Smiths Group Plc (PK) (SMGKF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 23.82 | 23.82 | 23.82 | 300 | 23.82 | CS |
| 12 | 1.622 | 7.3069645914 | 22.198 | 23.82 | 22.198 | 1838 | 23.595 | CS |
| 26 | 3.21 | 15.5749636099 | 20.61 | 23.82 | 20.61 | 1020 | 23.13186255 | CS |
| 52 | 4.286 | 21.9412306747 | 19.534 | 23.82 | 18.55 | 2741 | 20.87963141 | CS |
| 156 | 4.69 | 24.5164662833 | 19.13 | 23.82 | 16.25 | 5570 | 19.4220876 | CS |
| 260 | 4.82 | 25.3684210526 | 19 | 23.82 | 10.1 | 6997 | 19.18746103 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728077400 | 23.82 | 0 | 0.00 | 23.82 | 23.82 | 23.82 | 0 |
| 1727991000 | 23.82 | 0 | 0.00 | 23.82 | 23.82 | 23.82 | 0 |
| 1727904600 | 23.82 | 0 | 0.00 | 23.82 | 23.82 | 23.82 | 0 |
| 1727818200 | 23.82 | 0 | 0.00 | 23.82 | 23.82 | 23.82 | 0 |
| 1727731800 | 23.82 | 0 | 0.00 | 23.82 | 23.82 | 23.82 | 0 |
| 1727472600 | 23.82 | 0 | 0.00 | 23.82 | 23.82 | 23.82 | 0 |
| 1727386200 | 23.82 | 0 | 0.00 | 23.82 | 23.82 | 23.82 | 0 |
| 1727299740 | 23.82 | 0 | 0.00 | 23.82 | 23.82 | 23.82 | 0 |
| 1727213340 | 23.82 | 0 | 0.00 | 23.82 | 23.82 | 23.82 | 0 |
| 1727126940 | 23.82 | 0.25 | 1.04 | 23.82 | 23.82 | 23.82 | 600 |
| 1726867440 | 23.575 | 0 | 0.00 | 23.575 | 23.575 | 23.575 | 0 |
| 1726781040 | 23.575 | 0 | 0.00 | 23.575 | 23.575 | 23.575 | 0 |
| 1726694640 | 23.575 | 0 | 0.00 | 23.575 | 23.575 | 23.575 | 0 |
| 1726608240 | 23.575 | 0 | 0.00 | 23.575 | 23.575 | 23.575 | 0 |
| 1726521840 | 23.575 | 0 | 0.00 | 23.575 | 23.575 | 23.575 | 0 |
| 1726262640 | 23.575 | 0 | 0.00 | 23.575 | 23.575 | 23.575 | 0 |
| 1726176240 | 23.575 | 0 | 0.00 | 23.575 | 23.575 | 23.575 | 0 |
| 1726089840 | 23.575 | 0 | 0.00 | 23.575 | 23.575 | 23.575 | 0 |
| 1726003440 | 23.575 | 0 | 0.00 | 23.575 | 23.575 | 23.575 | 0 |
| 1725917040 | 23.575 | 0 | 0.00 | 23.575 | 23.575 | 23.575 | 0 |
| 1725657840 | 23.575 | 0 | 0.00 | 23.575 | 23.575 | 23.575 | 0 |
| 1725571440 | 23.575 | 0 | 0.00 | 23.575 | 23.575 | 23.575 | 0 |
| 1725485040 | 23.575 | 1.38 | 6.20 | 23.4289 | 23.575 | 23.4289 | 6750 |
| 1725399000 | 22.198 | 0 | 0.00 | 22.198 | 22.198 | 22.198 | 0 |
| 1725053400 | 22.198 | 0 | 0.00 | 22.198 | 22.198 | 22.198 | 0 |
| 1724967000 | 22.198 | 0 | 0.00 | 22.198 | 22.198 | 22.198 | 0 |
| 1724880600 | 22.198 | 0 | 0.00 | 22.198 | 22.198 | 22.198 | 0 |
| 1724794200 | 22.198 | 0 | 0.00 | 22.198 | 22.198 | 22.198 | 0 |
