Market data

Select a section

Smith (DS)

(SMDS)
Sector: General Industrials
484.60p
5.00p 1.04
Last updated: 17:07:40

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 471.40p 474.60p 467.20p 472.00p 1,961,730
20/08/2024 465.20p 470.80p 465.20p 467.20p 1,977,567
19/08/2024 473.00p 473.00p 454.80p 467.20p 7,317,179
16/08/2024 463.00p 465.00p 454.12p 463.80p 4,181,846
15/08/2024 448.00p 466.40p 445.00p 462.00p 25,445,649
14/08/2024 447.20p 456.80p 442.80p 456.80p 3,804,916
13/08/2024 444.00p 445.00p 441.20p 445.00p 1,880,816
12/08/2024 439.80p 445.20p 435.40p 444.00p 5,637,086
09/08/2024 446.40p 453.20p 437.80p 438.80p 3,399,463
08/08/2024 454.80p 454.80p 439.60p 445.00p 2,508,208
07/08/2024 446.80p 450.00p 439.60p 446.00p 5,483,749
06/08/2024 437.80p 449.60p 429.20p 445.40p 20,053,441
05/08/2024 438.20p 449.60p 428.60p 434.00p 7,836,895
02/08/2024 445.60p 455.00p 441.07p 443.80p 8,347,655
01/08/2024 453.80p 458.80p 452.20p 456.60p 4,666,090
31/07/2024 459.20p 464.80p 448.80p 454.80p 2,580,054
30/07/2024 455.60p 460.00p 452.40p 454.00p 3,669,537
29/07/2024 458.60p 460.40p 455.00p 456.00p 4,240,151
26/07/2024 449.80p 464.00p 448.20p 450.20p 7,961,314
25/07/2024 445.40p 454.00p 440.00p 450.20p 9,553,928
24/07/2024 441.40p 459.40p 431.60p 455.80p 11,699,952
23/07/2024 451.00p 452.60p 438.00p 446.00p 7,053,376
22/07/2024 446.80p 454.20p 440.00p 451.80p 7,432,666
19/07/2024 441.80p 448.20p 439.40p 447.40p 5,587,806
18/07/2024 442.00p 445.80p 439.20p 442.60p 5,798,037
17/07/2024 439.40p 444.40p 434.62p 442.00p 6,455,525
16/07/2024 426.40p 438.49p 420.80p 438.00p 4,624,691
15/07/2024 420.20p 428.26p 417.40p 423.40p 3,787,353
12/07/2024 421.40p 423.80p 415.29p 420.80p 5,043,071
11/07/2024 417.20p 420.40p 413.80p 419.00p 4,613,153
10/07/2024 419.00p 419.00p 413.00p 415.20p 4,928,059
09/07/2024 420.00p 421.40p 415.40p 420.00p 8,555,181
08/07/2024 416.60p 418.00p 412.89p 417.40p 4,885,800
05/07/2024 426.40p 429.66p 417.80p 418.00p 12,405,437
04/07/2024 425.80p 430.00p 422.80p 425.00p 3,281,372
03/07/2024 425.00p 429.60p 423.00p 426.00p 11,642,010
02/07/2024 420.00p 423.80p 417.40p 422.00p 24,286,176
01/07/2024 423.00p 423.00p 417.40p 419.20p 13,847,406
28/06/2024 420.00p 424.40p 417.20p 421.00p 16,153,893
27/06/2024 390.00p 426.20p 386.60p 426.20p 68,897,524
26/06/2024 373.80p 374.40p 366.80p 368.40p 7,880,029
25/06/2024 367.00p 376.60p 362.80p 370.80p 6,292,505
24/06/2024 364.80p 367.40p 356.40p 365.60p 8,882,771
21/06/2024 357.60p 366.20p 356.80p 361.40p 18,224,863
20/06/2024 350.00p 362.80p 347.20p 362.00p 4,889,432
19/06/2024 354.40p 362.00p 349.60p 352.00p 2,564,238
18/06/2024 348.00p 351.60p 345.00p 350.40p 9,827,625
17/06/2024 356.40p 357.40p 344.60p 347.20p 2,522,547
14/06/2024 350.00p 353.00p 343.50p 350.00p 3,957,207
13/06/2024 360.40p 362.80p 350.60p 350.60p 21,375,573
12/06/2024 355.60p 358.60p 354.00p 358.60p 5,651,198
11/06/2024 364.00p 367.00p 355.00p 356.00p 4,940,379
10/06/2024 366.20p 367.40p 360.60p 361.00p 4,556,710
07/06/2024 373.40p 374.60p 370.40p 370.40p 4,167,732
06/06/2024 375.60p 379.60p 369.80p 372.40p 4,722,197
