|
 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 | | 2007-10-15 | 5,768,400 | 613.50 | 619.00 | 605.00 | 605.00 | 00:00:00 | | 2007-10-16 | 6,328,800 | 603.50 | 604.00 | 594.50 | 596.50 | 00:00:00 | | 2007-10-17 | 5,466,700 | 598.00 | 600.50 | 595.00 | 599.00 | 00:00:00 | | 2007-10-18 | 7,142,500 | 606.00 | 616.50 | 600.00 | 615.00 | 00:00:00 | | 2007-10-19 | 4,665,900 | 615.00 | 619.00 | 611.00 | 614.00 | 00:00:00 | | 2007-10-22 | 5,102,100 | 604.00 | 612.50 | 602.00 | 609.00 | 00:00:00 | | 2007-10-23 | 12,437,500 | 610.50 | 641.50 | 610.00 | 625.00 | 00:00:00 | | 2007-10-24 | 6,115,300 | 623.50 | 636.00 | 622.00 | 623.50 | 00:00:00 | | 2007-10-25 | 18,284,900 | 619.00 | 644.50 | 611.50 | 633.50 | 00:00:00 | | 2007-10-26 | 5,814,300 | 631.00 | 640.00 | 625.50 | 637.00 | 00:00:00 | | 2007-10-29 | 8,926,200 | 643.50 | 643.50 | 630.50 | 633.00 | 00:00:00 | | 2007-10-30 | 7,565,200 | 633.00 | 638.00 | 628.00 | 635.50 | 00:00:00 | | 2007-10-31 | 5,749,900 | 638.00 | 650.50 | 632.50 | 649.50 | 00:00:00 | | 2007-11-01 | 11,744,400 | 653.00 | 659.00 | 596.00 | 617.50 | 00:00:00 | | 2007-11-02 | 6,632,100 | 614.50 | 620.00 | 608.00 | 611.00 | 00:00:00 | | 2007-11-05 | 4,224,200 | 610.50 | 613.00 | 604.00 | 610.00 | 00:00:00 | | 2007-11-06 | 2,743,600 | 612.00 | 612.00 | 602.00 | 605.00 | 00:00:00 | | 2007-11-07 | 4,883,100 | 606.50 | 609.50 | 587.00 | 587.00 | 00:00:00 | | 2007-11-08 | 8,895,800 | 586.00 | 586.00 | 574.50 | 577.50 | 00:00:00 | | 2007-11-09 | 5,837,200 | 578.50 | 588.00 | 575.00 | 585.00 | 00:00:00 | | 2007-11-12 | 4,719,400 | 581.50 | 588.50 | 578.50 | 587.00 | 00:00:00 | | 2007-11-13 | 10,558,900 | 583.50 | 587.50 | 577.00 | 579.00 | 00:00:00 | | 2007-11-14 | 6,483,800 | 583.50 | 585.00 | 565.50 | 566.00 | 00:00:00 | | 2007-11-15 | 4,870,200 | 567.00 | 572.00 | 561.00 | 569.50 | 00:00:00 | | 2007-11-16 | 5,826,500 | 567.00 | 583.50 | 567.00 | 573.00 | 00:00:00 | | 2007-11-19 | 5,035,000 | 573.00 | 582.50 | 569.00 | 575.50 | 00:00:00 | | 2007-11-20 | 4,633,400 | 577.00 | 583.00 | 571.00 | 575.00 | 00:00:00 | | 2007-11-21 | 5,113,400 | 569.00 | 577.00 | 555.00 | 558.00 | 00:00:00 | | 2007-11-22 | 5,967,000 | 562.50 | 588.00 | 557.50 | 574.00 | 00:00:00 | | 2007-11-23 | 2,543,400 | 575.50 | 585.00 | 572.00 | 575.00 | 00:00:00 | | 2007-11-26 | 2,816,200 | 580.50 | 583.00 | 570.50 | 574.00 | 00:00:00 | | 2007-11-27 | 5,563,800 | 573.50 | 575.50 | 548.00 | 563.00 | 00:00:00 | | 2007-11-28 | 6,747,100 | 567.00 | 575.00 | 560.50 | 575.00 | 00:00:00 | | 2007-11-29 | 5,643,600 | 577.50 | 589.50 | 575.00 | 587.00 | 00:00:00 | | 2007-11-30 | 3,981,300 | 590.00 | 593.00 | 580.50 | 581.50 | 00:00:00 | | 2007-12-03 | 5,276,600 | 573.50 | 581.00 | 567.50 | 568.00 | 00:00:00 | | 2007-12-04 | 2,482,400 | 567.00 | 571.00 | 559.50 | 567.00 | 00:00:00 | | 2007-12-05 | 5,203,800 | 570.00 | 575.00 | 560.00 | 569.00 | 00:00:00 | | 2007-12-06 | 6,034,300 | 571.00 | 590.50 | 562.00 | 589.00 | 00:00:00 | | 2007-12-07 | 4,418,900 | 592.00 | 612.00 | 588.00 | 604.00 | 00:00:00 | | 2007-12-10 | 3,966,200 | 601.00 | 608.50 | 601.00 | 604.50 | 00:00:00 | | 2007-12-11 | 2,657,700 | 601.00 | 611.00 | 598.50 | 604.50 | 00:00:00 | | 2007-12-12 | 4,502,400 | 598.00 | 610.00 | 595.00 | 603.50 | 00:00:00 | | 2007-12-13 | 4,502,600 | 602.00 | 612.00 | 589.50 | 590.00 | 00:00:00 | | 2007-12-14 | 2,903,500 | 597.00 | 597.00 | 589.00 | 591.00 | 00:00:00 | | 2007-12-17 | 5,133,900 | 595.50 | 604.50 | 585.00 | 586.00 | 00:00:00 | | 2007-12-18 | 6,343,100 | 580.50 | 587.00 | 570.00 | 570.00 | 00:00:00 | | 2007-12-19 | 5,048,400 | 570.50 | 580.50 | 570.50 | 577.00 | 00:00:00 | | 2007-12-20 | 3,844,000 | 579.50 | 579.50 | 574.00 | 575.50 | 00:00:00 | | 2007-12-21 | 3,992,300 | 579.50 | 581.00 | 575.00 | 577.50 | 00:00:00 | | 2007-12-24 | 1,670,100 | 580.00 | 581.00 | 577.00 | 580.00 | 00:00:00 | | 2007-12-27 | 2,181,300 | 580.00 | 588.00 | 578.50 | 580.00 | 00:00:00 | | 2007-12-28 | 1,170,300 | 573.50 | 581.50 | 572.50 | 578.00 | 00:00:00 | | 2007-12-31 | 618,600 | 578.50 | 586.00 | 576.50 | 580.00 | 00:00:00 | | 2008-01-02 | 3,075,100 | 579.50 | 586.50 | 576.00 | 583.00 | 00:00:00 | | 2008-01-03 | 3,274,900 | 579.50 | 585.00 | 571.50 | 583.50 | 00:00:00 | | 2008-01-04 | 3,059,400 | 582.50 | 588.00 | 576.00 | 577.00 | 00:00:00 | | 2008-01-07 | 5,077,700 | 575.50 | 596.50 | 575.50 | 596.50 | 00:00:00 | | 2008-01-08 | 9,607,100 | 600.00 | 643.00 | 598.50 | 640.00 | 00:00:00 | | 2008-01-09 | 8,245,400 | 632.50 | 635.00 | 621.50 | 623.00 | 00:00:00 | | 2008-01-10 | 6,798,500 | 627.00 | 638.50 | 621.00 | 621.00 | 00:00:00 | | 2008-01-11 | 5,491,200 | 620.00 | 625.50 | 609.00 | 621.50 | 00:00:00 | | 2008-01-14 | 5,943,700 | 626.00 | 645.00 | 623.00 | 641.00 | 00:00:00 | | 2008-01-15 | 8,774,900 | 641.50 | 644.50 | 610.00 | 612.00 | 00:00:00 | | 2008-01-16 | 9,359,900 | 610.00 | 617.00 | 584.00 | 595.00 | 00:00:00 | | 2008-01-17 | 6,974,100 | 603.50 | 615.00 | 600.00 | 611.50 | 00:00:00 | | 2008-01-18 | 6,078,600 | 608.00 | 624.00 | 606.00 | 617.00 | 00:00:00 | | 2008-01-21 | 8,291,200 | 607.50 | 619.50 | 587.00 | 597.50 | 00:00:00 | | 2008-01-22 | 8,403,300 | 579.00 | 610.50 | 564.00 | 607.00 | 00:00:00 | | 2008-01-23 | 5,091,700 | 618.50 | 618.50 | 577.50 | 586.50 | 00:00:00 | | 2008-01-24 | 4,936,900 | 600.50 | 632.00 | 596.00 | 630.00 | 00:00:00 | | 2008-01-25 | 7,075,700 | 640.00 | 640.00 | 605.50 | 611.00 | 00:00:00 | | 2008-01-28 | 3,593,900 | 602.50 | 613.50 | 597.50 | 609.00 | 00:00:00 | | 2008-01-29 | 4,919,200 | 612.00 | 636.50 | 606.50 | 636.50 | 00:00:00 | | 2008-01-30 | 8,630,900 | 635.00 | 657.50 | 630.00 | 654.00 | 00:00:00 | | 2008-01-31 | 9,083,500 | 646.00 | 687.50 | 633.50 | 682.00 | 00:00:00 | | 2008-02-01 | 10,888,000 | 682.00 | 682.00 | 650.00 | 655.50 | 00:00:00 | | 2008-02-04 | 8,120,500 | 652.00 | 654.00 | 632.00 | 639.00 | 00:00:00 | | 2008-02-05 | 5,199,900 | 638.50 | 640.00 | 618.00 | 621.00 | 00:00:00 | | 2008-02-06 | 7,405,100 | 618.50 | 634.50 | 617.00 | 625.00 | 00:00:00 | | 2008-02-07 | 11,748,200 | 625.50 | 640.00 | 614.50 | 