Market data

Select a section

Smith (DS)

(SMDS)
Sector: General Industrials
582.50p
0.00p 0.00
Last updated: 16:41:58

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 588.00p 582.50p 582.50p 582.50p 0
20/02/2025 588.00p 582.50p 582.50p 582.50p 0
19/02/2025 588.00p 582.50p 582.50p 582.50p 0
18/02/2025 588.00p 582.50p 582.50p 582.50p 0
17/02/2025 588.00p 582.50p 582.50p 582.50p 0
14/02/2025 588.00p 582.50p 582.50p 582.50p 0
13/02/2025 588.00p 582.50p 582.50p 582.50p 0
12/02/2025 588.00p 582.50p 582.50p 582.50p 0
11/02/2025 588.00p 582.50p 582.50p 582.50p 0
10/02/2025 588.00p 582.50p 582.50p 582.50p 0
07/02/2025 588.00p 582.50p 582.50p 582.50p 0
06/02/2025 588.00p 582.50p 582.50p 582.50p 0
05/02/2025 588.00p 582.50p 582.50p 582.50p 0
04/02/2025 588.00p 582.50p 582.50p 582.50p 0
03/02/2025 588.00p 582.50p 582.50p 582.50p 0
31/01/2025 588.00p 601.50p 575.50p 588.50p 204,317,768
30/01/2025 596.50p 600.00p 562.00p 588.50p 5,916,933
29/01/2025 607.00p 610.00p 595.00p 597.00p 57,079,595
28/01/2025 605.50p 612.00p 599.00p 601.50p 17,612,130
27/01/2025 611.00p 615.50p 605.50p 607.00p 11,613,214
24/01/2025 600.50p 615.50p 592.50p 615.00p 11,735,091
23/01/2025 600.50p 603.00p 590.48p 603.00p 5,339,969
22/01/2025 604.00p 622.00p 597.50p 599.00p 5,675,705
21/01/2025 592.00p 603.00p 589.00p 601.50p 7,618,899
20/01/2025 592.50p 594.50p 579.00p 588.50p 1,720,132
17/01/2025 584.50p 593.15p 582.00p 589.50p 3,529,154
16/01/2025 572.00p 587.00p 572.00p 576.50p 1,720,994
15/01/2025 575.00p 583.00p 569.50p 576.50p 2,231,650
14/01/2025 563.00p 570.15p 558.50p 567.00p 8,311,150
13/01/2025 565.00p 571.00p 551.76p 561.50p 2,168,735
10/01/2025 566.00p 570.50p 563.00p 570.00p 1,929,257
09/01/2025 560.00p 571.00p 558.50p 567.50p 1,512,731
08/01/2025 538.00p 560.50p 538.00p 554.00p 2,246,553
07/01/2025 535.50p 546.25p 535.50p 543.00p 1,495,113
06/01/2025 545.00p 546.50p 538.00p 544.00p 1,882,170
03/01/2025 547.50p 551.00p 539.50p 546.00p 2,581,144
02/01/2025 541.50p 551.00p 541.00p 548.00p 2,984,474
01/01/2025 541.00p 544.50p 535.94p 542.00p 363,670
31/12/2024 541.00p 544.50p 535.94p 542.00p 363,670
30/12/2024 541.50p 542.00p 535.16p 542.00p 1,250,362
27/12/2024 547.00p 555.00p 539.00p 542.50p 2,888,941
26/12/2024 542.00p 547.14p 540.50p 546.50p 334,167
25/12/2024 542.00p 547.14p 540.50p 546.50p 334,167
24/12/2024 542.00p 547.14p 540.50p 546.50p 334,167
23/12/2024 535.00p 547.50p 526.50p 538.00p 1,287,890
20/12/2024 543.50p 543.50p 532.00p 538.00p 4,971,850
19/12/2024 538.00p 539.00p 528.00p 537.00p 3,272,124
18/12/2024 548.50p 548.50p 538.50p 544.00p 2,867,464
17/12/2024 548.50p 549.50p 536.50p 543.50p 1,801,912
16/12/2024 557.50p 558.50p 546.08p 547.00p 4,599,865
13/12/2024 541.50p 549.50p 539.30p 547.00p 1,622,625
12/12/2024 533.50p 539.50p 528.50p 539.00p 2,339,574
11/12/2024 547.00p 549.50p 537.18p 539.00p 2,507,692
10/12/2024 550.50p 554.00p 542.00p 547.00p 2,253,944
09/12/2024 561.00p 568.00p 552.50p 553.50p 2,219,284
06/12/2024 554.50p 564.50p 551.00p 562.50p 2,188,255
05/12/2024 572.00p 577.00p 560.97p 563.00p 12,700,222
04/12/2024 583.00p 588.00p 572.50p 577.00p 2,889,258
03/12/2024 581.00p 592.50p 578.50p 585.00p 6,155,181
02/12/2024 585.00p 585.13p 577.50p 582.50p 2,756,688
29/11/2024 580.50p 588.50p 574.84p 582.50p 5,242,111
28/11/2024 584.00p 585.50p 576.00p 583.00p 1,411,597
27/11/2024 595.00p 595.00p 582.00p 582.00p 2,646,391
26/11/2024 591.00p 601.75p 588.50p 594.00p 21,870,700
25/11/2024 596.00p 601.50p 588.00p 591.50p 16,140,195
22/11/2024 590.00p 599.00p 585.00p 583.00p 5,089,884
