|
 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 | | 2007-04-20 | 6,823,800 | 631.00 | 631.00 | 614.50 | 618.50 | 00:00:00 | | 2007-04-23 | 6,827,700 | 620.50 | 624.50 | 616.50 | 622.00 | 00:00:00 | | 2007-04-24 | 7,261,000 | 621.00 | 627.00 | 612.50 | 622.50 | 00:00:00 | | 2007-04-26 | 5,873,300 | 631.00 | 634.00 | 627.00 | 628.00 | 00:00:00 | | 2007-04-27 | 5,249,300 | 628.00 | 630.50 | 619.50 | 622.50 | 00:00:00 | | 2007-04-30 | 4,491,400 | 619.00 | 651.50 | 615.50 | 628.00 | 00:00:00 | | 2007-05-01 | 4,265,300 | 620.50 | 628.00 | 613.00 | 620.00 | 00:00:00 | | 2007-05-02 | 4,708,800 | 620.00 | 636.00 | 620.00 | 625.00 | 00:00:00 | | 2007-05-03 | 14,342,100 | 622.00 | 637.50 | 611.50 | 616.50 | 00:00:00 | | 2007-05-04 | 6,843,800 | 617.00 | 627.00 | 616.50 | 625.00 | 00:00:00 | | 2007-05-08 | 8,638,200 | 623.00 | 630.50 | 615.00 | 623.00 | 00:00:00 | | 2007-05-09 | 11,663,800 | 630.00 | 631.50 | 620.50 | 624.00 | 00:00:00 | | 2007-05-10 | 12,183,300 | 623.50 | 628.00 | 621.00 | 625.00 | 00:00:00 | | 2007-05-11 | 22,792,100 | 620.50 | 644.50 | 620.50 | 635.50 | 00:00:00 | | 2007-05-14 | 7,953,500 | 638.00 | 638.00 | 628.50 | 630.50 | 00:00:00 | | 2007-05-15 | 12,192,500 | 631.50 | 637.50 | 629.50 | 635.50 | 00:00:00 | | 2007-05-16 | 9,133,100 | 636.50 | 638.00 | 633.00 | 636.00 | 00:00:00 | | 2007-05-17 | 5,065,500 | 635.00 | 638.00 | 631.50 | 635.00 | 00:00:00 | | 2007-05-18 | 5,747,200 | 635.00 | 640.50 | 633.50 | 636.00 | 00:00:00 | | 2007-05-21 | 4,235,000 | 635.50 | 635.50 | 626.00 | 626.00 | 00:00:00 | | 2007-05-22 | 8,817,900 | 628.50 | 632.00 | 622.00 | 623.50 | 00:00:00 | | 2007-05-23 | 5,108,100 | 623.50 | 624.50 | 619.50 | 620.50 | 00:00:00 | | 2007-05-24 | 5,473,600 | 616.00 | 620.50 | 611.00 | 614.50 | 00:00:00 | | 2007-05-25 | 2,884,300 | 610.00 | 616.50 | 610.00 | 614.50 | 00:00:00 | | 2007-05-29 | 4,634,200 | 614.50 | 625.50 | 612.00 | 623.00 | 00:00:00 | | 2007-05-30 | 2,789,500 | 617.50 | 623.00 | 617.00 | 622.50 | 00:00:00 | | 2007-05-31 | 4,076,600 | 627.00 | 630.00 | 617.50 | 620.00 | 00:00:00 | | 2007-06-04 | 3,387,300 | 619.50 | 623.00 | 614.50 | 616.50 | 00:00:00 | | 2007-06-05 | 5,301,000 | 614.50 | 617.00 | 605.50 | 609.00 | 00:00:00 | | 2007-06-06 | 3,375,900 | 611.00 | 612.50 | 601.00 | 602.50 | 00:00:00 | | 2007-06-07 | 9,580,600 | 600.50 | 604.00 | 594.00 | 598.50 | 00:00:00 | | 2007-06-08 | 5,241,200 | 598.00 | 608.00 | 596.00 | 604.00 | 00:00:00 | | 2007-06-11 | 4,965,100 | 606.00 | 612.50 | 604.00 | 608.00 | 00:00:00 | | 2007-06-12 | 8,029,300 | 604.00 | 606.50 | 601.00 | 603.50 | 00:00:00 | | 2007-06-13 | 3,884,800 | 601.00 | 608.50 | 601.00 | 608.00 | 00:00:00 | | 2007-06-14 | 6,986,500 | 610.00 | 621.00 | 608.50 | 620.00 | 00:00:00 | | 2007-06-15 | 7,340,700 | 623.00 | 627.50 | 619.50 | 626.00 | 00:00:00 | | 2007-06-18 | 5,090,400 | 626.00 | 626.50 | 619.00 | 621.50 | 00:00:00 | | 2007-06-19 | 6,024,700 | 620.00 | 623.50 | 615.50 | 617.00 | 00:00:00 | | 2007-06-20 | 5,701,200 | 618.00 | 625.00 | 618.00 | 621.00 | 00:00:00 | | 2007-06-21 | 5,665,900 | 617.50 | 620.50 | 614.50 | 617.00 | 00:00:00 | | 2007-06-22 | 6,289,400 | 617.00 | 619.00 | 608.50 | 609.00 | 00:00:00 | | 2007-06-25 | 3,105,100 | 605.00 | 615.00 | 605.00 | 614.00 | 00:00:00 | | 2007-06-26 | 3,677,600 | 610.00 | 614.00 | 606.00 | 610.00 | 00:00:00 | | 2007-06-27 | 5,554,300 | 609.00 | 621.50 | 604.50 | 618.50 | 00:00:00 | | 2007-06-28 | 4,512,500 | 620.00 | 622.00 | 612.50 | 615.50 | 00:00:00 | | 2007-06-29 | 4,273,700 | 616.00 | 620.00 | 609.50 | 619.00 | 00:00:00 | | 2007-07-02 | 4,117,000 | 618.00 | 626.00 | 612.00 | 622.50 | 00:00:00 | | 2007-07-03 | 3,750,000 | 624.50 | 631.00 | 622.00 | 627.50 | 00:00:00 | | 2007-07-04 | 3,488,300 | 626.00 | 635.50 | 622.00 | 629.00 | 00:00:00 | | 2007-07-05 | 3,272,700 | 628.50 | 631.00 | 623.00 | 623.50 | 00:00:00 | | 2007-07-06 | 4,640,800 | 626.00 | 626.50 | 618.00 | 621.00 | 00:00:00 | | 2007-07-09 | 10,160,100 | 622.00 | 626.50 | 612.50 | 615.00 | 00:00:00 | | 2007-07-10 | 7,492,600 | 614.00 | 619.50 | 611.50 | 614.50 | 00:00:00 | | 2007-07-11 | 8,297,800 | 608.00 | 616.50 | 608.00 | 615.00 | 00:00:00 | | 2007-07-12 | 4,156,800 | 619.50 | 622.50 | 615.00 | 622.50 | 00:00:00 | | 2007-07-13 | 4,296,600 | 628.00 | 630.00 | 619.50 | 624.50 | 00:00:00 | | 2007-07-16 | 6,531,400 | 623.50 | 632.50 | 623.50 | 630.00 | 00:00:00 | | 2007-07-17 | 9,447,300 | 632.00 | 632.50 | 618.50 | 629.00 | 00:00:00 | | 2007-07-18 | 9,935,500 | 623.50 | 623.50 | 610.00 | 610.00 | 00:00:00 | | 2007-07-19 | 5,390,400 | 613.00 | 624.50 | 613.00 | 621.00 | 00:00:00 | | 2007-07-20 | 3,247,400 | 623.00 | 626.00 | 617.00 | 617.00 | 00:00:00 | | 2007-07-23 | 8,690,100 | 615.50 | 616.00 | 608.00 | 610.50 | 00:00:00 | | 2007-07-24 | 9,268,500 | 611.00 | 613.50 | 602.00 | 604.50 | 00:00:00 | | 2007-07-25 | 5,629,900 | 603.00 | 608.50 | 598.50 | 601.00 | 00:00:00 | | 2007-07-26 | 6,956,600 | 601.00 | 607.00 | 581.50 | 581.50 | 00:00:00 | | 2007-07-27 | 11,669,600 | 577.00 | 585.50 | 572.50 | 580.00 | 00:00:00 | | 2007-07-30 | 9,209,600 | 579.00 | 587.00 | 572.50 | 577.50 | 00:00:00 | | 2007-07-31 | 9,792,400 | 580.00 | 592.50 | 580.00 | 589.50 | 00:00:00 | | 2007-08-01 | 4,865,300 | 581.50 | 593.00 | 581.50 | 586.00 | 00:00:00 | | 2007-08-02 | 7,633,000 | 590.00 | 602.50 | 579.00 | 593.00 | 00:00:00 | | 2007-08-03 | 5,348,700 | 597.00 | 597.00 | 580.50 | 581.00 | 00:00:00 | | 2007-08-06 | 4,895,200 | 578.50 | 587.50 | 574.50 | 581.50 | 00:00:00 | | 2007-08-07 | 4,436,500 | 584.50 | 592.00 | 582.00 | 590.50 | 00:00:00 | | 2007-08-08 | 6,349,600 | 592.50 | 605.50 | 588.00 | 604.50 | 00:00:00 | | 2007-08-09 | 15,910,500 | 606.00 | 616.00 | 601.00 | 612.00 | 00:00:00 | | 2007-08-10 | 11,258,500 | 606.50 | 616.50 | 594.50 | 603.50 | 00:00:00 | | 2007-08-13 | 6,661,300 | 607.00 | 611.00 | 600.50 | 607.00 | 00:00:00 | | 2007-08-15 | 7,414,100 | 598.50 | 601.50 | 587.50 | 588.50 | 00:00:00 | | 2007-08-16 | 17,625,700 | 579.50 | 589.00 | 547.50 | 552.50 | 00:00:00 | | 2007-08-17 | 11,264,900 | 550.50 | 571.00 | 546.50 | 566.50 | 00:00:00 | | 2007-08-20 | 4,021,000 | 568.50 | 575.00 | 565.00 | 566.00 | 00:00:00 | | 2007-08-21 | 5,394,300 | 569.00 | 569.00 | 559.50 | 563.00 | 00:00:00 | | 2007-08-22 | 3,611,300 | 567.50 | 570.50 | 561.50 | 567.50 | 00:00:00 | | 2007-08-23 | 12,586,900 | 572.50 | 575.00 | 568.50 | 572.00 | 00:00:00 | | 2007-08-24 | 4,496,200 | 572.00 | 579.00 | 564.00 | 575.00 | 00:00:00 | | 2007-08-28 | 2,698,800 | 573.50 | 578.50 | 565.00 | 566.00 | 00:00:00 | | 2007-08-29 | 5,142,700 | 563.50 | 576.50 | 559.00 | 575.50 | 00:00:00 | | 2007-08-30 | 5,886,800 | 580.00 | 587.00 | 571.50 | 582.00 | 00:00:00 | | 2007-08-31 | 4,488,500 | 583.00 | 586.50 | 576.50 | 584.00 | 00:00:00 | | 2007-09-03 | 1,869,100 | 585.00 | 585.50 | 581.50 | 583.50 | 00:00:00 | | 2007-09-04 | 1,888,000 | 585.00 | 589.50 | 578.00 | 589.50 | 00:00:00 | | 2007-09-05 | 3,819,600 | 590.00 | 590.00 | 575.00 | 576.00 | 00:00:00 | | 2007-09-06 | 2,399,700 | 582.50 | 584.00 | 570.50 | 578.50 | 00:00:00 | | 2007-09-07 | 3,222,900 | 577.00 | 582.00 | 570.00 | 571.00 | 00:00:00 | | 2007-09-10 | 4,898,300 | 575.00 | 577.00 | 561.00 | 562.00 | 00:00:00 | | 2007-09-11 | 3,731,800 | 565.50 | 574.50 | 562.50 | 572.50 | 00:00:00 | | 2007-09-12 | 1,279,800 | 574.50 | 577.50 | 569.50 | 576.00 | 00:00:00 | | 2007-09-13 | 3,613,200 | 576.50 | 576.50 | 568.00 | 570.50 | 00:00:00 | | 2007-09-14 | 6,366,600 | 565.50 | 571.00 | 558.00 | 568.00 | 00:00:00 | | 2007-09-17 | 6,168,700 | 565.00 | 576.50 | 563.50 | 572.00 | 00:00:00 | | 2007-09-18 | 8,164,000 | 568.50 | 576.50 | 560.50 | 571.00 | 00:00:00 | | 2007-09-19 | 4,107,700 | 580.00 | 590.00 | 572.50 | 584.00 | 00:00:00 | | 2007-09-20 | 2,236,500 | 583.50 | 588.00 | 579.50 | 583.00 | 00:00:00 | | 2007-09-21 | 6,312,700 | 579.00 | 591.00 | 579.00 | 591.00 | 00:00:00 | | 2007-09-24 | 2,910,800 | 589.00 | 592.50 | 585.00 | 587.50 | 00:00:00 | | 2007-09-25 | 13,389,900 | 584.00 | 588.00 | 580.00 | 585.00 | 00:00:00 | | 2007-09-26 | 5,589,900 | 588.00 | 593.50 | 585.00 | 589.50 | 00:00:00 | | 2007-09-27 | 6,381,200 | 589.50 | 589.50 | 576.50 | 582.50 | 00:00:00 | | 2007-09-28 | 7,313,500 | 580.00 | 606.50 | 580.00 | 597.50 | 00:00:00 | | 2007-10-01 | 4,408,900 | 597.00 | 603.50 | 590.50 | 599.00 | 00:00:00 | | 2007-10-02 | 4,502,900 | 604.50 | 604.50 | 598.00 | 600.00 | 00:00:00 | | 2007-10-03 | 3,077,100 | 602.00 | 604.50 | 597.00 | 601.50 | 00:00:00 | | 2007-10-04 | 7,539,400 | 600.00 | 611.50 | 600.00 | 607.50 | 00:00:00 | | 2007-10-05 | 4,754,300 | 610.00 | 621.00 | 605.00 | 618.00 | 00:00:00 | | 2007-10-08 | 6,680,900 | 618.00 | 623.50 | 613.00 | 613.00 | 00:00:00 | | 2007-10-09 | 2,979,300 | 613.50 | 619.50 | 612.50 | 613.00 | 00:00:00 | | 2007-10-10 | 3,089,500 | 613.00 | 616.00 | 610.00 | 613.00 | 00:00:00 | | 2007-10-11 | 7,240,800 | 615.50 | 620.50 | 613.00 | 615.00 | 00:00:00 | | 2007-10-12 | 4,427,400 | 613.50 | 617.50 | 609.00 | 612.00 | 00:00:00 | | 2007-10-15 | 5,768,400 | 613.50 | 619.00 | 605.00 | 605.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
