|
 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 | | 2005-06-06 | 1,697,400 | 541.00 | 543.50 | 538.00 | 542.00 | 00:00:00 | | 2005-06-07 | 1,475,700 | 541.00 | 550.00 | 541.00 | 549.50 | 00:00:00 | | 2005-06-08 | 1,916,600 | 544.50 | 549.00 | 542.00 | 543.00 | 00:00:00 | | 2005-06-09 | 2,355,200 | 539.00 | 545.00 | 537.50 | 544.50 | 00:00:00 | | 2005-06-10 | 1,715,000 | 544.50 | 551.50 | 541.00 | 544.00 | 00:00:00 | | 2005-06-13 | 1,837,500 | 543.00 | 556.50 | 543.00 | 553.50 | 00:00:00 | | 2005-06-14 | 1,480,100 | 552.00 | 554.50 | 549.00 | 550.00 | 00:00:00 | | 2005-06-15 | 1,225,400 | 549.00 | 550.00 | 544.00 | 545.50 | 00:00:00 | | 2005-06-16 | 3,598,800 | 550.00 | 554.00 | 546.50 | 548.50 | 00:00:00 | | 2005-06-17 | 3,743,400 | 547.50 | 567.00 | 547.50 | 558.00 | 00:00:00 | | 2005-06-20 | 1,730,900 | 559.00 | 559.00 | 545.00 | 550.50 | 00:00:00 | | 2005-06-21 | 5,733,500 | 549.00 | 549.00 | 540.00 | 543.50 | 00:00:00 | | 2005-06-22 | 4,045,700 | 543.50 | 548.00 | 536.00 | 536.50 | 00:00:00 | | 2005-06-23 | 4,712,200 | 535.00 | 540.00 | 527.00 | 533.50 | 00:00:00 | | 2005-06-24 | 1,484,700 | 528.00 | 533.50 | 526.50 | 529.00 | 00:00:00 | | 2005-06-27 | 1,923,700 | 525.00 | 532.00 | 525.00 | 532.00 | 00:00:00 | | 2005-06-28 | 3,947,600 | 531.00 | 546.50 | 531.00 | 543.50 | 00:00:00 | | 2005-06-29 | 2,023,100 | 543.00 | 544.50 | 539.00 | 542.50 | 00:00:00 | | 2005-06-30 | 3,867,100 | 540.00 | 551.00 | 540.00 | 551.00 | 00:00:00 | | 2005-07-01 | 2,171,400 | 551.50 | 552.00 | 545.00 | 549.50 | 00:00:00 | | 2005-07-04 | 1,001,700 | 552.00 | 552.00 | 543.00 | 544.50 | 00:00:00 | | 2005-07-05 | 2,036,700 | 543.00 | 543.00 | 540.00 | 542.00 | 00:00:00 | | 2005-07-06 | 2,223,200 | 544.50 | 549.50 | 540.00 | 541.00 | 00:00:00 | | 2005-07-07 | 3,662,600 | 542.00 | 542.00 | 512.50 | 538.00 | 00:00:00 | | 2005-07-08 | 2,229,800 | 547.00 | 547.00 | 537.00 | 538.00 | 00:00:00 | | 2005-07-11 | 1,877,900 | 543.50 | 543.50 | 539.00 | 539.50 | 00:00:00 | | 2005-07-12 | 2,861,800 | 539.50 | 542.00 | 533.50 | 534.50 | 00:00:00 | | 2005-07-13 | 2,493,300 | 537.50 | 537.50 | 529.00 | 530.50 | 00:00:00 | | 2005-07-14 | 7,993,400 | 534.00 | 535.00 | 528.00 | 528.00 | 00:00:00 | | 2005-07-15 | 8,732,100 | 530.50 | 531.00 | 522.00 | 528.00 | 00:00:00 | | 2005-07-18 | 9,883,000 | 530.00 | 536.00 | 526.00 | 527.50 | 00:00:00 | | 2005-07-19 | 5,715,700 | 531.00 | 531.00 | 522.00 | 526.00 | 00:00:00 | | 2005-07-20 | 10,251,900 | 528.50 | 536.50 | 527.50 | 536.50 | 00:00:00 | | 2005-07-21 | 12,746,900 | 538.50 | 553.00 | 538.50 | 544.50 | 00:00:00 | | 2005-07-22 | 4,894,900 | 547.00 | 549.50 | 541.00 | 544.00 | 00:00:00 | | 2005-07-25 | 3,871,500 | 549.50 | 550.50 | 540.50 | 545.50 | 00:00:00 | | 2005-07-26 | 5,283,000 | 542.50 | 547.00 | 539.50 | 541.00 | 00:00:00 | | 2005-07-27 | 4,202,600 | 540.00 | 545.00 | 538.00 | 542.00 | 00:00:00 | | 2005-07-28 | 8,600,700 | 545.50 | 554.00 | 539.50 | 542.00 | 00:00:00 | | 2005-07-29 | 5,015,500 | 542.00 | 547.00 | 541.00 | 541.00 | 00:00:00 | | 