| 1724707800 | 22.198 | 0 | 0.00 | 22.198 | 22.198 | 22.198 | 0 |
| 1724448600 | 22.198 | 0 | 0.00 | 22.198 | 22.198 | 22.198 | 0 |
| 1724362200 | 22.198 | 0 | 0.00 | 22.198 | 22.198 | 22.198 | 0 |
| 1724275800 | 22.198 | 0 | 0.00 | 22.198 | 22.198 | 22.198 | 0 |
| 1724189400 | 22.198 | 0 | 0.00 | 22.198 | 22.198 | 22.198 | 0 |
| 1724103000 | 22.198 | 0 | 0.00 | 22.198 | 22.198 | 22.198 | 0 |
| 1723843800 | 22.198 | 0 | 0.00 | 22.198 | 22.198 | 22.198 | 0 |
| 1723757400 | 22.198 | 0 | 0.00 | 22.198 | 22.198 | 22.198 | 0 |
| 1723671000 | 22.198 | 0 | 0.00 | 22.198 | 22.198 | 22.198 | 0 |
| 1723584600 | 22.198 | 0 | 0.00 | 22.198 | 22.198 | 22.198 | 0 |
| 1723498200 | 22.198 | 0 | 0.00 | 22.198 | 22.198 | 22.198 | 0 |
| 1723239000 | 22.198 | 0 | 0.00 | 22.198 | 22.198 | 22.198 | 0 |
| 1723152600 | 22.198 | 0 | 0.00 | 22.198 | 22.198 | 22.198 | 0 |
| 1723066200 | 22.198 | 0 | 0.00 | 22.198 | 22.198 | 22.198 | 0 |
| 1722979800 | 22.198 | 0 | 0.00 | 22.198 | 22.198 | 22.198 | 0 |
| 1722893280 | 22.198 | 0 | 0.00 | 22.198 | 22.198 | 22.198 | 0 |
| 1722634080 | 22.198 | 0 | 0.00 | 22.198 | 22.198 | 22.198 | 0 |
| 1722547680 | 22.198 | 0 | 0.00 | 22.198 | 22.198 | 22.198 | 0 |
| 1722461280 | 22.198 | 0 | 0.00 | 22.198 | 22.198 | 22.198 | 0 |
| 1722374880 | 22.198 | 0 | 0.00 | 22.198 | 22.198 | 22.198 | 0 |
| 1722288480 | 22.198 | 0 | 0.00 | 22.198 | 22.198 | 22.198 | 0 |
| 1722029280 | 22.198 | 0 | 0.00 | 22.198 | 22.198 | 22.198 | 0 |
| 1721942880 | 22.198 | 0 | 0.00 | 22.198 | 22.198 | 22.198 | 0 |
| 1721856480 | 22.198 | 0 | 0.00 | 22.198 | 22.198 | 22.198 | 0 |
| 1721770080 | 22.198 | 0 | 0.00 | 22.198 | 22.198 | 22.198 | 0 |
| 1721683680 | 22.198 | 0 | 0.00 | 22.198 | 22.198 | 22.198 | 0 |
| 1721424480 | 22.198 | 0 | 0.00 | 22.198 | 22.198 | 22.198 | 0 |
| 1721338080 | 22.198 | 0 | 0.00 | 22.198 | 22.198 | 22.198 | 0 |
| 1721251680 | 22.198 | 0 | 0.00 | 22.198 | 22.198 | 22.198 | 0 |
| 1721165280 | 22.198 | 0 | 0.00 | 22.198 | 22.198 | 22.198 | 0 |
| 1721078880 | 22.198 | 0 | 0.00 | 22.198 | 22.198 | 22.198 | 0 |
| 1720819680 | 22.198 | 0 | 0.00 | 22.198 | 22.198 | 22.198 | 0 |
| 1720733280 | 22.198 | 0 | 0.00 | 22.198 | 22.198 | 22.198 | 0 |
| 1720646880 | 22.198 | 0.25 | 1.13 | 22.198 | 22.198 | 22.198 | 126 |
| 1720531800 | 21.95 | 0 | 0.00 | 21.95 | 21.95 | 21.95 | 0 |
| 1720445400 | 21.95 | 0 | 0.00 | 21.95 | 21.95 | 21.95 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