05/06/2024 377.00p 377.60p 367.20p 377.20p 35,962,303
04/06/2024 378.40p 381.20p 372.40p 376.20p 25,346,552
03/06/2024 388.60p 390.20p 379.40p 382.40p 3,415,203
31/05/2024 374.80p 381.60p 373.83p 381.00p 7,331,337
30/05/2024 365.00p 374.60p 363.40p 374.60p 5,597,905
29/05/2024 373.00p 373.00p 368.60p 369.80p 3,297,097
28/05/2024 370.80p 376.00p 367.20p 374.40p 5,804,329
27/05/2024 366.00p 374.20p 360.60p 369.60p 8,884,539
24/05/2024 366.00p 374.20p 360.60p 369.60p 8,884,539
23/05/2024 380.00p 383.20p 370.60p 376.40p 27,771,588
22/05/2024 364.00p 378.00p 364.00p 376.80p 11,649,196
21/05/2024 368.20p 374.40p 365.80p 367.20p 16,167,231
20/05/2024 380.00p 380.40p 367.62p 376.00p 5,216,037
17/05/2024 367.20p 376.20p 366.00p 374.20p 2,945,442
16/05/2024 369.20p 380.00p 365.60p 369.40p 13,552,763
15/05/2024 370.80p 373.20p 366.80p 367.80p 24,607,530
14/05/2024 366.00p 373.60p 365.60p 370.00p 4,142,104
13/05/2024 363.00p 371.00p 361.00p 366.80p 5,488,104
10/05/2024 361.00p 364.80p 357.60p 363.00p 6,463,821
09/05/2024 362.80p 368.40p 360.00p 360.00p 11,422,930
08/05/2024 359.60p 367.00p 356.20p 358.00p 9,874,715
07/05/2024 367.00p 371.80p 335.20p 358.00p 24,103,786
06/05/2024 360.80p 363.80p 354.20p 361.60p 5,821,346
03/05/2024 360.80p 363.80p 354.20p 361.60p 5,821,346
02/05/2024 349.40p 358.40p 346.48p 355.80p 8,613,432
01/05/2024 347.80p 356.00p 343.60p 354.20p 9,496,580
30/04/2024 351.60p 354.60p 337.80p 350.40p 7,481,798
29/04/2024 342.00p 352.20p 338.50p 351.60p 25,190,838
26/04/2024 339.20p 342.40p 335.40p 340.00p 5,007,172
25/04/2024 344.80p 347.80p 323.40p 340.00p 16,970,736
24/04/2024 349.20p 350.60p 343.20p 346.00p 10,712,891
23/04/2024 353.20p 354.80p 346.40p 349.80p 9,471,626
22/04/2024 354.40p 363.40p 353.00p 354.80p 9,829,940
19/04/2024 393.20p 398.20p 340.00p 358.60p 27,680,764
18/04/2024 400.00p 400.00p 394.00p 399.60p 49,605,349
17/04/2024 394.20p 400.80p 391.44p 397.20p 27,548,853
16/04/2024 405.60p 407.20p 393.00p 393.40p 28,052,730
15/04/2024 413.00p 414.20p 409.40p 409.60p 5,083,249
12/04/2024 415.00p 415.00p 411.60p 412.20p 6,820,558
11/04/2024 412.20p 413.00p 405.80p 413.00p 7,649,150
10/04/2024 414.20p 414.60p 404.20p 412.60p 10,249,682
09/04/2024 408.60p 412.00p 406.40p 410.00p 7,148,539
08/04/2024 409.40p 411.20p 405.40p 409.40p 8,862,523
05/04/2024 406.80p 411.20p 404.60p 410.00p 7,184,604
04/04/2024 402.00p 414.80p 399.80p 410.80p 13,940,198
03/04/2024 395.00p 402.68p 395.00p 402.60p 10,925,508
02/04/2024 396.60p 400.40p 392.60p 395.80p 8,742,840
01/04/2024 397.20p 400.52p 393.80p 396.70p 14,775,214
29/03/2024 397.20p 400.52p 393.80p 396.70p 14,775,214
28/03/2024 397.20p 400.52p 393.80p 396.70p 14,775,214
27/03/2024 387.00p 397.70p 383.84p 396.60p 43,201,161
26/03/2024 350.10p 360.40p 347.70p 359.80p 6,219,315
25/03/2024 349.00p 351.00p 347.40p 351.00p 5,350,889
22/03/2024 347.60p 350.30p 347.60p 349.70p 4,233,377
21/03/2024 347.50p 351.00p 345.51p 348.90p 4,913,543
20/03/2024 343.10p 345.10p 341.00p 343.50p 3,882,158
19/03/2024 336.50p 342.80p 334.60p 342.00p 4,195,758

Market data

Select a section