634.00 | 00:00:00 | | 2008-02-08 | 11,166,700 | 644.50 | 668.00 | 642.00 | 657.50 | 00:00:00 | | 2008-02-11 | 9,746,100 | 655.50 | 668.00 | 640.00 | 665.00 | 00:00:00 | | 2008-02-12 | 8,355,100 | 671.50 | 686.00 | 662.50 | 686.00 | 00:00:00 | | 2008-02-13 | 5,083,300 | 685.00 | 685.00 | 671.00 | 679.00 | 00:00:00 | | 2008-02-14 | 5,334,000 | 681.50 | 681.50 | 670.00 | 675.00 | 00:00:00 | | 2008-02-15 | 5,609,400 | 677.00 | 690.00 | 670.00 | 679.00 | 00:00:00 | | 2008-02-18 | 2,355,700 | 684.00 | 693.00 | 675.50 | 690.50 | 00:00:00 | | 2008-02-19 | 5,541,700 | 689.00 | 699.50 | 669.00 | 672.00 | 00:00:00 | | 2008-02-20 | 4,203,600 | 668.00 | 677.50 | 663.50 | 670.00 | 00:00:00 | | 2008-02-21 | 3,034,700 | 678.00 | 679.50 | 663.00 | 668.00 | 00:00:00 | | 2008-02-22 | 3,491,600 | 664.00 | 665.00 | 654.50 | 661.00 | 00:00:00 | | 2008-02-25 | 3,291,800 | 664.00 | 671.00 | 659.00 | 662.00 | 00:00:00 | | 2008-02-26 | 2,704,800 | 668.00 | 669.50 | 657.00 | 666.00 | 00:00:00 | | 2008-02-27 | 3,873,900 | 667.00 | 668.00 | 657.00 | 667.00 | 00:00:00 | | 2008-02-28 | 3,549,100 | 661.50 | 671.50 | 653.50 | 656.00 | 00:00:00 | | 2008-02-29 | 5,122,100 | 658.50 | 669.50 | 653.00 | 655.50 | 00:00:00 | | 2008-03-03 | 7,402,400 | 649.00 | 665.00 | 646.50 | 651.50 | 00:00:00 | | 2008-03-04 | 3,658,000 | 651.50 | 661.00 | 637.00 | 645.00 | 00:00:00 | | 2008-03-05 | 3,275,600 | 650.00 | 660.00 | 647.00 | 652.00 | 00:00:00 | | 2008-03-06 | 3,672,600 | 656.00 | 658.00 | 642.50 | 650.50 | 00:00:00 | | 2008-03-07 | 5,161,900 | 646.00 | 657.50 | 644.50 | 654.00 | 00:00:00 | | 2008-03-10 | 3,953,900 | 648.00 | 656.50 | 634.50 | 635.00 | 00:00:00 | | 2008-03-11 | 6,002,600 | 639.50 | 645.50 | 630.00 | 632.50 | 00:00:00 | | 2008-03-12 | 6,784,600 | 645.00 | 647.00 | 619.50 | 624.50 | 00:00:00 | | 2008-03-13 | 6,422,500 | 614.00 | 621.50 | 608.00 | 618.00 | 00:00:00 | | 2008-03-14 | 6,237,800 | 621.50 | 625.50 | 608.00 | 616.00 | 00:00:00 | | 2008-03-18 | 6,798,400 | 599.00 | 613.50 | 595.00 | 613.50 | 00:00:00 | | 2008-03-19 | 5,179,400 | 617.50 | 624.00 | 610.50 | 616.00 | 00:00:00 | | 2008-03-20 | 10,373,200 | 613.50 | 650.50 | 609.00 | 641.00 | 00:00:00 | | 2008-03-25 | 5,713,300 | 655.50 | 664.00 | 651.50 | 663.50 | 00:00:00 | | 2008-03-26 | 7,136,100 | 665.50 | 673.00 | 656.00 | 664.50 | 00:00:00 | | 2008-03-27 | 4,064,600 | 661.00 | 672.50 | 656.50 | 670.50 | 00:00:00 | | 2008-03-28 | 4,415,000 | 675.00 | 679.00 | 667.50 | 677.00 | 00:00:00 | | 2008-03-31 | 4,419,300 | 670.50 | 672.50 | 659.50 | 666.50 | 00:00:00 | | 2008-04-01 | 3,121,400 | 665.00 | 682.00 | 662.50 | 678.00 | 00:00:00 | | 2008-04-02 | 3,890,600 | 686.00 | 691.50 | 682.00 | 690.50 | 00:00:00 | | 2008-04-03 | 5,600,600 | 688.00 | 688.50 | 668.00 | 670.50 | 00:00:00 | | 2008-04-04 | 5,196,000 | 670.50 | 682.50 | 670.00 | 678.50 | 00:00:00 | | 2008-04-07 | 3,260,200 | 686.00 | 686.00 | 673.00 | 675.50 | 00:00:00 | | 2008-04-08 | 3,865,200 | 670.50 | 677.50 | 658.00 | 665.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
