Market data

Select a section

Smith & Nephew

(SN.)
Sector: Medical Equipment and Services
988.40p
1.60p 0.16
Last updated: 12:09:20

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 979.80p 993.40p 978.40p 976.00p 1,489,088
21/11/2024 982.00p 983.40p 971.00p 976.00p 1,495,289
20/11/2024 986.80p 987.40p 971.51p 974.80p 1,622,022
19/11/2024 990.80p 995.40p 979.68p 988.20p 2,996,441
18/11/2024 967.40p 982.40p 967.40p 980.60p 3,826,877
15/11/2024 950.40p 968.80p 947.40p 961.00p 1,944,820
14/11/2024 954.20p 963.40p 946.20p 961.00p 2,394,380
13/11/2024 946.40p 955.60p 943.20p 951.40p 2,065,808
12/11/2024 947.00p 964.20p 942.40p 956.20p 3,815,892
11/11/2024 929.60p 945.20p 929.60p 937.80p 2,239,024
08/11/2024 938.20p 939.00p 914.80p 917.60p 3,564,150
07/11/2024 930.60p 946.00p 927.12p 934.20p 3,417,794
06/11/2024 962.60p 967.80p 911.00p 927.80p 4,724,031
05/11/2024 963.20p 977.20p 961.00p 966.20p 4,825,408
04/11/2024 960.40p 965.51p 947.00p 963.00p 2,691,519
01/11/2024 961.00p 982.60p 945.80p 966.80p 4,186,049
31/10/2024 1,010.00p 1,029.96p 944.60p 961.00p 11,229,723
30/10/2024 1,095.00p 1,107.50p 1,083.50p 1,093.00p 3,153,186
29/10/2024 1,105.00p 1,107.50p 1,090.50p 1,093.00p 3,537,269
28/10/2024 1,091.00p 1,107.50p 1,091.00p 1,103.00p 1,784,479
25/10/2024 1,122.50p 1,125.50p 1,071.00p 1,088.00p 4,439,905
24/10/2024 1,125.50p 1,134.00p 1,122.00p 1,123.00p 4,021,341
23/10/2024 1,127.00p 1,131.00p 1,114.79p 1,123.00p 1,923,992
22/10/2024 1,123.50p 1,132.00p 1,118.50p 1,129.00p 1,866,592
21/10/2024 1,125.00p 1,136.00p 1,123.50p 1,126.00p 1,533,291
18/10/2024 1,117.00p 1,128.00p 1,110.50p 1,127.50p 2,578,236
17/10/2024 1,105.00p 1,127.00p 1,105.00p 1,120.50p 3,108,222
16/10/2024 1,092.00p 1,112.50p 1,088.50p 1,108.50p 2,552,575
15/10/2024 1,095.00p 1,102.00p 1,059.50p 1,084.50p 4,839,427
14/10/2024 1,085.50p 1,090.00p 1,080.00p 1,089.00p 2,065,288
11/10/2024 1,089.50p 1,097.00p 1,084.50p 1,087.00p 2,197,544
10/10/2024 1,096.50p 1,099.00p 1,085.00p 1,093.00p 2,338,645
09/10/2024 1,083.50p 1,095.00p 1,080.50p 1,086.00p 3,791,165
08/10/2024 1,095.50p 1,097.00p 1,076.00p 1,079.50p 4,628,189
07/10/2024 1,142.00p 1,142.00p 1,101.00p 1,101.00p 4,997,301
04/10/2024 1,134.00p 1,145.50p 1,132.00p 1,137.00p 4,708,564
03/10/2024 1,138.50p 1,147.50p 1,132.50p 1,140.00p 1,819,421
02/10/2024 1,158.00p 1,159.50p 1,140.00p 1,151.00p 2,082,441
01/10/2024 1,161.50p 1,167.90p 1,153.50p 1,163.00p 3,422,772
30/09/2024 1,160.00p 1,163.50p 1,150.00p 1,158.00p 2,766,085
27/09/2024 1,153.00p 1,167.50p 1,146.00p 1,165.00p 2,943,533
26/09/2024 1,149.00p 1,149.00p 1,130.33p 1,131.50p 2,417,113
25/09/2024 1,138.50p 1,145.00p 1,132.50p 1,137.00p 1,997,061
24/09/2024 1,153.00p 1,156.50p 1,135.50p 1,146.50p 1,434,549
23/09/2024 1,147.50p 1,157.00p 1,144.00p 1,151.50p 809,885
20/09/2024 1,158.00p 1,161.50p 1,149.00p 1,150.00p 2,974,219
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

Market data

Select a section