Smiths Group plc Recent Share Price (USX:SMGKF)

USX:SMGKF - Smiths Group PLC Smiths Group plc
Sector: Industrials, Industry: Industrial Machinery

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
26 Apr 2007	USD	21.9	21.9	21.9	21.9	32.85	0.0 (0.0%)	0
25 Apr 2007	USD	21.9	21.9	21.9	21.9	32.85	0.0 (0.0%)	0
24 Apr 2007	USD	21.9	21.9	21.75	21.9	32.85	-0.1 (-0.45%)	1,600
23 Apr 2007	USD	22	22	22	22	33	+0.1 (+0.46%)	700
20 Apr 2007	USD	21.9	21.9	21.5	21.9	32.85	+0.45 (+2.10%)	1,250
19 Apr 2007	USD	21.45	21.45	21.45	21.45	32.175	0.0 (0.0%)	0
18 Apr 2007	USD	21.45	21.45	21.45	21.45	32.175	0.0 (0.0%)	0
17 Apr 2007	USD	21.45	21.45	21.45	21.45	32.175	+0.25 (+1.18%)	250
16 Apr 2007	USD	21.2	21.2	21.2	21.2	31.8	+0.05 (+0.24%)	598
13 Apr 2007	USD	21.15	21.15	21.15	21.15	31.725	-0.2 (-0.94%)	418
12 Apr 2007	USD	21.35	21.35	21.35	21.35	32.025	0.0 (0.0%)	0
11 Apr 2007	USD	21.35	21.35	21.35	21.35	32.025	+0.15 (+0.71%)	230
10 Apr 2007	USD	21.2	21.2	21.2	21.2	31.8	+0.4 (+1.92%)	400
9 Apr 2007	USD	20.8	20.8	20.8	20.8	31.2	0.0 (0.0%)	0
6 Apr 2007	USD	20.8	20.8	20.8	20.8	31.2	0.0 (0.0%)	0
5 Apr 2007	USD	20.8	20.8	20.8	20.8	31.2	0.0 (0.0%)	0
4 Apr 2007	USD	20.8	20.8	20.8	20.8	31.2	+0.5 (+2.46%)	121
3 Apr 2007	USD	20.3	20.3	20.3	20.3	30.45	0.0 (0.0%)	0
2 Apr 2007	USD	20.3	20.35	20.3	20.3	30.45	+0.1 (+0.50%)	530
30 Mar 2007	USD	20.2	20.2	20.2	20.2	30.3	0.0 (0.0%)	0
29 Mar 2007	USD	20.2	20.2	20.2	20.2	30.3	0.0 (0.0%)	0
28 Mar 2007	USD	20.2	20.2	20.2	20.2	30.3	0.0 (0.0%)	0
27 Mar 2007	USD	20.2	20.2	20.2	20.2	30.3	0.0 (0.0%)	0
26 Mar 2007	USD	20.2	20.2	20.2	20.2	30.3	0.0 (0.0%)	0
23 Mar 2007	USD	20.2	20.2	20.2	20.2	30.3	0.0 (0.0%)	0
22 Mar 2007	USD	20.2	20.2	20.2	20.2	30.3	0.0 (0.0%)	0
21 Mar 2007	USD	20.2	20.2	20.2	20.2	30.3	-0.8 (-3.81%)	7,952
20 Mar 2007	USD	21	21	21	21	31.5	0.0 (0.0%)	0
19 Mar 2007	USD	21	21	21	21	31.5	0.0 (0.0%)	0
16 Mar 2007	USD	21	21	21	21	31.5	0.0 (0.0%)	0