|
 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 2024-05-12 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-05-08 | 9,862,200 | 435.50 | 440.00 | 428.50 | 435.00 | 00:00:00 | | 2006-05-09 | 11,586,300 | 435.50 | 446.00 | 435.50 | 440.00 | 00:00:00 | | 2006-05-10 | 16,935,700 | 450.50 | 462.50 | 450.00 | 460.00 | 00:00:00 | | 2006-05-11 | 15,406,900 | 462.50 | 464.50 | 453.50 | 454.50 | 00:00:00 | | 2006-05-12 | 11,531,500 | 454.00 | 455.00 | 442.00 | 444.50 | 00:00:00 | | 2006-05-15 | 6,183,300 | 441.00 | 447.50 | 434.60 | 446.00 | 00:00:00 | | 2006-05-16 | 11,162,400 | 444.00 | 458.19 | 443.02 | 451.00 | 00:00:00 | | 2006-05-17 | 8,107,900 | 449.50 | 449.50 | 435.13 | 436.50 | 00:00:00 | | 2006-05-18 | 11,795,100 | 435.00 | 445.67 | 425.62 | 434.00 | 00:00:00 | | 2006-05-19 | 7,671,000 | 430.00 | 434.50 | 427.00 | 429.50 | 00:00:00 | | 2006-05-22 | 6,936,300 | 430.00 | 434.50 | 423.00 | 426.00 | 00:00:00 | | 2006-05-23 | 5,587,000 | 428.50 | 431.87 | 422.12 | 431.00 | 00:00:00 | | 2006-05-24 | 8,685,900 | 425.00 | 431.00 | 418.50 | 425.50 | 00:00:00 | | 2006-05-25 | 6,392,500 | 424.00 | 438.40 | 424.00 | 433.00 | 00:00:00 | | 2006-05-26 | 5,798,400 | 435.00 | 437.00 | 430.00 | 437.00 | 00:00:00 | | 2006-05-29 | 0 | 437.00 | 437.00 | 437.00 | 437.00 | 00:00:00 | | 2006-05-30 | 5,554,300 | 435.00 | 440.00 | 424.92 | 431.00 | 00:00:00 | | 2006-05-31 | 7,843,600 | 429.00 | 437.00 | 424.50 | 436.50 | 00:00:00 | | 2006-06-01 | 4,062,600 | 431.50 | 434.50 | 423.50 | 433.50 | 00:00:00 | | 2006-06-02 | 3,073,700 | 438.00 | 437.05 | 432.62 | 433.50 | 00:00:00 | | 2006-06-05 | 3,596,500 | 433.50 | 434.75 | 428.83 | 431.50 | 00:00:00 | | 2006-06-06 | 3,560,800 | 428.00 | 429.50 | 422.50 | 423.50 | 00:00:00 | | 2006-06-07 | 2,988,700 | 422.50 | 427.03 | 422.00 | 425.50 | 00:00:00 | | 2006-06-08 | 5,116,100 | 417.00 | 425.50 | 416.00 | 416.00 | 00:00:00 | | 2006-06-09 | 9,304,600 | 419.00 | 435.85 | 416.00 | 434.00 | 00:00:00 | | 2006-06-12 | 8,268,600 | 443.00 | 450.00 | 435.00 | 436.50 | 00:00:00 | | 2006-06-13 | 14,369,500 | 430.00 | 435.50 | 426.50 | 433.50 | 00:00:00 | | 2006-06-14 | 8,177,700 | 432.50 | 440.08 | 429.85 | 437.50 | 00:00:00 | | 2006-06-15 | 9,451,300 | 441.50 | 445.00 | 429.00 | 436.00 | 00:00:00 | | 2006-06-16 | 7,070,800 | 442.50 | 444.00 | 431.00 | 432.50 | 00:00:00 | | 2006-06-19 | 9,135,500 | 437.25 | 435.85 | 422.50 | 432.50 | 00:00:00 | | 2006-06-20 | 8,467,300 | 429.25 | 438.50 | 428.15 | 432.00 | 00:00:00 | | 2006-06-21 | 5,163,600 | 433.25 | 433.75 | 427.25 | 431.00 | 00:00:00 | | 2006-06-22 | 7,893,400 | 434.50 | 581.29 | 423.25 | 426.50 | 00:00:00 | | 2006-06-23 | 6,715,900 | 425.25 | 430.91 | 416.00 | 425.50 | 00:00:00 | | 2006-06-26 | 18,778,400 | 426.50 | 430.20 | 409.12 | 414.50 | 00:00:00 | | 2006-06-27 | 16,266,500 | 415.00 | 418.25 | 407.00 | 408.25 | 00:00:00 | | 2006-06-28 | 10,894,200 | 408.00 | 414.25 | 404.25 | 412.00 | 00:00:00 | | 2006-06-29 | 6,475,000 | 413.25 | 418.50 | 412.00 | 416.75 | 00:00:00 | | 2006-06-30 | 12,617,500 | 421.00 | 