Smiths Group PLC (PK) Historical Data - SMGZY | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Smiths Group PLC (PK) (SMGZY)
Smiths Group PLC (PK) (SMGZY) Historical

Smiths Group PLC (PK) (SMGZY)

22.104

0.264

(1.21%)

Closed May 16 4:00PM

Delayed by 15 minutes

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1713907740	20.358	0.61	3.11	20.22	20.4	20.22	17704
1713821340	19.7442	-0.14	-0.68	19.77	20.17	19.49	7781
1713561900	19.88	0.21	1.07	19.735	19.98	19.56	8524
1713475500	19.67	-0.02	-0.10	19.79	19.981	19.64	8131
1713389100	19.69	-0.4	-1.99	19.75	20.098	19.54	11197
1713302940	20.09	-0.44	-2.14	19.81	20.1	19.52	8727
1713216000	20.53	-0.02	-0.09	20.21	20.65	20.21	10579
1712957160	20.548	-0.12	-0.60	20.54	20.656	20.2838	4018
1712870760	20.672	0.63	3.15	20.62	20.87	20.4	15146
1712784000	20.04	-0.16	-0.79	20.1	20.4	20	28492
1712698140	20.1986	-0.23	-1.15	20.32	20.51	20.13	7020
1712611200	20.433	0.33	1.66	20.205	20.44	20.08	8260
1712352000	20.1	-0.21	-1.03	20.038	20.19	20.038	22482
1712265780	20.31	-0.26	-1.28	20.36	20.535	20.14	66221
1712179500	20.5741	-0.26	-1.23	20.51	20.5741	20.415	20444
1712092980	20.83	0.17	0.82	20.735	20.83	20.73	4517
1712006940	20.66	-0.11	-0.53	21.7	21.7	20.58	5434
1711660800	20.77	-0.26	-1.24	20.68	20.91	20.6201	5890
1711574580	21.03	-0.29	-1.36	20.92	21.03	20.67	7061
1711488540	21.32	0.01	0.07	21.3938	21.72	21.23	6866
1711401600	21.3053	0.14	0.64	20.96	21.32	20.83	6786
1711142880	21.17	0.26	1.24	21.14	21.17	21.06	4962
1711056240	20.91	0.01	0.03	20.84	21.102	20.66	11707
1710970140	20.904	0.18	0.89	20.27	20.9125	20.27	8020
1710883740	20.72	0.09	0.44	20.55	20.94	20.55	7123
1710796800	20.63	0.06	0.29	20.6	20.7	20.6	3879
1710537720	20.57	0.05	0.27	20.67	20.7075	20.52	7007
1710451740	20.515	-0.3	-1.42	20.62	20.62	20.49	5641
1710365340	20.81	-0.3	-1.43	20.84	20.84	20.75	3355
1710278940	21.112	0.45	2.19	20.9	21.12	20.89	6830
1710192540	20.66	-0.3	-1.43	20.58	20.66	20.57	4900
1709936640	20.96	-0.02	-0.10	20.9175	20.96	20.65	2834
1709850360	20.98	0.39	1.89	20.71	20.99	20.71	9561
1709764080	20.59	-0.01	-0.05	20.52	20.84	20.52	5608
1709677620	20.6	-0.09	-0.43	20.43	20.72	20.43	9146
1709590980	20.69	0.25	1.22	20.41	20.7	20.38	7242
1709332140	20.44	0.11	0.54	20.4	20.69	20.4	4574
1709245440	20.33	0.03	0.15	20.4	20.4725	20.3	12316
1709159100	20.3	-0.32	-1.55	20.33	20.55	20.27	8199
1709072940	20.62	-0.22	-1.06	20.6	20.86	20.595	4053
1708986360	20.84	0.14	0.68	20.7481	20.85	20.51	4823
1708726800	20.7	0.13	0.62	20.694	20.83	20.59	3670
1708640940	20.572	-0.01	-0.04	20.58	20.6	20.34	19416
1708554000	20.58	-0.19	-0.91	20.55	20.78	20.35	3594
1708467600	20.77	-0.11	-0.53	20.798	20.99	20.59	4419
1708122180	20.88	0.52	2.55	20.44	20.88	20.44	4766

NLBNPIT1WOB4 20240920 8

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions