|
 SMITH & NEPHEW - [Ticker: SN.L] |     | | Last Trade | 1,462.00 | Last Trade Time | 2018-12-05 - 00:00:00 | | Variation | +1.50 (+1.00%) | Open | 1,450.00 | | High | 1,464.00 | Low | 1,441.50 | | Volume | 3,230,613 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 1,315.00 x 240,300 - 1,445.00 x 53,000 | | Former Close | 1,460.50 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | SN.L quotes from 2000-01-01 to 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-05-15 | 2,927,100 | 221.22 | 224.89 | 218.78 | 221.67 | 00:00:00 | | 2000-05-16 | 4,190,800 | 220.61 | 226.11 | 219.08 | 222.79 | 00:00:00 | | 2000-05-17 | 2,374,200 | 224.89 | 224.89 | 220.00 | 220.73 | 00:00:00 | | 2000-05-18 | 3,443,900 | 221.22 | 227.64 | 218.17 | 218.83 | 00:00:00 | | 2000-05-19 | 4,643,500 | 218.47 | 218.47 | 200.44 | 204.72 | 00:00:00 | | 2000-05-22 | 4,247,900 | 209.00 | 220.00 | 209.00 | 219.08 | 00:00:00 | | 2000-05-23 | 473,100 | 218.78 | 220.61 | 213.89 | 218.78 | 00:00:00 | | 2000-05-24 | 2,970,200 | 215.11 | 217.86 | 211.14 | 215.11 | 00:00:00 | | 2000-05-25 | 3,155,800 | 215.11 | 218.17 | 215.11 | 215.42 | 00:00:00 | | 2000-05-26 | 2,221,900 | 216.33 | 220.00 | 216.33 | 220.00 | 00:00:00 | | 2000-05-29 | 0 | 220.00 | 220.00 | 220.00 | 220.00 | 00:00:00 | | 2000-05-30 | 1,496,900 | 220.92 | 226.11 | 218.17 | 223.67 | 00:00:00 | | 2000-05-31 | 3,217,100 | 220.61 | 239.56 | 216.94 | 217.56 | 00:00:00 | | 2000-06-01 | 1,269,500 | 217.56 | 226.11 | 217.56 | 223.67 | 00:00:00 | | 2000-06-02 | 1,576,400 | 220.00 | 232.83 | 220.00 | 231.00 | 00:00:00 | | 2000-06-05 | 1,283,800 | 232.22 | 254.22 | 227.33 | 232.22 | 00:00:00 | | 2000-06-06 | 5,228,600 | 232.83 | 243.22 | 232.22 | 238.33 | 00:00:00 | | 2000-06-07 | 2,484,700 | 232.83 | 242.61 | 232.83 | 240.78 | 00:00:00 | | 2000-06-08 | 4,675,000 | 237.11 | 244.44 | 235.58 | 244.14 | 00:00:00 | | 2000-06-09 | 860,300 | 244.44 | 251.78 | 240.17 | 243.83 | 00:00:00 | | 2000-06-12 | 238,500 | 234.67 | 242.00 | 233.44 | 238.03 | 00:00:00 | | 2000-06-13 | 1,677,700 | 235.58 | 236.81 | 228.56 | 232.83 | 00:00:00 | | 2000-06-14 | 4,086,900 | 233.44 | 242.00 | 231.61 | 241.69 | 00:00:00 | | 2000-06-15 | 1,971,100 | 234.67 | 247.81 | 234.67 | 246.58 | 00:00:00 | | 2000-06-16 | 1,718,600 | 243.22 | 248.72 | 242.61 | 246.89 | 00:00:00 | | 2000-06-19 | 0 | 246.89 | 246.89 | 246.89 | 246.89 | 00:00:00 | | 2000-06-20 | 635,000 | 243.22 | 249.33 | 242.00 | 245.67 | 00:00:00 | | 2000-06-21 | 1,810,800 | 244.44 | 249.33 | 242.00 | 248.11 | 00:00:00 | | 2000-06-22 | 6,083,100 | 249.33 | 264.92 | 246.89 | 257.58 | 00:00:00 | | 2000-06-23 | 3,134,100 | 250.56 | 255.44 | 245.67 | 250.56 | 00:00:00 | | 2000-06-26 | 3,597,300 | 251.47 | 256.36 | 246.89 | 251.47 | 00:00:00 | | 2000-06-27 | 4,487,800 | 249.64 | 254.22 | 248.11 | 249.64 | 00:00:00 | | 2000-06-28 | 7,164,100 | 270.11 | 273.78 | 249.33 | 270.11 | 00:00:00 | | 2000-06-29 | 6,513,500 | 284.78 | 284.78 | 270.72 | 282.94 | 00:00:00 | | 2000-06-30 | 2,765,800 | 298.22 | 298.22 | 276.22 | 298.22 | 00:00:00 | | 2000-07-03 | 2,397,000 | 297.00 | 305.56 | 281.11 | 297.00 | 00:00:00 | | 2000-07-04 | 603,800 | 287.22 | 298.53 | 275.00 | 287.22 | 00:00:00 | | 2000-07-05 | 1,509,100 | 296.69 | 297.00 | 281.11 | 296.69 | 00:00:00 | | 2000-07-06 | 4,729,200 | 299.44 | 303.42 | 289.67 | 299.44 | 00:00:00 | | 2000-07-07 | 0 | 299.44 | 299.44 | 299.44 | 299.44 | 00:00:00 | | 2000-07-10 | 1,176,500 | 288.44 | 306.78 | 287.22 | 288.44 | 00:00:00 | | 2000-07-11 | 1,377,400 | 292.72 | 295.17 | 286.00 | 292.72 | 00:00:00 | | 2000-07-12 | 3,453,700 | 292.11 | 295.17 | 289.67 | 293.64 | 00:00:00 | | 2000-07-13 | 11,422,200 | 296.39 | 298.22 | 281.11 | 284.78 | 00:00:00 | | 2000-07-14 | 7,016,900 | 286.92 | 287.83 | 275.61 | 281.11 | 00:00:00 | | 2000-07-17 | 10,211,200 | 276.83 | 284.78 | 276.83 | 282.33 | 00:00:00 | | 2000-07-18 | 9,976,600 | 283.86 | 284.78 | 281.11 | 284.78 | 00:00:00 | | 2000-07-19 | 5,504,000 | 284.78 | 284.78 | 278.67 | 281.11 | 00:00:00 | | 2000-07-20 | 14,415,200 | 283.86 | 284.17 | 281.11 | 282.33 | 00:00:00 | | 2000-07-21 | 20,214,600 | 283.56 | 293.33 | 282.33 | 293.33 | 00:00:00 | | 2000-07-24 | 0 | 293.33 | 293.33 | 293.33 | 293.33 | 00:00:00 | | 2000-07-25 | 12,165,600 | 289.67 | 295.78 | 289.67 | 295.78 | 00:00:00 | | 2000-07-26 | 13,639,100 | 297.00 | 298.22 | 293.33 | 295.17 | 00:00:00 | | 2000-07-27 | 0 | 295.17 | 295.17 | 295.17 | 295.17 | 00:00:00 | | 2000-07-28 | 3,177,400 | 293.33 | 297.00 | 293.33 | 294.56 | 00:00:00 | | 2000-07-31 | 5,813,700 | 307.39 | 471.78 | 268.89 | 471.78 | 00:00:00 | | 2000-08-01 | 3,673,300 | 294.86 | 323.89 | 294.86 | 308.61 | 00:00:00 | | 2000-08-02 | 1,083,700 | 305.56 | 305.56 | 294.56 | 