Market data

Select a section

Smith & Nephew

(SN.)
Sector: Medical Equipment and Services
1,161.00p
-1.50p -0.13
Last updated: 14:36:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 1,172.00p 1,172.50p 1,157.50p 1,162.50p 388,414
18/09/2024 1,171.00p 1,174.00p 1,159.50p 1,162.50p 2,327,404
17/09/2024 1,195.50p 1,198.00p 1,171.00p 1,176.00p 2,829,236
16/09/2024 1,194.00p 1,198.23p 1,186.50p 1,190.00p 1,196,371
13/09/2024 1,195.50p 1,200.00p 1,189.00p 1,196.50p 6,395,881
12/09/2024 1,211.00p 1,213.50p 1,195.00p 1,202.00p 1,107,776
11/09/2024 1,207.50p 1,209.50p 1,198.50p 1,208.50p 1,165,831
10/09/2024 1,200.50p 1,210.50p 1,196.00p 1,208.50p 657,536
09/09/2024 1,204.50p 1,213.50p 1,199.50p 1,208.50p 1,679,833
06/09/2024 1,184.00p 1,203.50p 1,183.50p 1,198.50p 1,768,818
05/09/2024 1,168.50p 1,190.00p 1,168.50p 1,182.00p 1,756,010
04/09/2024 1,162.50p 1,169.50p 1,157.00p 1,164.50p 4,442,825
03/09/2024 1,163.00p 1,174.00p 1,162.00p 1,174.00p 1,616,173
02/09/2024 1,171.00p 1,172.50p 1,162.00p 1,170.50p 553,386
30/08/2024 1,172.50p 1,177.50p 1,168.00p 1,170.50p 2,845,829
29/08/2024 1,177.00p 1,179.00p 1,168.50p 1,168.50p 1,699,397
28/08/2024 1,177.00p 1,179.50p 1,168.50p 1,173.00p 1,682,017
27/08/2024 1,160.50p 1,177.00p 1,152.00p 1,173.50p 2,541,084
26/08/2024 1,170.50p 1,174.50p 1,167.50p 1,170.00p 1,152,104
23/08/2024 1,170.50p 1,174.50p 1,167.50p 1,170.00p 1,152,104
22/08/2024 1,170.50p 1,174.50p 1,167.50p 1,170.00p 1,152,104
21/08/2024 1,172.00p 1,178.50p 1,169.00p 1,170.50p 2,827,674
20/08/2024 1,175.50p 1,190.00p 1,170.00p 1,174.50p 1,070,206
19/08/2024 1,165.50p 1,174.50p 1,163.00p 1,168.50p 158,714
16/08/2024 1,172.00p 1,173.50p 1,162.50p 1,168.50p 1,970,591
15/08/2024 1,158.00p 1,174.00p 1,158.00p 1,170.50p 970,161
14/08/2024 1,153.50p 1,159.50p 1,147.50p 1,157.00p 1,256,069
13/08/2024 1,154.50p 1,157.00p 1,137.50p 1,147.00p 1,232,100
12/08/2024 1,168.50p 1,191.00p 1,156.00p 1,156.00p 1,857,680
09/08/2024 1,182.00p 1,183.50p 1,164.50p 1,166.00p 2,372,788
08/08/2024 1,177.00p 1,199.00p 1,160.00p 1,177.50p 2,760,032
07/08/2024 1,174.50p 1,187.00p 1,170.00p 1,179.50p 2,218,006
06/08/2024 1,166.00p 1,172.00p 1,141.50p 1,165.50p 4,270,152
05/08/2024 1,169.00p 1,175.50p 1,148.50p 1,186.50p 3,816,333
02/08/2024 1,205.00p 1,218.72p 1,180.68p 1,186.50p 3,922,674
01/08/2024 1,160.00p 1,245.26p 1,128.00p 1,199.00p 3,454,672
31/07/2024 1,121.50p 1,129.50p 1,116.00p 1,123.00p 4,218,308
30/07/2024 1,124.00p 1,127.05p 1,114.00p 1,118.00p 1,877,742
29/07/2024 1,127.50p 1,134.00p 1,125.00p 1,128.00p 1,362,217
26/07/2024 1,123.00p 1,132.12p 1,120.50p 1,125.00p 3,601,344
25/07/2024 1,111.50p 1,128.50p 1,111.50p 1,125.00p 3,393,761
