|
 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 | | 2005-11-21 | 7,997,100 | 508.00 | 508.00 | 502.00 | 505.00 | 00:00:00 | | 2005-11-22 | 5,102,600 | 503.50 | 510.00 | 501.50 | 505.00 | 00:00:00 | | 2005-11-23 | 4,056,900 | 504.00 | 509.00 | 503.50 | 506.50 | 00:00:00 | | 2005-11-24 | 3,327,500 | 505.00 | 509.00 | 502.50 | 504.00 | 00:00:00 | | 2005-11-25 | 4,474,700 | 506.00 | 510.00 | 503.00 | 508.00 | 00:00:00 | | 2005-11-28 | 14,886,300 | 513.00 | 518.50 | 501.00 | 515.00 | 00:00:00 | | 2005-11-29 | 6,059,600 | 516.00 | 519.00 | 509.00 | 514.00 | 00:00:00 | | 2005-11-30 | 6,358,600 | 515.50 | 517.50 | 513.50 | 514.00 | 00:00:00 | | 2005-12-01 | 7,615,400 | 517.00 | 518.00 | 508.50 | 516.50 | 00:00:00 | | 2005-12-02 | 15,782,800 | 520.00 | 539.50 | 515.50 | 539.50 | 00:00:00 | | 2005-12-05 | 10,006,100 | 540.00 | 546.00 | 538.50 | 539.50 | 00:00:00 | | 2005-12-06 | 10,992,600 | 538.00 | 542.50 | 535.50 | 537.50 | 00:00:00 | | 2005-12-07 | 10,742,300 | 536.50 | 541.00 | 534.00 | 538.00 | 00:00:00 | | 2005-12-08 | 8,955,300 | 535.00 | 539.00 | 530.50 | 537.50 | 00:00:00 | | 2005-12-09 | 4,110,000 | 538.00 | 540.00 | 533.50 | 538.00 | 00:00:00 | | 2005-12-12 | 2,840,400 | 540.00 | 541.50 | 534.00 | 535.00 | 00:00:00 | | 2005-12-13 | 3,139,000 | 535.00 | 541.50 | 535.00 | 540.50 | 00:00:00 | | 2005-12-14 | 2,775,200 | 542.50 | 543.00 | 536.50 | 540.00 | 00:00:00 | | 2005-12-15 | 6,398,000 | 540.50 | 541.00 | 532.00 | 533.00 | 00:00:00 | | 2005-12-16 | 8,083,600 | 535.00 | 542.00 | 531.50 | 537.00 | 00:00:00 | | 2005-12-19 | 3,680,300 | 535.50 | 542.00 | 535.50 | 538.00 | 00:00:00 | | 2005-12-20 | 7,185,600 | 538.50 | 538.50 | 533.00 | 535.50 | 00:00:00 | | 2005-12-21 | 9,540,700 | 533.50 | 538.00 | 530.00 | 534.00 | 00:00:00 | | 2005-12-22 | 4,091,700 | 534.50 | 537.50 | 529.50 | 533.50 | 00:00:00 | | 2005-12-23 | 732,600 | 534.00 | 534.50 | 531.00 | 531.50 | 00:00:00 | | 2005-12-26 | 0 | 531.50 | 531.50 | 531.50 | 531.50 | 00:00:00 | | 2005-12-27 | 0 | 531.50 | 531.50 | 531.50 | 531.50 | 00:00:00 | | 2005-12-28 | 2,277,500 | 537.00 | 538.00 | 531.50 | 535.00 | 00:00:00 | | 2005-12-29 | 1,939,300 | 534.00 | 537.00 | 526.50 | 536.00 | 00:00:00 | | 2005-12-30 | 645,000 | 530.00 | 539.00 | 530.00 | 535.50 | 00:00:00 | | 2006-01-02 | 0 | 535.50 | 535.50 | 535.50 | 535.50 | 00:00:00 | | 2006-01-03 | 3,386,400 | 534.50 | 543.00 | 534.50 | 536.50 | 00:00:00 | | 2006-01-04 | 5,917,400 | 541.00 | 549.50 | 537.50 | 546.50 | 00:00:00 | | 2006-01-05 | 9,181,500 | 549.50 | 549.50 | 545.00 | 548.50 | 00:00:00 | | 2006-01-06 | 6,140,000 | 545.50 | 550.00 | 545.50 | 548.00 | 00:00:00 | | 2006-01-09 | 4,156,600 | 546.50 | 552.50 | 544.50 | 546.00 | 00:00:00 | | 2006-01-10 | 3,571,500 | 547.00 | 548.50 | 541.50 | 544.50 | 00:00:00 | | 2006-01-11 | 4,576,600 | 548.00 | 548.00 | 538.50 | 545.00 | 00:00:00 | | 2006-01-12 | 2,411,000 | 543.00 | 546.50 | 542.50 | 543.00 | 00:00:00 | | 2006-01-13 | 4,435,500 | 545.00 | 545.00 | 539.00 | 541.00 | 00:00:00 | | 2006-01-16 | 1,736,500 | 538.00 | 542.50 | 538.00 | 541.00 | 00:00:00 | | 2006-01-17 | 3,848,900 | 540.00 | 540.50 | 536.50 | 540.00 | 00:00:00 | | 2006-01-18 | 3,865,700 | 532.50 | 538.00 | 530.00 | 536.50 | 00:00:00 | | 2006-01-19 | 6,523,100 | 537.00 | 538.00 | 531.50 | 535.00 | 00:00:00 | | 2006-01-20 | 5,272,400 | 538.00 | 544.00 | 534.50 | 535.50 | 00:00:00 | | 2006-01-23 | 3,184,400 | 531.50 | 533.50 | 530.00 | 531.50 | 00:00:00 | | 2006-01-24 | 7,087,700 | 529.50 | 537.50 | 529.00 | 534.50 | 00:00:00 | | 2006-01-25 | 9,426,300 | 531.00 | 536.50 | 531.00 | 534.00 | 00:00:00 | | 2006-01-26 | 6,031,300 | 536.50 | 549.00 | 535.50 | 546.50 | 00:00:00 | | 2006-01-27 | 13,030,400 | 552.00 | 573.00 | 545.50 | 571.00 | 00:00:00 | | 2006-01-30 | 9,258,400 | 570.50 | 576.00 | 560.50 | 563.50 | 00:00:00 | | 2006-01-31 | 10,765,900 | 562.50 | 568.00 | 545.00 | 558.00 | 00:00:00 | | 2006-02-01 | 9,032,900 | 559.00 | 559.50 | 543.00 | 548.00 | 00:00:00 | | 2006-02-02 | 7,749,600 | 545.00 | 552.50 | 535.50 | 543.00 | 00:00:00 | | 2006-02-03 | 8,411,400 | 547.50 | 547.50 | 533.50 | 536.00 | 00:00:00 | | 2006-02-06 | 4,256,800 | 536.00 | 543.50 | 532.50 | 539.00 | 00:00:00 | | 2006-02-07 | 8,297,400 | 543.00 | 545.00 | 531.00 | 532.50 | 00:00:00 | | 2006-02-08 | 7,769,500 | 527.00 | 535.50 | 526.00 | 531.00 | 00:00:00 | | 2006-02-09 | 43,716,300 | 535.00 | 545.00 | 508.00 | 521.00 | 00:00:00 | | 2006-02-10 | 13,235,500 | 518.00 | 523.00 | 515.00 | 519.00 | 00:00:00 | | 2006-02-13 | 6,975,200 | 519.00 | 522.00 | 514.50 | 517.00 | 00:00:00 | | 2006-02-14 | 9,599,800 | 521.00 | 521.00 | 512.00 | 513.50 | 00:00:00 | | 2006-02-15 | 6,502,300 | 513.00 | 518.00 | 511.00 | 517.00 | 00:00:00 | | 2006-02-16 | 7,431,800 | 515.50 | 521.00 | 515.50 | 520.50 | 00:00:00 | | 2006-02-17 | 3,935,700 | 518.50 | 523.00 | 517.50 | 519.00 | 00:00:00 | | 2006-02-20 | 4,254,200 | 518.50 | 523.50 | 514.50 | 516.00 | 00:00:00 | | 2006-02-21 | 6,999,000 | 517.50 | 520.00 | 517.00 | 518.50 | 00:00:00 | | 2006-02-22 | 6,797,500 | 523.50 | 523.50 | 518.00 | 521.50 | 00:00:00 | | 2006-02-23 | 6,353,600 | 523.50 | 525.00 | 515.50 | 519.50 | 00:00:00 | | 2006-02-24 | 3,006,600 | 520.50 | 522.00 | 514.50 | 515.50 | 00:00:00 | | 2006-02-27 | 2,744,000 | 519.50 | 519.50 | 514.50 | 516.00 | 00:00:00 | | 2006-02-28 | 3,565,800 | 516.00 | 518.00 | 507.00 | 508.00 | 00:00:00 | | 2006-03-01 | 3,537,400 | 505.00 | 513.00 | 505.00 | 512.50 | 00:00:00 | | 2006-03-02 | 3,678,500 | 511.00 | 519.00 | 506.00 | 509.50 | 00:00:00 | | 2006-03-03 | 5,439,000 | 508.00 | 509.00 | 499.00 | 507.00 | 00:00:00 | | 2006-03-06 | 5,169,200 | 507.50 | 515.50 | 504.50 | 515.00 | 00:00:00 | | 2006-03-07 | 3,100,200 | 514.00 | 517.00 | 510.00 | 512.00 | 00:00:00 | | 2006-03-08 | 4,884,200 | 509.50 | 518.50 | 507.00 | 509.50 | 00:00:00 | | 2006-03-09 | 3,087,400 | 511.00 | 515.00 | 506.00 | 513.50 | 00:00:00 | | 2006-03-10 | 5,397,300 | 511.50 | 521.00 | 511.50 | 519.00 | 00:00:00 | | 2006-03-13 | 7,758,600 | 519.00 | 519.50 | 507.50 | 513.50 | 00:00:00 | | 2006-03-14 | 18,199,600 | 514.00 | 529.00 | 511.00 | 528.00 | 00:00:00 | | 2006-03-15 | 15,686,500 | 532.00 | 555.50 | 532.00 | 536.00 | 00:00:00 | | 2006-03-16 | 6,516,400 | 537.00 | 544.00 | 532.00 | 539.50 | 00:00:00 | | 2006-03-17 | 5,974,600 | 545.00 | 553.00 | 536.00 | 537.50 | 00:00:00 | | 2006-03-20 | 5,496,500 | 540.00 | 550.50 | 534.50 | 535.50 | 00:00:00 | | 2006-03-21 | 3,848,700 | 538.00 | 538.00 | 528.00 | 530.00 | 00:00:00 | | 2006-03-22 | 3,857,900 | 527.00 | 538.50 | 527.00 | 533.50 | 00:00:00 | | 2006-03-23 | 4,268,500 | 550.00 | 550.00 | 532.00 | 532.50 | 00:00:00 | | 2006-03-24 | 3,773,100 | 535.00 | 542.00 | 533.00 | 539.00 | 00:00:00 | | 2006-03-27 | 6,248,700 | 542.00 | 543.50 | 526.50 | 528.50 | 00:00:00 | | 2006-03-28 | 10,536,900 | 526.50 | 526.50 | 510.50 | 514.50 | 00:00:00 | | 2006-03-29 | 7,039,700 | 514.50 | 519.50 | 511.00 | 514.50 | 00:00:00 | | 2006-03-30 | 5,192,400 | 516.00 | 519.50 | 512.00 | 516.50 | 00:00:00 | | 2006-03-31 | 9,086,600 | 515.50 | 522.50 | 500.00 | 511.00 | 00:00:00 | | 2006-04-03 | 7,630,800 | 511.00 | 522.00 | 511.00 | 520.00 | 00:00:00 | | 2006-04-04 | 5,490,000 | 520.00 | 521.00 | 514.50 | 516.00 | 00:00:00 | | 2006-04-05 | 9,776,500 | 522.00 | 538.00 | 521.50 | 536.00 | 00:00:00 | | 2006-04-06 | 7,863,900 | 535.50 | 540.00 | 527.00 | 536.00 | 00:00:00 | | 2006-04-07 | 3,411,600 | 538.00 | 539.00 | 524.00 | 526.00 | 00:00:00 | | 2006-04-10 | 5,068,000 | 523.50 | 530.00 | 517.50 | 519.00 | 00:00:00 | | 2006-04-11 | 6,413,600 | 517.00 | 519.00 | 511.50 | 512.50 | 00:00:00 | | 2006-04-12 | 4,297,500 | 515.00 | 519.00 | 511.50 | 514.50 | 00:00:00 | | 2006-04-13 | 7,747,800 | 513.00 | 521.50 | 509.00 | 518.50 | 00:00:00 | | 2006-04-14 | 0 | 518.50 | 518.50 | 518.50 | 518.50 | 00:00:00 | | 2006-04-17 | 0 | 518.50 | 518.50 | 518.50 | 518.50 | 00:00:00 | | 2006-04-18 | 3,741,100 | 517.50 | 528.00 | 517.00 | 520.00 | 00:00:00 | | 2006-04-19 | 3,999,100 | 522.50 | 523.00 | 509.50 | 511.00 | 00:00:00 | | 2006-04-20 | 8,242,700 | 510.00 | 511.50 | 500.50 | 501.00 | 00:00:00 | | 2006-04-21 | 9,204,900 | 504.00 | 525.50 | 504.00 | 518.50 | 00:00:00 | | 2006-04-24 | 6,590,100 | 518.50 | 522.00 | 516.50 | 520.50 | 00:00:00 | | 2006-04-25 | 4,782,200 | 520.00 | 525.00 | 515.00 | 516.50 | 00:00:00 | | 2006-04-26 | 5,999,100 | 520.00 | 520.00 | 508.50 | 510.00 | 00:00:00 | | 2006-04-27 | 56,781,300 | 505.50 | 516.00 | 450.50 | 462.00 | 00:00:00 | | 2006-04-28 | 14,814,300 | 460.00 | 460.00 | 451.00 | 453.50 | 00:00:00 | | 2006-05-01 | 0 | 453.50 | 453.50 | 453.50 | 453.50 | 00:00:00 | | 2006-05-02 | 14,177,800 | 452.50 | 465.50 | 452.50 | 458.00 | 00:00:00 | | 2006-05-03 | 13,489,500 | 458.00 | 460.00 | 449.50 | 450.00 | 00:00:00 | | 2006-05-04 | 18,075,700 | 450.00 | 451.00 | 432.50 | 438.00 | 00:00:00 | | 2006-05-05 | 14,653,100 | 440.00 | 443.50 | 431.00 | 435.00 | 00:00:00 | | 2006-05-08 | 9,862,200 | 435.50 | 440.00 | 428.50 | 435.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