21/11/2024 580.50p 587.00p 576.00p 583.00p 17,638,701
20/11/2024 572.50p 574.50p 566.50p 574.50p 3,200,449
19/11/2024 572.00p 574.22p 563.00p 570.00p 7,102,926
18/11/2024 573.00p 574.00p 565.00p 572.00p 3,905,597
15/11/2024 554.00p 570.65p 554.00p 557.50p 2,902,060
14/11/2024 552.00p 560.50p 551.00p 557.50p 5,238,202
13/11/2024 559.00p 565.00p 554.50p 562.50p 4,294,204
12/11/2024 559.50p 565.50p 557.00p 564.50p 4,131,518
11/11/2024 557.50p 570.50p 554.03p 564.50p 2,042,280
08/11/2024 581.00p 581.00p 562.00p 565.50p 8,794,509
07/11/2024 588.00p 596.50p 564.00p 570.00p 4,210,120
06/11/2024 560.00p 584.00p 559.47p 576.50p 5,759,584
05/11/2024 552.50p 560.15p 545.50p 557.50p 41,318,603
04/11/2024 542.50p 555.00p 540.91p 539.00p 3,634,532
01/11/2024 538.50p 542.00p 535.00p 545.50p 5,788,845
31/10/2024 479.80p 551.50p 471.00p 545.50p 15,387,967
30/10/2024 463.80p 479.83p 458.40p 477.40p 6,770,379
29/10/2024 479.80p 479.80p 465.22p 467.00p 8,043,395
28/10/2024 477.20p 480.00p 470.80p 476.80p 4,553,248
25/10/2024 473.60p 479.80p 470.88p 475.60p 2,261,905
24/10/2024 481.00p 482.60p 475.00p 477.40p 3,985,903
23/10/2024 461.80p 481.20p 461.40p 477.40p 4,863,138
22/10/2024 455.80p 463.10p 455.40p 463.00p 2,864,679
21/10/2024 450.00p 459.40p 450.00p 457.60p 4,720,891
18/10/2024 454.40p 459.80p 446.95p 462.80p 15,015,206
17/10/2024 471.20p 475.20p 456.16p 462.80p 12,711,264
16/10/2024 468.00p 471.00p 462.00p 468.40p 10,353,844
15/10/2024 475.00p 475.00p 463.00p 466.00p 5,871,752
14/10/2024 468.00p 470.40p 465.20p 470.00p 4,793,707
11/10/2024 460.40p 468.00p 454.60p 468.00p 2,725,825
10/10/2024 457.40p 458.60p 453.00p 456.80p 4,130,014
09/10/2024 461.00p 462.60p 456.40p 459.20p 6,763,069
08/10/2024 457.20p 459.60p 451.00p 456.00p 5,397,262
07/10/2024 466.40p 466.40p 455.00p 456.00p 6,848,129
04/10/2024 459.60p 467.20p 459.00p 461.80p 3,357,513
03/10/2024 465.00p 465.00p 457.20p 462.40p 2,432,899
02/10/2024 463.40p 469.60p 459.00p 466.20p 3,284,997
01/10/2024 460.20p 465.40p 456.20p 465.00p 1,588,948
30/09/2024 460.80p 463.20p 455.65p 461.80p 3,868,157
27/09/2024 459.00p 464.80p 459.00p 463.60p 3,817,046
26/09/2024 460.60p 463.00p 455.20p 458.40p 4,772,299
25/09/2024 452.80p 461.60p 451.97p 457.00p 6,270,829
24/09/2024 461.00p 467.60p 452.40p 460.00p 3,291,908
23/09/2024 461.00p 467.60p 456.40p 457.00p 5,791,314
20/09/2024 478.40p 483.80p 468.20p 468.40p 7,587,582
19/09/2024 481.80p 484.60p 477.60p 484.60p 3,396,708
18/09/2024 478.00p 482.60p 476.60p 479.60p 7,047,438
17/09/2024 476.00p 483.60p 475.32p 478.40p 10,148,799
16/09/2024 465.40p 475.09p 465.20p 467.80p 2,876,203
13/09/2024 458.40p 474.40p 458.20p 456.00p 3,296,922
12/09/2024 451.00p 459.40p 451.00p 456.00p 2,952,580
11/09/2024 454.20p 455.40p 449.00p 449.00p 6,388,555
10/09/2024 451.40p 457.20p 450.20p 454.40p 3,454,457
09/09/2024 458.00p 458.00p 448.20p 458.00p 3,536,360
06/09/2024 450.00p 459.60p 446.80p 447.20p 7,731,866
05/09/2024 459.20p 464.00p 448.60p 449.40p 5,430,000
04/09/2024 463.60p 469.40p 457.80p 464.00p 2,335,894
03/09/2024 470.20p 483.00p 469.43p 474.00p 16,638,809
02/09/2024 470.20p 472.80p 466.80p 468.00p 21,125,549
30/08/2024 465.20p 471.40p 456.16p 468.00p 9,037,284
29/08/2024 479.80p 480.80p 461.84p 473.00p 6,553,877
28/08/2024 476.40p 480.00p 466.10p 478.80p 3,109,459
27/08/2024 476.80p 477.40p 465.60p 474.00p 1,891,112
26/08/2024 471.60p 473.40p 468.80p 471.40p 1,775,883
23/08/2024 471.60p 473.40p 468.80p 471.40p 1,775,883
22/08/2024 471.60p 473.40p 468.80p 471.40p 1,775,883

Market data

Select a section