24/07/2024 1,100.50p 1,115.50p 1,098.00p 1,111.50p 1,741,131
23/07/2024 1,093.50p 1,105.00p 1,090.00p 1,102.50p 2,389,345
22/07/2024 1,097.50p 1,110.00p 1,095.77p 1,096.00p 2,136,738
19/07/2024 1,093.50p 1,103.50p 1,089.50p 1,091.50p 1,582,465
18/07/2024 1,091.50p 1,105.50p 1,082.00p 1,102.00p 2,043,612
17/07/2024 1,060.50p 1,092.50p 1,054.00p 1,089.00p 3,091,841
16/07/2024 1,065.00p 1,070.50p 1,055.00p 1,062.50p 1,281,729
15/07/2024 1,095.00p 1,107.00p 1,067.50p 1,070.50p 1,987,451
12/07/2024 1,099.00p 1,105.50p 1,088.00p 1,100.00p 1,954,517
11/07/2024 1,097.50p 1,101.50p 1,080.00p 1,091.00p 1,920,101
10/07/2024 1,080.00p 1,094.50p 1,071.50p 1,092.00p 2,445,895
09/07/2024 1,062.50p 1,078.50p 1,060.80p 1,078.00p 3,676,034
08/07/2024 1,052.50p 1,071.00p 1,047.50p 1,062.00p 2,080,932
05/07/2024 1,059.50p 1,081.00p 1,053.50p 1,057.00p 2,029,445
04/07/2024 1,027.00p 1,068.00p 1,026.00p 1,054.00p 2,508,428
03/07/2024 977.40p 991.40p 977.40p 986.20p 1,919,965
02/07/2024 966.60p 973.00p 961.00p 973.00p 2,164,236
01/07/2024 982.40p 989.92p 974.60p 975.60p 2,551,697
28/06/2024 982.80p 987.40p 978.20p 980.60p 1,725,049
27/06/2024 983.80p 989.20p 972.60p 976.60p 1,988,924
26/06/2024 986.00p 996.40p 978.80p 978.80p 4,360,703
25/06/2024 992.40p 994.80p 978.60p 979.20p 2,048,776
24/06/2024 1,000.50p 1,003.50p 994.00p 996.20p 2,050,330
21/06/2024 998.60p 1,010.09p 996.40p 1,005.00p 4,837,281
20/06/2024 990.80p 1,001.00p 984.80p 999.00p 1,525,013
19/06/2024 987.20p 991.79p 980.00p 990.80p 1,509,674
18/06/2024 983.80p 993.20p 979.00p 987.80p 2,502,590
17/06/2024 1,001.50p 1,002.00p 987.20p 987.20p 2,291,655
14/06/2024 1,008.50p 1,010.00p 994.80p 999.60p 1,719,055
13/06/2024 1,015.00p 1,019.00p 1,007.00p 1,011.00p 1,853,498
12/06/2024 1,013.50p 1,017.50p 1,002.00p 1,015.50p 2,690,673
11/06/2024 1,033.50p 1,038.00p 1,008.50p 1,008.50p 1,907,611
10/06/2024 1,028.50p 1,038.00p 1,020.00p 1,027.00p 1,638,267
07/06/2024 1,040.00p 1,046.50p 1,035.92p 1,038.00p 1,818,220
06/06/2024 1,027.00p 1,045.50p 1,027.00p 1,034.50p 2,163,396
05/06/2024 1,018.50p 1,043.00p 989.20p 1,028.00p 2,810,048
04/06/2024 983.60p 997.80p 983.60p 995.20p 2,065,338
03/06/2024 998.80p 1,003.00p 975.20p 984.20p 3,025,584
31/05/2024 984.20p 995.81p 982.60p 990.40p 9,707,276
30/05/2024 979.00p 994.40p 977.80p 987.40p 1,998,980
29/05/2024 974.80p 981.00p 968.20p 980.20p 2,682,759
28/05/2024 985.00p 991.60p 979.45p 980.00p 2,332,724
27/05/2024 975.60p 988.60p 967.80p 978.80p 3,084,127
24/05/2024 975.60p 988.60p 967.80p 978.80p 2,950,934
23/05/2024 1,010.50p 1,021.50p 981.00p 982.60p 3,344,281
22/05/2024 1,016.50p 1,026.00p 1,010.06p 1,015.00p 2,238,313
