|
 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 2024-05-11 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-12-20 | 3,247,900 | 525.00 | 528.00 | 510.50 | 523.00 | 00:00:00 | | 2004-12-21 | 4,704,500 | 520.50 | 538.00 | 513.00 | 536.00 | 00:00:00 | | 2004-12-22 | 2,566,900 | 539.50 | 539.50 | 525.50 | 536.00 | 00:00:00 | | 2004-12-23 | 1,676,500 | 535.00 | 535.50 | 529.00 | 533.00 | 00:00:00 | | 2004-12-24 | 584,100 | 530.00 | 532.00 | 525.00 | 528.50 | 00:00:00 | | 2004-12-27 | 0 | 528.50 | 528.50 | 528.50 | 528.50 | 00:00:00 | | 2004-12-28 | 0 | 528.50 | 528.50 | 528.50 | 528.50 | 00:00:00 | | 2004-12-29 | 1,510,600 | 527.50 | 531.00 | 525.50 | 530.00 | 00:00:00 | | 2004-12-30 | 934,000 | 532.50 | 535.50 | 528.00 | 535.00 | 00:00:00 | | 2004-12-31 | 334,400 | 530.50 | 539.50 | 530.50 | 533.00 | 00:00:00 | | 2005-01-03 | 0 | 533.00 | 533.00 | 533.00 | 533.00 | 00:00:00 | | 2005-01-04 | 3,374,600 | 535.00 | 539.50 | 524.50 | 529.00 | 00:00:00 | | 2005-01-05 | 3,000,400 | 523.00 | 526.50 | 517.50 | 518.50 | 00:00:00 | | 2005-01-06 | 4,631,700 | 519.50 | 522.50 | 508.50 | 514.00 | 00:00:00 | | 2005-01-07 | 3,262,500 | 517.00 | 525.00 | 515.00 | 521.50 | 00:00:00 | | 2005-01-10 | 1,768,600 | 522.00 | 545.00 | 516.50 | 521.00 | 00:00:00 | | 2005-01-11 | 2,201,600 | 523.00 | 529.50 | 515.00 | 515.50 | 00:00:00 | | 2005-01-12 | 3,366,000 | 515.50 | 519.50 | 512.00 | 513.00 | 00:00:00 | | 2005-01-13 | 3,838,200 | 517.00 | 523.50 | 508.00 | 514.50 | 00:00:00 | | 2005-01-14 | 7,608,400 | 514.50 | 514.50 | 509.00 | 510.50 | 00:00:00 | | 2005-01-17 | 2,991,400 | 510.50 | 516.50 | 510.00 | 515.00 | 00:00:00 | | 2005-01-18 | 3,644,400 | 515.00 | 523.00 | 511.00 | 522.00 | 00:00:00 | | 2005-01-19 | 3,179,900 | 524.50 | 526.00 | 519.50 | 521.00 | 00:00:00 | | 2005-01-20 | 5,623,900 | 521.50 | 527.50 | 517.00 | 523.00 | 00:00:00 | | 2005-01-21 | 2,931,400 | 524.50 | 525.00 | 519.00 | 520.50 | 00:00:00 | | 2005-01-24 | 2,029,300 | 517.50 | 527.00 | 517.50 | 527.00 | 00:00:00 | | 2005-01-25 | 3,513,500 | 523.00 | 526.50 | 520.50 | 521.00 | 00:00:00 | | 2005-01-26 | 3,991,900 | 521.50 | 524.50 | 517.00 | 521.00 | 00:00:00 | | 2005-01-27 | 6,699,200 | 521.00 | 522.50 | 514.00 | 515.50 | 00:00:00 | | 2005-01-28 | 3,658,300 | 518.00 | 519.50 | 516.00 | 518.00 | 00:00:00 | | 2005-01-31 | 4,443,800 | 514.00 | 522.50 | 514.00 | 519.00 | 00:00:00 | | 2005-02-01 | 9,912,600 | 520.50 | 534.50 | 520.50 | 531.00 | 00:00:00 | | 2005-02-02 | 6,043,800 | 537.00 | 548.00 | 534.00 | 535.00 | 00:00:00 | | 2005-02-03 | 10,385,800 | 536.50 | 555.00 | 530.00 | 546.50 | 00:00:00 | | 2005-02-04 | 6,265,200 | 550.00 | 552.00 | 539.50 | 546.50 | 00:00:00 | | 2005-02-07 | 5,420,600 | 549.50 | 549.50 | 545.00 | 546.50 | 00:00:00 | | 2005-02-08 | 4,282,400 | 546.00 | 551.00 | 543.00 | 550.00 | 00:00:00 | | 2005-02-09 | 4,980,600 | 551.00 | 560.50 | 549.00 | 557.50 | 00:00:00 | | 2005-02-10 | 4,701,000 | 553.50 | 561.50 | 548.00 | 550.00 | 00:00:00 | | 2005-02-11 | 2,660,400 | 552.00 | 555.00 | 547.50 | 555.00 | 00:00:00 | | 2005-02-14 | 2,416,800 | 552.50 | 557.00 | 551.00 | 554.00 | 00:00:00 | | 2005-02-15 | 2,984,200 | 555.00 | 557.00 | 550.50 | 553.00 | 00:00:00 | | 2005-02-16 | 4,199,000 | 554.00 | 556.00 | 543.00 | 544.50 | 00:00:00 | | 2005-02-17 | 3,083,900 | 542.00 | 546.00 | 536.00 | 543.00 | 00:00:00 | | 2005-02-18 | 3,514,200 | 542.00 | 548.50 | 541.00 | 545.50 | 00:00:00 | | 2005-02-21 | 3,209,200 | 543.00 | 546.00 | 541.00 | 544.00 | 00:00:00 | | 2005-02-22 | 3,556,500 | 547.50 | 547.50 | 538.00 | 541.50 | 00:00:00 | | 2005-02-23 | 3,499,700 | 535.50 | 543.00 | 535.50 | 540.50 | 00:00:00 | | 2005-02-24 | 2,623,300 | 543.50 | 544.50 | 535.00 | 536.00 | 00:00:00 | | 2005-02-25 | 2,905,300 | 535.50 | 539.00 | 532.50 | 534.50 | 00:00:00 | | 2005-02-28 | 5,037,100 | 539.00 | 542.00 | 535.00 | 535.00 | 00:00:00 | | 2005-03-01 | 4,691,400 | 533.50 | 546.00 | 533.50 | 542.00 | 00:00:00 | | 2005-03-02 | 2,855,600 | 544.00 | 546.00 | 537.50 | 542.50 | 00:00:00 | | 2005-03-03 | 2,716,200 | 544.50 | 545.50 | 540.00 | 540.50 | 00:00:00 | | 2005-03-04 | 4,353,800 | 544.50 | 544.50 | 535.00 | 536.00 | 00:00:00 | | 2005-03-07 | 3,139,500 | 539.50 | 540.50 | 525.50 | 533.50 | 00:00:00 | | 2005-03-08 | 1,715,800 | 536.00 | 537.00 | 527.00 | 530.00 | 00:00:00 | | 2005-03-09 | 5,546,400 | 525.00 | 538.00 | 527.00 | 530.00 | 00:00:00 | | 2005-03-10 | 3,208,700 | 531.00 | 536.50 | 529.00 | 533.50 | 00:00:00 | | 2005-03-11 | 2,385,800 | 534.00 | 537.50 | 532.50 | 535.00 | 00:00:00 | | 2005-03-14 | 2,639,800 | 534.00 | 538.00 | 528.00 | 535.50 | 00:00:00 | | 2005-03-15 | 4,538,200 | 539.50 | 547.50 | 538.50 | 546.00 | 00:00:00 | | 2005-03-16 | 4,809,100 | 546.00 | 546.00 | 538.00 | 540.00 | 00:00:00 | | 2005-03-17 | 6,381,300 | 541.50 | 546.00 | 538.00 | 542.00 | 00:00:00 | | 2005-03-18 | 4,879,700 | 545.00 | 546.50 | 537.00 | 541.50 | 00:00:00 | | 2005-03-21 | 2,874,100 | 540.00 | 543.50 | 533.50 | 541.50 | 00:00:00 | | 2005-03-22 | 5,480,300 | 541.00 | 544.50 | 535.00 | 541.00 | 00:00:00 | | 2005-03-23 | 6,905,000 | 536.00 | 540.50 | 527.00 | 527.50 | 00:00:00 | | 2005-03-24 | 4,232,600 | 528.50 | 539.50 | 527.00 | 530.50 | 00:00:00 | | 2005-03-25 | 0 | 530.50 | 530.50 | 530.50 | 530.50 | 00:00:00 | | 2005-03-28 | 0 | 530.50 | 530.50 | 530.50 | 530.50 | 00:00:00 | | 2005-03-29 | 4,399,400 | 528.00 | 549.50 | 522.00 | 526.00 | 00:00:00 | | 2005-03-30 | 3,789,300 | 524.50 | 525.00 | 519.00 | 522.00 | 00:00:00 | | 2005-03-31 | 20,281,500 | 510.00 | 510.00 | 490.50 | 497.50 | 00:00:00 | | 2005-04-01 | 4,747,400 | 497.50 | 504.00 | 497.00 | 498.00 | 00:00:00 | | 2005-04-04 | 6,640,500 | 497.00 | 503.50 | 493.50 | 500.50 | 00:00:00 | | 2005-04-05 | 5,949,000 | 502.00 | 513.00 | 500.50 | 513.00 | 00:00:00 | | 2005-04-06 | 4,122,700 | 515.50 | 519.50 | 510.50 | 518.50 | 00:00:00 | | 2005-04-07 | 6,722,700 | 517.50 | 530.00 | 517.50 | 528.00 | 00:00:00 | | 2005-04-08 | 5,674,500 | 528.50 | 535.50 | 524.50 | 527.00 | 00:00:00 | | 2005-04-11 | 2,763,100 | 528.00 | 533.50 | 523.00 | 533.00 | 00:00:00 | | 2005-04-12 | 2,850,100 | 531.50 | 533.00 | 526.00 | 531.00 | 00:00:00 | | 2005-04-13 | 2,728,600 | 531.00 | 537.00 | 528.00 | 531.00 | 00:00:00 | | 2005-04-14 | 5,453,000 | 530.50 | 534.50 | 521.00 | 524.50 | 00:00:00 | | 2005-04-15 | 4,518,400 | 524.00 | 526.50 | 519.50 | 523.50 | 00:00:00 | | 2005-04-18 | 3,922,000 | 514.00 | 525.50 | 514.00 | 522.50 | 00:00:00 | | 2005-04-19 | 3,321,200 | 525.00 | 529.00 | 520.00 | 522.50 | 00:00:00 | | 2005-04-20 | 3,411,100 | 519.50 | 525.50 | 516.50 | 522.00 | 00:00:00 | | 2005-04-21 | 2,930,600 | 514.50 | 527.00 | 514.50 | 524.00 | 00:00:00 | | 2005-04-22 | 3,344,000 | 526.00 | 528.50 | 519.50 | 526.50 | 00:00:00 | | 2005-04-25 | 1,835,300 | 525.50 | 529.50 | 522.50 | 524.50 | 00:00:00 | | 2005-04-26 | 6,449,100 | 530.00 | 542.50 | 530.00 | 532.50 | 00:00:00 | | 2005-04-27 | 6,490,300 | 533.50 | 533.50 | 520.00 | 523.00 | 00:00:00 | | 2005-04-28 | 5,654,300 | 529.00 | 543.00 | 527.50 | 536.50 | 00:00:00 | | 2005-04-29 | 3,554,800 | 533.50 | 540.00 | 529.00 | 537.50 | 00:00:00 | | 2005-05-02 | 0 | 537.50 | 537.50 | 537.50 | 537.50 | 00:00:00 | | 2005-05-03 | 3,658,000 | 543.00 | 546.00 | 531.50 | 544.50 | 00:00:00 | | 2005-05-04 | 3,631,300 | 543.00 | 545.50 | 534.50 | 545.50 | 00:00:00 | | 2005-05-05 | 6,760,700 | 548.00 | 549.00 | 528.50 | 539.50 | 00:00:00 | | 2005-05-06 | 4,728,100 | 539.50 | 542.00 | 530.00 | 539.50 | 00:00:00 | | 2005-05-09 | 3,274,200 | 538.50 | 539.50 | 536.00 | 538.00 | 00:00:00 | | 2005-05-10 | 2,163,700 | 537.00 | 542.00 | 531.50 | 531.50 | 00:00:00 | | 2005-05-11 | 3,704,900 | 534.00 | 534.00 | 528.50 | 530.00 | 00:00:00 | | 2005-05-12 | 2,690,000 | 536.50 | 536.50 | 528.50 | 530.00 | 00:00:00 | | 2005-05-13 | 2,928,200 | 528.00 | 529.50 | 523.00 | 525.00 | 00:00:00 | | 2005-05-16 | 1,968,600 | 523.50 | 530.00 | 522.50 | 529.50 | 00:00:00 | | 2005-05-17 | 2,576,600 | 530.00 | 534.50 | 530.00 | 534.00 | 00:00:00 | | 2005-05-18 | 3,177,900 | 538.00 | 541.50 | 534.00 | 541.50 | 00:00:00 | | 2005-05-19 | 3,802,900 | 540.00 | 549.00 | 540.00 | 547.50 | 00:00:00 | | 2005-05-20 | 4,256,100 | 547.00 | 547.50 | 540.50 | 542.50 | 00:00:00 | | 2005-05-23 | 3,579,000 | 540.00 | 546.00 | 533.50 | 545.00 | 00:00:00 | | 2005-05-24 | 994,900 | 540.50 | 550.50 | 540.50 | 549.50 | 00:00:00 | | 2005-05-25 | 3,196,200 | 546.00 | 549.00 | 543.00 | 545.00 | 00:00:00 | | 2005-05-26 | 2,600,200 | 547.00 | 553.00 | 542.00 | 551.50 | 00:00:00 | | 2005-05-27 | 1,619,700 | 553.50 | 553.50 | 546.00 | 548.00 | 00:00:00 | | 2005-05-30 | 0 | 548.00 | 548.00 | 548.00 | 548.00 | 00:00:00 | | 2005-05-31 | 1,655,500 | 551.00 | 551.00 | 543.00 | 543.50 | 00:00:00 | | 2005-06-01 | 2,081,500 | 542.50 | 551.50 | 542.00 | 549.50 | 00:00:00 | | 2005-06-02 | 2,585,500 | 547.00 | 549.00 | 541.00 | 542.50 | 00:00:00 | | 2005-06-03 | 0 | 542.50 | 542.50 | 542.50 | 542.50 | 00:00:00 | | 2005-06-06 | 1,697,400 | 541.00 | 543.50 | 538.00 | 542.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