294.56 | 00:00:00 | | 2000-08-03 | 2,554,600 | 294.56 | 304.33 | 294.56 | 303.42 | 00:00:00 | | 2000-08-04 | 1,384,800 | 294.56 | 306.47 | 294.56 | 303.11 | 00:00:00 | | 2000-08-07 | 0 | 248.00 | 248.00 | 248.00 | 248.00 | 00:00:00 | | 2000-08-08 | 20,304,200 | 255.00 | 281.00 | 252.00 | 276.50 | 00:00:00 | | 2000-08-09 | 17,838,600 | 272.00 | 285.00 | 265.00 | 270.00 | 00:00:00 | | 2000-08-10 | 13,834,000 | 268.00 | 270.00 | 261.00 | 265.00 | 00:00:00 | | 2000-08-11 | 2,274,600 | 264.00 | 298.00 | 264.00 | 274.00 | 00:00:00 | | 2000-08-14 | 6,422,700 | 295.00 | 295.00 | 263.00 | 272.50 | 00:00:00 | | 2000-08-15 | 8,318,400 | 274.00 | 279.50 | 270.00 | 276.00 | 00:00:00 | | 2000-08-16 | 3,746,900 | 260.00 | 277.50 | 274.00 | 275.00 | 00:00:00 | | 2000-08-17 | 8,366,900 | 275.00 | 277.00 | 263.25 | 270.00 | 00:00:00 | | 2000-08-18 | 2,454,100 | 271.50 | 278.00 | 267.00 | 273.50 | 00:00:00 | | 2000-08-21 | 3,070,900 | 275.00 | 275.25 | 265.50 | 271.75 | 00:00:00 | | 2000-08-22 | 4,691,200 | 276.00 | 280.00 | 274.75 | 280.00 | 00:00:00 | | 2000-08-23 | 701,900 | 281.00 | 281.00 | 273.50 | 278.00 | 00:00:00 | | 2000-08-24 | 5,323,800 | 279.00 | 292.50 | 276.00 | 292.00 | 00:00:00 | | 2000-08-25 | 4,387,600 | 284.50 | 295.00 | 284.00 | 285.75 | 00:00:00 | | 2000-08-28 | 0 | 285.75 | 285.75 | 285.75 | 285.75 | 00:00:00 | | 2000-08-29 | 2,577,700 | 282.50 | 290.00 | 282.00 | 286.50 | 00:00:00 | | 2000-08-30 | 5,744,000 | 286.50 | 289.00 | 283.50 | 283.50 | 00:00:00 | | 2000-08-31 | 2,930,500 | 286.00 | 286.25 | 280.00 | 282.50 | 00:00:00 | | 2000-09-01 | 7,069,200 | 286.00 | 286.00 | 278.00 | 278.00 | 00:00:00 | | 2000-09-04 | 28,047,800 | 274.00 | 275.50 | 261.00 | 273.25 | 00:00:00 | | 2000-09-05 | 2,860,500 | 273.50 | 296.00 | 272.00 | 272.00 | 00:00:00 | | 2000-09-06 | 1,748,300 | 295.00 | 295.00 | 271.00 | 274.50 | 00:00:00 | | 2000-09-07 | 2,806,100 | 273.00 | 273.00 | 268.00 | 268.00 | 00:00:00 | | 2000-09-08 | 1,406,500 | 281.00 | 281.00 | 268.75 | 273.25 | 00:00:00 | | 2000-09-11 | 9,483,800 | 272.00 | 288.75 | 272.00 | 281.00 | 00:00:00 | | 2000-09-12 | 1,506,000 | 284.75 | 285.00 | 277.00 | 282.00 | 00:00:00 | | 2000-09-13 | 8,352,700 | 281.00 | 284.00 | 280.00 | 281.00 | 00:00:00 | | 2000-09-14 | 6,135,300 | 280.00 | 285.00 | 280.50 | 282.00 | 00:00:00 | | 2000-09-15 | 7,874,300 | 282.00 | 283.36 | 280.25 | 283.00 | 00:00:00 | | 2000-09-18 | 17,805,700 | 280.25 | 285.00 | 279.25 | 279.50 | 00:00:00 | | 2000-09-19 | 3,388,500 | 279.00 | 281.50 | 271.00 | 273.00 | 00:00:00 | | 2000-09-20 | 1,950,500 | 265.00 | 279.75 | 265.00 | 271.00 | 00:00:00 | | 2000-09-21 | 6,741,600 | 273.25 | 279.00 | 265.00 | 267.00 | 00:00:00 | | 2000-09-22 | 7,150,500 | 267.00 | 269.75 | 252.00 | 262.00 | 00:00:00 | | 2000-09-25 | 3,737,800 | 263.75 | 269.00 | 262.25 | 269.00 | 00:00:00 | | 2000-09-26 | 4,208,200 | 265.00 | 279.00 | 263.00 | 277.00 | 00:00:00 | | 2000-09-27 | 2,555,100 | 277.00 | 277.00 | 268.50 | 273.00 | 00:00:00 | | 2000-09-28 | 1,583,700 | 275.00 | 278.00 | 271.50 | 276.50 | 00:00:00 | | 2000-09-29 | 2,434,900 | 276.00 | 299.50 | 276.00 | 295.00 | 00:00:00 | | 2000-10-02 | 5,581,800 | 302.00 | 302.00 | 279.00 | 287.00 | 00:00:00 | | 2000-10-03 | 5,495,400 | 286.25 | 287.75 | 279.00 | 287.75 | 00:00:00 | | 2000-10-04 | 4,991,700 | 289.00 | 293.00 | 287.00 | 290.25 | 00:00:00 | | 2000-10-05 | 7,695,700 | 290.00 | 296.25 | 287.00 | 295.75 | 00:00:00 | | 2000-10-06 | 3,999,300 | 296.00 | 296.00 | 293.00 | 295.00 | 00:00:00 | | 2000-10-09 | 1,695,400 | 293.25 | 293.25 | 278.25 | 285.00 | 00:00:00 | | 2000-10-10 | 417,000 | 285.00 | 290.00 | 281.00 | 288.50 | 00:00:00 | | 2000-10-11 | 1,759,500 | 295.00 | 295.00 | 278.50 | 282.75 | 00:00:00 | | 2000-10-12 | 2,645,500 | 284.75 | 284.75 | 279.00 | 280.00 | 00:00:00 | | 2000-10-13 | 4,683,700 | 276.50 | 280.75 | 265.00 | 277.00 | 00:00:00 | | 2000-10-16 | 2,866,600 | 272.00 | 277.25 | 270.00 | 275.00 | 00:00:00 | | 2000-10-17 | 5,286,600 | 250.00 | 275.00 | 262.00 | 270.00 | 00:00:00 | | 2000-10-18 | 4,937,300 | 263.00 | 285.00 | 263.00 | 278.00 | 00:00:00 | | 2000-10-19 | 2,570,100 | 282.00 | 282.50 | 260.00 | 265.75 | 00:00:00 | | 2000-10-20 | 371,200 | 268.00 | 269.00 | 260.25 | 266.50 | 00:00:00 | | 2000-10-23 | 2,538,100 | 272.50 | 273.00 | 264.50 | 271.00 | 00:00:00 | | 2000-10-24 | 1,166,300 | 278.00 | 280.00 | 273.00 | 279.50 | 00:00:00 | | 2000-10-25 | 1,692,600 | 280.00 | 282.75 | 278.00 | 281.00 | 00:00:00 | | 2000-10-26 | 1,633,000 | 281.50 | 290.00 | 281.50 | 287.50 | 00:00:00 | | 2000-10-27 | 3,089,000 | 283.00 | 287.00 | 282.00 | 283.00 | 00:00:00 | | 2000-10-30 | 643,800 | 278.00 | 284.75 | 277.00 | 284.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