2005-08-01 | 3,134,400 | 542.00 | 545.00 | 538.50 | 539.00 | 00:00:00 | | 2005-08-02 | 4,102,900 | 537.50 | 543.50 | 536.50 | 540.00 | 00:00:00 | | 2005-08-03 | 4,993,800 | 542.00 | 545.00 | 538.50 | 544.50 | 00:00:00 | | 2005-08-04 | 12,796,600 | 545.00 | 554.00 | 528.50 | 532.00 | 00:00:00 | | 2005-08-05 | 9,507,800 | 530.00 | 532.50 | 527.00 | 530.00 | 00:00:00 | | 2005-08-08 | 4,109,100 | 532.50 | 535.00 | 529.50 | 529.50 | 00:00:00 | | 2005-08-09 | 6,934,600 | 531.00 | 531.00 | 522.00 | 525.00 | 00:00:00 | | 2005-08-10 | 8,984,300 | 523.50 | 528.00 | 519.00 | 520.00 | 00:00:00 | | 2005-08-11 | 13,906,000 | 519.50 | 522.50 | 516.00 | 517.50 | 00:00:00 | | 2005-08-12 | 13,777,500 | 521.00 | 526.50 | 517.50 | 525.00 | 00:00:00 | | 2005-08-15 | 8,709,800 | 525.00 | 533.00 | 525.00 | 529.50 | 00:00:00 | | 2005-08-16 | 7,878,000 | 533.00 | 533.50 | 526.50 | 527.50 | 00:00:00 | | 2005-08-17 | 5,212,300 | 527.50 | 529.50 | 521.50 | 523.50 | 00:00:00 | | 2005-08-18 | 5,709,300 | 525.50 | 530.00 | 522.00 | 527.50 | 00:00:00 | | 2005-08-19 | 11,948,200 | 530.00 | 541.00 | 530.00 | 534.50 | 00:00:00 | | 2005-08-22 | 3,566,600 | 532.00 | 535.50 | 529.50 | 531.50 | 00:00:00 | | 2005-08-23 | 5,612,800 | 532.50 | 532.50 | 521.50 | 522.00 | 00:00:00 | | 2005-08-24 | 5,824,700 | 522.00 | 534.50 | 522.00 | 532.00 | 00:00:00 | | 2005-08-25 | 7,440,800 | 530.50 | 533.50 | 526.00 | 532.50 | 00:00:00 | | 2005-08-26 | 3,106,700 | 535.00 | 535.00 | 526.00 | 526.00 | 00:00:00 | | 2005-08-29 | 0 | 526.00 | 526.00 | 526.00 | 526.00 | 00:00:00 | | 2005-08-30 | 4,938,500 | 527.00 | 534.00 | 525.50 | 532.00 | 00:00:00 | | 2005-08-31 | 4,187,000 | 532.00 | 534.50 | 529.50 | 532.00 | 00:00:00 | | 2005-09-01 | 4,321,800 | 533.00 | 535.00 | 527.50 | 530.00 | 00:00:00 | | 2005-09-02 | 4,616,400 | 532.00 | 539.00 | 531.50 | 537.00 | 00:00:00 | | 2005-09-05 | 2,844,900 | 540.00 | 540.00 | 533.50 | 534.50 | 00:00:00 | | 2005-09-06 | 9,267,000 | 535.00 | 542.00 | 534.00 | 539.00 | 00:00:00 | | 2005-09-07 | 7,619,600 | 541.50 | 542.50 | 532.50 | 534.00 | 00:00:00 | | 2005-09-08 | 10,577,100 | 533.00 | 545.00 | 529.00 | 539.00 | 00:00:00 | | 2005-09-09 | 13,123,000 | 547.00 | 555.00 | 535.50 | 536.50 | 00:00:00 | | 2005-09-12 | 4,676,600 | 536.50 | 546.00 | 536.50 | 543.50 | 00:00:00 | | 2005-09-13 | 44,938,300 | 543.00 | 543.00 | 501.50 | 509.00 | 00:00:00 | | 2005-09-14 | 15,426,700 | 510.50 | 516.00 | 507.50 | 511.00 | 00:00:00 | | 2005-09-15 | 17,150,400 | 511.00 | 512.50 | 491.50 | 496.00 | 00:00:00 | | 2005-09-16 | 29,328,800 | 493.00 | 496.00 | 480.00 | 493.00 | 00:00:00 | | 2005-09-19 | 13,711,600 | 493.00 | 493.00 | 488.00 | 490.00 | 00:00:00 | | 2005-09-20 | 13,445,300 | 492.50 | 498.00 | 490.50 | 497.00 | 00:00:00 | | 2005-09-21 | 18,040,800 | 494.50 | 495.50 | 484.00 | 488.00 | 00:00:00 | | 2005-09-22 | 8,397,100 | 486.00 | 494.00 | 486.00 | 490.50 | 00:00:00 | | 2005-09-23 | 5,484,300 | 494.00 | 494.50 | 490.00 | 492.50 | 00:00:00 | | 2005-09-26 | 9,803,100 | 495.00 | 498.00 | 490.00 | 496.00 | 00:00:00 | | 2005-09-27 | 13,963,700 | 495.50 | 496.50 | 483.50 | 486.50 | 00:00:00 | | 2005-09-28 | 8,964,200 | 485.50 | 491.00 | 478.00 | 479.00 | 00:00:00 | | 2005-09-29 | 9,033,200 | 482.50 | 482.50 | 472.50 | 474.00 | 00:00:00 | | 2005-09-30 | 5,001,200 | 476.00 | 480.00 | 474.50 | 476.00 | 00:00:00 | | 2005-10-03 | 8,794,000 | 474.00 | 482.50 | 474.00 | 479.00 | 00:00:00 | | 2005-10-04 | 8,136,200 | 480.00 | 481.00 | 477.50 | 480.00 | 00:00:00 | | 2005-10-05 | 9,315,100 | 479.00 | 484.00 | 472.50 | 480.00 | 00:00:00 | | 2005-10-06 | 4,798,300 | 476.00 | 480.00 | 473.50 | 476.50 | 00:00:00 | | 2005-10-07 | 6,714,500 | 477.00 | 477.00 | 465.50 | 467.00 | 00:00:00 | | 2005-10-10 | 7,150,600 | 466.00 | 478.00 | 466.00 | 474.50 | 00:00:00 | | 2005-10-11 | 3,818,300 | 473.50 | 479.00 | 471.50 | 474.00 | 00:00:00 | | 2005-10-12 | 6,903,400 | 470.00 | 471.50 | 466.50 | 467.50 | 00:00:00 | | 2005-10-13 | 12,836,600 | 466.00 | 471.00 | 455.50 | 458.50 | 00:00:00 | | 2005-10-14 | 7,748,200 | 461.50 | 469.00 | 457.00 | 467.50 | 00:00:00 | | 2005-10-17 | 4,588,300 | 467.00 | 473.00 | 463.50 | 471.00 | 00:00:00 | | 2005-10-18 | 9,508,200 | 472.50 | 478.50 | 468.50 | 476.50 | 00:00:00 | | 2005-10-19 | 16,816,000 | 469.50 | 474.00 | 460.50 | 462.50 | 00:00:00 | | 2005-10-20 | 10,864,100 | 467.00 | 472.50 | 456.50 | 463.00 | 00:00:00 | | 2005-10-21 | 9,589,200 | 462.00 | 465.50 | 457.00 | 460.50 | 00:00:00 | | 2005-10-24 | 3,310,600 | 460.00 | 468.50 | 460.00 | 464.50 | 00:00:00 | | 2005-10-25 | 10,134,600 | 464.50 | 467.50 | 456.00 | 456.00 | 00:00:00 | | 2005-10-26 | 7,883,800 | 450.00 | 461.50 | 450.00 | 451.50 | 00:00:00 | | 2005-10-27 | 17,337,900 | 452.00 | 471.50 | 441.50 | 466.00 | 00:00:00 | | 2005-10-28 | 15,277,400 | 466.00 | 483.50 | 461.00 | 483.50 | 00:00:00 | | 2005-10-31 | 10,696,600 | 485.00 | 489.50 | 473.00 | 478.00 | 00:00:00 | | 2005-11-01 | 9,810,900 | 478.00 | 478.00 | 471.50 | 477.00 | 00:00:00 | | 2005-11-02 | 8,684,600 | 473.00 | 478.50 | 471.00 | 477.00 | 00:00:00 | | 2005-11-03 | 15,625,800 | 480.00 | 491.50 | 477.50 | 489.50 | 00:00:00 | | 2005-11-04 | 8,069,200 | 492.00 | 496.00 | 486.50 | 489.00 | 00:00:00 | | 2005-11-07 | 4,476,200 | 490.00 | 495.50 | 486.50 | 495.50 | 00:00:00 | | 2005-11-08 | 7,085,100 | 495.50 | 498.50 | 492.00 | 495.00 | 00:00:00 | | 2005-11-09 | 3,796,000 | 497.00 | 497.00 | 486.00 | 494.50 | 00:00:00 | | 2005-11-10 | 6,865,200 | 494.50 | 501.00 | 493.00 | 496.00 | 00:00:00 | | 2005-11-11 | 5,949,400 | 498.00 | 500.00 | 488.00 | 493.00 | 00:00:00 | | 2005-11-14 | 3,138,200 | 494.00 | 495.00 | 485.00 | 490.50 | 00:00:00 | | 2005-11-15 | 3,911,100 | 491.00 | 501.00 | 490.50 | 500.00 | 00:00:00 | | 2005-11-16 | 5,556,200 | 502.00 | 502.50 | 497.00 | 499.00 | 00:00:00 | | 2005-11-17 | 8,157,200 | 496.00 | 497.00 | 494.00 | 496.00 | 00:00:00 | | 2005-11-18 | 7,652,200 | 501.50 | 501.50 | 497.00 | 500.50 | 00:00:00 | | 2005-11-21 | 7,997,100 | 508.00 | 508.00 | 502.00 | 505.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
