Smiths Group PLC (PK) (SMGZY)
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 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 22.495 | 0.07 | 0.33 | 22.38 | 22.6425 | 22.38 | 2651 |
| 1721683740 | 22.42 | 0.2 | 0.90 | 22.34 | 22.42 | 22.31 | 3017 |
| 1721424180 | 22.22 | -0.39 | -1.72 | 22.22 | 22.22 | 22.11 | 3666 |
| 1721337960 | 22.61 | 0.02 | 0.09 | 22.71 | 22.71 | 22.26 | 7999 |
| 1721251320 | 22.59 | -0.15 | -0.66 | 22.65 | 22.9075 | 22.52 | 8055 |
| 1721164920 | 22.74 | -0.17 | -0.74 | 22.49 | 22.97 | 22.49 | 4305 |
| 1721078940 | 22.91 | -0.1 | -0.43 | 22.75 | 23.025 | 22.66 | 4112 |
| 1720819200 | 23.01 | 0.05 | 0.22 | 22.93 | 23.27 | 22.91 | 7248 |
| 1720733280 | 22.96 | 0.6 | 2.68 | 22.6275 | 22.97 | 22.6275 | 5243 |
| 1720646880 | 22.36 | 0.48 | 2.22 | 22.06 | 22.38 | 22.06 | 14602 |
| 1720560540 | 21.875 | 0.22 | 0.99 | 21.7 | 22.13 | 21.68 | 4494 |
| 1720473600 | 21.66 | -0.52 | -2.34 | 21.9 | 21.9 | 21.66 | 7331 |
| 1720214640 | 22.18 | 0.03 | 0.14 | 22.18 | 22.18 | 21.72 | 4025 |
| 1720041000 | 22.15 | 0.7 | 3.26 | 21.8925 | 22.15 | 21.81 | 3991 |
| 1719955740 | 21.45 | -0.36 | -1.65 | 21.44 | 21.86 | 21.38 | 8310 |
| 1719868980 | 21.81 | 0.2 | 0.93 | 21.6975 | 21.92 | 21.42 | 3572 |
| 1719610020 | 21.61 | -0.29 | -1.32 | 21.41 | 21.91 | 21.41 | 3423 |
| 1719523200 | 21.9 | 0.37 | 1.72 | 21.65 | 21.9 | 21.64 | 6673 |
| 1719437040 | 21.53 | 0.01 | 0.05 | 21.47 | 21.53 | 21.13 | 4448 |
| 1719350880 | 21.52 | -0.36 | -1.65 | 21.51 | 21.59 | 21.23 | 8178 |
| 1719264540 | 21.88 | 0.4 | 1.86 | 21.77 | 22.03 | 21.74 | 15955 |
| 1719005220 | 21.4805 | -0.26 | -1.19 | 21.5375 | 21.62 | 21.2 | 9175 |
| 1718918640 | 21.74 | 0.31 | 1.45 | 20.89 | 21.74 | 20.89 | 7943 |
| 1718746140 | 21.43 | -0.07 | -0.33 | 21.4401 | 21.89 | 21.42 | 7815 |
| 1718659680 | 21.5 | -0.18 | -0.83 | 21.188 | 21.5 | 21.188 | 8713 |
| 1718400300 | 21.68 | -0.13 | -0.60 | 21.38 | 21.7 | 21.25 | 6714 |
| 1718314140 | 21.81 | -0.15 | -0.68 | 21.8201 | 22.15 | 21.6875 | 9573 |
| 1718227380 | 21.96 | 0 | 0.00 | 22.1675 | 22.35 | 21.96 | 4647 |
| 1718141340 | 21.96 | -0.03 | -0.12 | 21.65 | 21.96 | 21.3 | 5024 |
| 1718054880 | 21.986 | -0.08 | -0.35 | 22.18 | 22.18 | 21.8575 | 5996 |
