Smiths Group Plc (PK) Historical Data - SMGKF | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Smiths Group Plc (PK) (SMGKF)
Smiths Group Plc (PK) (SMGKF) Historical

Smiths Group Plc (PK) (SMGKF)

22.198

0.00

(0.00%)

Closed July 27 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	0	0	22.198	22.198	22.198	126	22.198	CS
12	0.918	4.31390977444	21.28	22.198	21.28	570	21.93745544	CS
26	1.652	8.04049450015	20.546	22.198	19.78	3297	20.49647033	CS
52	1.553	7.52240251877	20.645	22.2705	18.55	2944	20.52183235	CS
156	0.398	1.82568807339	21.8	22.2705	16.25	6078	19.34770404	CS
260	2.198	10.99	20	22.85	10.1	7079	19.1801391	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1720560600	21.95	0	0.00	21.95	21.95	21.95	0
1720474200	21.95	0	0.00	21.95	21.95	21.95	0
1720215000	21.95	0	0.00	21.95	21.95	21.95	0
1720042200	21.95	0	0.00	21.95	21.95	21.95	0
1719955800	21.95	0	0.00	21.95	21.95	21.95	0
1719869400	21.95	0	0.00	21.95	21.95	21.95	0
1719610200	21.95	0	0.00	21.95	21.95	21.95	0
1719523800	21.95	0	0.00	21.95	21.95	21.95	0
1719437400	21.95	0	0.00	21.95	21.95	21.95	0
1719351000	21.95	0	0.00	21.95	21.95	21.95	0
1719264600	21.95	0	0.00	21.95	21.95	21.95	0
1719005400	21.95	0	0.00	21.95	21.95	21.95	0
1718919000	21.95	0	0.00	21.95	21.95	21.95	0
1718746200	21.95	0	0.00	21.95	21.95	21.95	0
1718659800	21.95	0	0.00	21.95	21.95	21.95	0
1718400600	21.95	0	0.00	21.95	21.95	21.95	0
1718314200	21.95	0	0.00	21.95	21.95	21.95	0
1718227800	21.95	0	0.00	21.95	21.95	21.95	0
1718141400	21.95	0	0.00	21.95	21.95	21.95	0
1718055000	21.95	0	0.00	21.95	21.95	21.95	0
1717795800	21.95	0	0.00	21.95	21.95	21.95	12
1717709400	21.95	0	0.00	21.95	21.95	21.95	24
1717622400	21.95	0	0.00	21.95	21.95	21.95	0
1717536000	21.95	0	0.00	21.95	21.95	21.95	0
1717449600	21.95	0	0.00	21.95	21.95	21.95	0
1717190400	21.95	0	0.00	21.95	21.95	21.95	0
1717104000	21.95	0	0.00	21.95	21.95	21.95	0
1717017600	21.95	0	0.00	21.95	21.95	21.95	0
1716931200	21.95	0	0.00	21.95	21.95	21.95	0
1716585600	21.95	0	0.00	21.95	21.95	21.95	0
1716499200	21.95	0	0.00	21.95	21.95	21.95	0
1716412800	21.95	0.67	3.15	21.95	21.95	21.95	2588
1716326520	21.28	0	0.00	21.28	21.28	21.28	0
1716240120	21.28	0	0.00	21.28	21.28	21.28	0
1715980920	21.28	0	0.00	21.28	21.28	21.28	0
1715894520	21.28	0	0.00	21.28	21.28	21.28	0
1715808120	21.28	0	0.00	21.28	21.28	21.28	0
1715721720	21.28	0	0.00	21.28	21.28	21.28	0
1715635320	21.28	0	0.00	21.28	21.28	21.28	0
1715376120	21.28	0	0.00	21.28	21.28	21.28	0
1715289720	21.28	0.67	3.25	21.28	21.28	21.28	100
1715203800	20.61	0	0.00	20.61	20.61	20.61	0
1715117400	20.61	0	0.00	20.61	20.61	20.61	0
1715031000	20.61	0	0.00	20.61	20.61	20.61	0
1714771800	20.61	0	0.00	20.61	20.61	20.61	0
1714685400	20.61	0	0.00	20.61	20.61	20.61	0
1714599000	20.61	0	0.00	20.61	20.61	20.61	0
1714512600	20.61	0	0.00	20.61	20.61	20.61	0
1714397400	20.61	0	0.00	20.61	20.61	20.61	0

Sterling vs PAB

Huon Aquaculture

PennantPark Floating Rat...

Vontobel Financial Produ...

Vontobel Financial Produ...

iNav db xtrackers SMI 1C...

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