21/05/2024 1,019.00p 1,021.00p 1,008.00p 1,019.50p 1,537,982
20/05/2024 1,027.00p 1,033.50p 1,023.00p 1,023.00p 1,723,877
17/05/2024 1,023.50p 1,027.50p 1,019.50p 1,023.50p 2,425,623
16/05/2024 1,020.50p 1,025.00p 1,012.00p 1,025.00p 1,647,105
15/05/2024 1,024.50p 1,030.00p 1,017.50p 1,020.00p 2,323,464
14/05/2024 1,006.50p 1,020.50p 1,000.00p 1,018.00p 1,875,428
13/05/2024 1,011.00p 1,016.00p 998.40p 1,006.50p 1,376,445
10/05/2024 1,004.00p 1,010.50p 1,000.50p 1,004.50p 1,966,597
09/05/2024 1,001.00p 1,006.00p 996.40p 1,001.50p 1,764,795
08/05/2024 1,001.00p 1,010.50p 999.20p 1,007.50p 3,047,319
07/05/2024 994.60p 1,001.22p 981.20p 997.80p 5,800,567
06/05/2024 985.00p 1,006.00p 983.00p 996.80p 2,555,393
03/05/2024 985.00p 1,006.00p 983.00p 996.80p 2,555,393
02/05/2024 979.20p 990.80p 976.60p 985.60p 5,727,605
01/05/2024 1,000.00p 1,020.00p 971.60p 976.60p 3,782,801
30/04/2024 983.80p 990.40p 974.39p 979.00p 2,266,160
29/04/2024 985.20p 990.20p 982.00p 984.00p 2,736,866
26/04/2024 965.00p 986.20p 965.00p 981.00p 3,915,365
25/04/2024 982.60p 987.40p 960.60p 964.40p 3,025,966
24/04/2024 989.80p 991.40p 982.40p 983.40p 1,458,520
23/04/2024 985.80p 992.00p 982.40p 984.80p 1,562,673
22/04/2024 971.60p 977.60p 963.80p 974.80p 1,833,033
19/04/2024 960.20p 965.60p 954.00p 961.80p 1,716,163
18/04/2024 962.40p 968.40p 955.80p 966.80p 5,752,752
17/04/2024 954.80p 968.00p 947.32p 960.20p 2,058,797
16/04/2024 948.40p 990.40p 946.00p 962.00p 3,524,597
15/04/2024 961.00p 966.00p 952.20p 958.60p 1,905,851
12/04/2024 986.80p 991.00p 961.20p 961.20p 2,088,854
11/04/2024 970.40p 981.00p 969.20p 980.40p 1,911,260
10/04/2024 977.60p 984.40p 968.80p 971.20p 4,476,020
09/04/2024 963.40p 974.00p 960.00p 973.60p 3,001,552
08/04/2024 970.60p 974.00p 963.00p 967.40p 3,969,811
05/04/2024 963.40p 974.80p 960.00p 974.80p 2,768,662
04/04/2024 976.00p 979.24p 962.73p 965.80p 2,804,458
03/04/2024 974.60p 982.00p 964.00p 976.00p 4,025,812
02/04/2024 960.00p 993.00p 951.40p 974.20p 2,634,546
01/04/2024 1,015.50p 1,016.00p 991.00p 991.60p 4,433,336
29/03/2024 1,015.50p 1,016.00p 991.00p 991.60p 4,433,336
28/03/2024 1,015.50p 1,016.00p 991.00p 991.60p 4,426,823
27/03/2024 1,033.50p 1,050.00p 1,031.75p 1,043.50p 1,954,823
26/03/2024 1,020.00p 1,034.00p 1,017.00p 1,032.50p 3,810,016
25/03/2024 1,036.50p 1,037.00p 1,018.50p 1,018.50p 1,905,253
22/03/2024 1,034.00p 1,047.50p 1,031.00p 1,039.00p 2,625,644
21/03/2024 1,037.50p 1,041.00p 1,025.50p 1,033.00p 4,195,969
20/03/2024 1,056.00p 1,058.00p 1,031.50p 1,033.00p 1,824,378
19/03/2024 1,047.00p 1,059.50p 1,044.50p 1,058.00p 1,708,106

Market data

Select a section