422.00 | 406.00 | 416.50 | 00:00:00 | | 2006-07-03 | 8,169,100 | 418.00 | 424.50 | 410.00 | 423.00 | 00:00:00 | | 2006-07-04 | 7,802,600 | 421.00 | 421.00 | 411.50 | 412.50 | 00:00:00 | | 2006-07-05 | 7,446,000 | 411.50 | 415.50 | 409.25 | 411.75 | 00:00:00 | | 2006-07-06 | 11,164,000 | 411.75 | 414.75 | 407.00 | 410.50 | 00:00:00 | | 2006-07-07 | 7,320,900 | 409.00 | 414.75 | 400.50 | 402.50 | 00:00:00 | | 2006-07-10 | 6,894,600 | 401.00 | 404.75 | 398.25 | 402.75 | 00:00:00 | | 2006-07-11 | 4,435,500 | 403.00 | 406.00 | 399.25 | 400.00 | 00:00:00 | | 2006-07-12 | 14,370,400 | 401.25 | 414.50 | 401.25 | 412.75 | 00:00:00 | | 2006-07-13 | 14,975,000 | 411.50 | 416.50 | 407.00 | 415.00 | 00:00:00 | | 2006-07-14 | 6,304,600 | 416.00 | 417.00 | 405.00 | 407.25 | 00:00:00 | | 2006-07-17 | 5,268,000 | 407.25 | 409.50 | 404.00 | 408.50 | 00:00:00 | | 2006-07-18 | 6,171,200 | 405.00 | 411.25 | 403.00 | 405.50 | 00:00:00 | | 2006-07-19 | 10,281,200 | 409.00 | 417.00 | 405.50 | 415.50 | 00:00:00 | | 2006-07-20 | 10,167,900 | 415.50 | 424.75 | 415.25 | 422.00 | 00:00:00 | | 2006-07-21 | 14,472,200 | 422.00 | 423.00 | 414.00 | 420.00 | 00:00:00 | | 2006-07-24 | 8,187,300 | 421.75 | 429.50 | 419.50 | 429.00 | 00:00:00 | | 2006-07-25 | 12,541,200 | 427.25 | 428.25 | 416.50 | 420.00 | 00:00:00 | | 2006-07-26 | 9,364,100 | 421.50 | 434.75 | 421.50 | 432.00 | 00:00:00 | | 2006-07-27 | 30,340,600 | 431.75 | 469.00 | 422.00 | 462.75 | 00:00:00 | | 2006-07-28 | 9,809,100 | 458.75 | 463.25 | 453.50 | 459.50 | 00:00:00 | | 2006-07-31 | 15,035,300 | 460.00 | 471.00 | 457.50 | 461.00 | 00:00:00 | | 2006-08-01 | 7,994,600 | 458.75 | 463.00 | 448.75 | 450.25 | 00:00:00 | | 2006-08-02 | 10,474,500 | 454.25 | 459.00 | 451.50 | 454.50 | 00:00:00 | | 2006-08-04 | 10,734,800 | 449.50 | 453.50 | 444.75 | 447.00 | 00:00:00 | | 2006-08-07 | 7,966,100 | 444.00 | 444.25 | 438.75 | 439.00 | 00:00:00 | | 2006-08-08 | 8,166,000 | 442.75 | 445.00 | 433.25 | 435.00 | 00:00:00 | | 2006-08-09 | 10,382,200 | 438.00 | 442.00 | 430.50 | 440.75 | 00:00:00 | | 2006-08-10 | 8,060,600 | 434.50 | 441.00 | 431.00 | 439.50 | 00:00:00 | | 2006-08-11 | 8,998,100 | 440.50 | 441.75 | 433.50 | 434.50 | 00:00:00 | | 2006-08-14 | 10,019,800 | 439.75 | 439.75 | 433.25 | 437.50 | 00:00:00 | | 2006-08-15 | 9,437,200 | 434.00 | 438.50 | 434.00 | 436.00 | 00:00:00 | | 2006-08-16 | 11,920,800 | 435.00 | 437.75 | 426.75 | 434.25 | 00:00:00 | | 2006-08-17 | 6,621,000 | 437.00 | 437.00 | 431.25 | 434.75 | 00:00:00 | | 2006-08-18 | 8,372,800 | 437.25 | 438.75 | 434.00 | 435.00 | 00:00:00 | | 2006-08-21 | 3,551,300 | 433.25 | 443.25 | 432.00 | 436.00 | 00:00:00 | | 2006-08-22 | 9,603,400 | 435.25 | 439.50 | 432.50 | 434.00 | 00:00:00 | | 2006-08-23 | 7,737,700 | 433.00 | 436.00 | 432.00 | 433.25 | 00:00:00 | | 2006-08-24 | 10,691,300 | 436.00 | 446.75 | 432.25 | 445.25 | 00:00:00 | | 2006-08-25 | 5,717,500 | 445.25 | 446.00 | 441.25 | 444.00 | 00:00:00 | | 2006-08-29 | 5,891,900 | 444.75 | 452.75 | 440.00 | 447.50 | 00:00:00 | | 2006-08-30 | 5,192,000 | 449.50 | 454.25 | 447.00 | 452.00 | 00:00:00 | | 2006-08-31 | 9,913,800 | 450.50 | 457.75 | 447.00 | 455.25 | 00:00:00 | | 2006-09-01 | 12,586,600 | 457.50 | 467.50 | 456.50 | 466.00 | 00:00:00 | | 2006-09-04 | 15,492,300 | 464.75 | 480.00 | 464.50 | 473.50 | 00:00:00 | | 2006-09-05 | 12,028,300 | 473.00 | 476.25 | 466.00 | 469.25 | 00:00:00 | | 2006-09-06 | 5,505,800 | 471.75 | 471.75 | 460.50 | 462.75 | 00:00:00 | | 2006-09-07 | 5,319,900 | 461.00 | 466.75 | 459.00 | 462.50 | 00:00:00 | | 2006-09-08 | 8,460,200 | 461.50 | 467.00 | 461.50 | 465.50 | 00:00:00 | | 2006-09-11 | 2,436,800 | 465.25 | 467.50 | 459.50 | 465.50 | 00:00:00 | | 2006-09-12 | 4,972,700 | 463.50 | 470.25 | 463.50 | 470.00 | 00:00:00 | | 2006-09-13 | 1,917,200 | 471.75 | 472.50 | 465.50 | 468.75 | 00:00:00 | | 2006-09-14 | 3,475,200 | 467.00 | 472.50 | 464.50 | 466.75 | 00:00:00 | | 2006-09-15 | 8,056,200 | 469.00 | 469.25 | 462.50 | 463.50 | 00:00:00 | | 2006-09-18 | 4,797,400 | 463.50 | 470.00 | 462.75 | 466.25 | 00:00:00 | | 2006-09-19 | 5,748,900 | 467.25 | 467.25 | 460.00 | 462.00 | 00:00:00 | | 2006-09-20 | 6,159,000 | 464.00 | 465.00 | 455.00 | 459.25 | 00:00:00 | | 2006-09-21 | 5,641,100 | 462.00 | 469.00 | 457.25 | 467.00 | 00:00:00 | | 2006-09-22 | 4,290,500 | 462.75 | 466.50 | 462.75 | 465.00 | 00:00:00 | | 2006-09-25 | 15,696,400 | 465.00 | 482.25 | 465.00 | 478.50 | 00:00:00 | | 2006-09-26 | 8,747,000 | 478.75 | 488.00 | 478.75 | 482.50 | 00:00:00 | | 2006-09-27 | 9,733,200 | 481.75 | 486.75 | 481.50 | 484.25 | 00:00:00 | | 2006-09-28 | 5,234,300 | 484.25 | 491.25 | 481.00 | 490.00 | 00:00:00 | | 2006-09-29 | 6,640,100 | 489.00 | 493.75 | 486.50 | 491.25 | 00:00:00 | | 2006-10-02 | 6,910,300 | 495.00 | 497.75 | 488.25 | 491.75 | 00:00:00 | | 2006-10-03 | 9,522,200 | 492.00 | 493.50 | 482.50 | 484.25 | 00:00:00 | | 2006-10-04 | 4,648,800 | 488.00 | 490.50 | 484.50 | 487.00 | 00:00:00 | | 2006-10-05 | 7,900,600 | 493.50 | 493.50 | 488.50 | 490.50 | 00:00:00 | | 2006-10-06 | 4,651,800 | 493.50 | 493.75 | 484.50 | 487.75 | 00:00:00 | | 2006-10-09 | 3,931,600 | 484.50 | 495.50 | 484.50 | 494.00 | 00:00:00 | | 2006-10-11 | 3,169,600 | 497.00 | 497.00 | 491.25 | 494.25 | 00:00:00 | | 2006-10-12 | 6,100,700 | 498.50 | 499.25 | 493.50 | 495.00 | 00:00:00 | | 2006-10-13 | 5,609,100 | 493.25 | 499.00 | 492.50 | 498.75 | 00:00:00 | | 2006-10-16 | 4,761,000 | 500.00 | 502.75 | 496.50 | 498.00 | 00:00:00 | | 2006-10-17 | 3,634,000 | 499.50 | 499.50 | 492.00 | 493.75 | 00:00:00 | | 2006-10-18 | 7,978,700 | 493.75 | 504.00 | 492.25 | 503.50 | 00:00:00 | | 2006-10-19 | 5,932,700 | 503.50 | 510.00 | 501.00 | 508.00 | 00:00:00 | | 2006-10-20 | 5,984,700 | 506.25 | 508.75 | 500.25 | 507.25 | 00:00:00 | | 2006-10-23 | 6,194,000 | 508.00 | 514.50 | 507.25 | 514.00 | 00:00:00 | | 2006-10-24 | 7,030,700 | 514.00 | 517.00 | 510.75 | 514.25 | 00:00:00 | | 2006-10-25 | 6,405,200 | 513.00 | 513.50 | 507.25 | 510.75 | 00:00:00 | | 2006-10-26 | 6,821,900 | 510.75 | 517.75 | 510.00 | 515.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