| 1717795800 | 22.0625 | -0.37 | -1.64 | 21.93 | 22.37 | 21.93 | 2767 |
| 1717709400 | 22.4297 | -0.01 | -0.05 | 22.23 | 22.4297 | 22.13 | 1998 |
| 1717622460 | 22.44 | 0.31 | 1.38 | 22.07 | 22.49 | 22.02 | 4578 |
| 1717536360 | 22.135 | -0.16 | -0.70 | 22.045 | 22.46 | 21.78 | 3422 |
| 1717450140 | 22.29 | 0.49 | 2.27 | 22.11 | 22.3 | 21.75 | 6075 |
| 1717190940 | 21.795 | -0.36 | -1.60 | 21.88 | 21.98 | 21.52 | 8839 |
| 1717104540 | 22.15 | 0.58 | 2.69 | 21.88 | 22.15 | 21.8 | 6562 |
| 1717018020 | 21.57 | -0.22 | -1.01 | 21.6755 | 21.82 | 21.56 | 11058 |
| 1716931740 | 21.79 | -0.32 | -1.45 | 21.5701 | 22.13 | 21.5701 | 4950 |
| 1716585840 | 22.11 | 0.27 | 1.24 | 22.1 | 22.38 | 22.1 | 4028 |
| 1716499740 | 21.84 | -0.2 | -0.91 | 22.17 | 22.24 | 21.81 | 10319 |
| 1716412800 | 22.04 | 0 | 0.00 | 22.18 | 22.36 | 21.9888 | 7823 |
| 1716326940 | 22.04 | -0.14 | -0.61 | 22.09 | 22.55 | 22.04 | 3828 |
| 1716240180 | 22.175 | 0.28 | 1.26 | 22.4 | 22.4 | 21.55 | 21296 |
| 1715981340 | 21.9 | 0.08 | 0.37 | 21.92 | 22.37 | 21.9 | 5544 |
| 1715894940 | 21.82 | -0.28 | -1.28 | 21.93 | 22 | 21.82 | 13356 |
| 1715808000 | 22.104 | 0.26 | 1.21 | 21.85 | 22.16 | 21.74 | 6923 |
| 1715722140 | 21.84 | 0.24 | 1.11 | 21.61 | 21.84 | 21.5925 | 4408 |
| 1715635200 | 21.6 | -0.02 | -0.09 | 21.65 | 21.99 | 21.57 | 4434 |
| 1715376000 | 21.62 | 0.35 | 1.65 | 21.2 | 21.62 | 21.2 | 6173 |
| 1715289720 | 21.27 | 0 | 0.00 | 21.34 | 21.71 | 21.23 | 3139 |
| 1715203200 | 21.27 | 0.59 | 2.85 | 21.049 | 21.27 | 20.95 | 4825 |
| 1715117340 | 20.68 | 0.08 | 0.39 | 20.74 | 20.92 | 20.65 | 9085 |
| 1715030940 | 20.6 | 0.08 | 0.39 | 20.69 | 20.69 | 20.6 | 4702 |
| 1714771740 | 20.52 | 0.16 | 0.79 | 20.58 | 20.69 | 20.395 | 10887 |
| 1714685340 | 20.36 | -0.03 | -0.15 | 20.13 | 20.36 | 20.0075 | 3310 |
| 1714598400 | 20.39 | -0.21 | -1.02 | 20.02 | 20.39 | 19.91 | 3030 |
| 1714512600 | 20.6 | 0.26 | 1.28 | 20.235 | 20.6 | 20.13 | 3600 |
| 1714425720 | 20.34 | -0.34 | -1.64 | 20.3 | 20.34 | 20.205 | 3804 |
| 1714166580 | 20.68 | 0.66 | 3.30 | 20.26 | 20.7 | 20.2 | 10832 |
| 1714080300 | 20.02 | 0.04 | 0.20 | 19.9163 | 20.28 | 19.9163 | 5236 |
| 1713994020 | 19.98 | -0.38 | -1.86 | 20.2 | 20.24 | 19.92 | 9309 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
