 24.594 | 0 | 0.00 | 24.594 | 24.594 | 24.594 | 0 |
| 1746566880 | 24.594 | 0 | 0.00 | 24.594 | 24.594 | 24.594 | 0 |
| 1746480480 | 24.594 | 0 | 0.00 | 24.594 | 24.594 | 24.594 | 0 |
| 1746221280 | 24.594 | 0 | 0.00 | 24.594 | 24.594 | 24.594 | 0 |
| 1746134880 | 24.594 | 0 | 0.00 | 24.594 | 24.594 | 24.594 | 0 |
| 1746048480 | 24.594 | 0 | 0.00 | 24.594 | 24.594 | 24.594 | 0 |
| 1745962080 | 24.594 | 0 | 0.00 | 24.594 | 24.594 | 24.594 | 0 |
| 1745875680 | 24.594 | 2.57 | 11.69 | 24.594 | 24.594 | 24.594 | 1566 |
| 1745616420 | 22.02 | 0 | 0.00 | 22.02 | 22.02 | 22.02 | 0 |
| 1745530020 | 22.02 | 0 | 0.00 | 22.02 | 22.02 | 22.02 | 0 |
| 1745443620 | 22.02 | 0 | 0.00 | 22.02 | 22.02 | 22.02 | 0 |
| 1745357220 | 22.02 | 0 | 0.00 | 22.02 | 22.02 | 22.02 | 0 |
| 1745270820 | 22.02 | 0 | 0.00 | 22.02 | 22.02 | 22.02 | 0 |
| 1744925220 | 22.02 | 0 | 0.00 | 22.02 | 22.02 | 22.02 | 0 |
| 1744838820 | 22.02 | 0 | 0.00 | 22.02 | 22.02 | 22.02 | 0 |
| 1744752420 | 22.02 | 0 | 0.00 | 22.02 | 22.02 | 22.02 | 0 |
| 1744666020 | 22.02 | 0 | 0.00 | 22.02 | 22.02 | 22.02 | 0 |
| 1744406820 | 22.02 | 0 | 0.00 | 22.02 | 22.02 | 22.02 | 0 |
| 1744320420 | 22.02 | 0 | 0.00 | 22.02 | 22.02 | 22.02 | 0 |
| 1744234020 | 22.02 | 0 | 0.00 | 22.02 | 22.02 | 22.02 | 0 |
| 1744147620 | 22.02 | 0 | 0.00 | 22.02 | 22.02 | 22.02 | 0 |
| 1744061220 | 22.02 | -3.14 | -12.47 | 22.02 | 22.02 | 22.02 | 100 |
| 1743801840 | 25.1571 | 0 | 0.00 | 25.1571 | 25.1571 | 25.1571 | 0 |
| 1743715440 | 25.1571 | 0 | 0.00 | 25.1571 | 25.1571 | 25.1571 | 0 |
| 1743629040 | 25.1571 | 0 | 0.00 | 25.1571 | 25.1571 | 25.1571 | 0 |
| 1743542640 | 25.1571 | 0.04 | 0.17 | 25.1571 | 25.1571 | 25.1571 | 1493 |
| 1743456180 | 25.115 | -1.19 | -4.51 | 25.115 | 25.115 | 25.115 | 188 |
| 1743197400 | 26.3 | 0 | 0.00 | 26.3 | 26.3 | 26.3 | 0 |
| 1743111000 | 26.3 | 0 | 0.00 | 26.3 | 26.3 | 26.3 | 0 |
| 1743024600 | 26.3 | 0 | 0.00 | 26.3 | 26.3 | 26.3 | 0 |
| 1742938200 | 26.3 | 0 | 0.00 | 26.3 | 26.3 | 26.3 | 0 |
| 1742851800 | 26.3 | 0 | 0.00 | 26.3 | 26.3 | 26.3 | 0 |
| 1742592600 | 26.3 | 0 | 0.00 | 26.3 | 26.3 | 26.3 | 0 |
| 1742506200 | 26.3 | 0 | 0.00 | 26.3 | 26.3 | 26.3 | 0 |
| 1742419800 | 26.3 | 0 | 0.00 | 26.3 | 26.3 | 26.3 | 0 |
| 1742333400 | 26.3 | 0 | 0.00 | 26.3 | 26.3 | 26.3 | 0 |
| 1742218200 | 26.3 | 0 | 0.00 | 26.3 | 26.3 | 26.3 | 0 |
| 1741959000 | 26.3 | 0 | 0.00 | 26.3 | 26.3 | 26.3 | 0 |
| 1741872600 | 26.3 | 0 | 0.00 | 26.3 | 26.3 | 26.3 | 0 |
| 1741786200 | 26.3 | 0 | 0.00 | 26.3 | 26.3 | 26.3 | 0 |
| 1741699800 | 26.3 | 0 | 0.00 | 26.3 | 26.3 | 26.3 | 0 |
| 1741613400 | 26.3 | 0 | 0.00 | 26.3 | 26.3 | 26.3 | 0 |
| 1741354200 | 26.3 | 0 | 0.00 | 26.3 | 26.3 | 26.3 | 0 |
| 1741267800 | 26.3 | 0 | 0.00 | 26.3 | 26.3 | 26.3 | 0 |
| 1741181400 | 26.3 | 0 | 0.00 | 26.3 | 26.3 | 26.3 | 0 |
| 1741095000 | 26.3 | 0 | 0.00 | 26.3 | 26.3 | 26.3 | 0 |
| 1741008600 | 26.3 | 0 | 0.00 | 26.3 | 26.3 | 26.3 | 0 |
| 1740749400 | 26.3 | 0 | 0.00 | 26.3 | 26.3 | 26.3 | 0 |
| 1740663000 | 26.3 | 0 | 0.00 | 26.3 | 26.3 | 26.3 | 0 |
| 1740576600 | 26.3 | 0 | 0.00 | 26.3 | 26.3 | 26.3 | 0 |
| 1740490200 | 26.3 | 0 | 0.00 | 26.3 | 26.3 | 26.3 | 0 |
| 1740403800 | 26.3 | 0 | 0.00 | 26.3 | 26.3 | 26.3 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
