|
 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 | | 2008-04-08 | 3,865,200 | 670.50 | 677.50 | 658.00 | 665.00 | 00:00:00 | | 2008-04-09 | 3,052,500 | 663.00 | 668.00 | 649.00 | 650.00 | 00:00:00 | | 2008-04-10 | 4,489,100 | 648.50 | 654.00 | 640.00 | 645.00 | 00:00:00 | | 2008-04-11 | 3,572,100 | 653.00 | 662.50 | 649.00 | 656.50 | 00:00:00 | | 2008-04-14 | 3,207,700 | 653.00 | 660.50 | 647.50 | 651.00 | 00:00:00 | | 2008-04-15 | 4,416,500 | 657.50 | 681.00 | 654.00 | 669.00 | 00:00:00 | | 2008-04-16 | 4,991,600 | 670.00 | 670.00 | 649.00 | 656.00 | 00:00:00 | | 2008-04-17 | 6,305,300 | 654.50 | 656.00 | 633.50 | 638.00 | 00:00:00 | | 2008-04-18 | 4,115,400 | 641.00 | 647.00 | 635.50 | 647.00 | 00:00:00 | | 2008-04-21 | 2,784,000 | 650.50 | 651.00 | 639.50 | 642.00 | 00:00:00 | | 2008-04-22 | 3,527,600 | 642.00 | 657.00 | 640.50 | 654.50 | 00:00:00 | | 2008-04-23 | 4,799,900 | 654.50 | 657.50 | 636.00 | 644.00 | 00:00:00 | | 2008-04-24 | 7,581,400 | 645.50 | 650.50 | 631.50 | 648.00 | 00:00:00 | | 2008-04-25 | 4,964,900 | 649.00 | 650.50 | 625.00 | 639.00 | 00:00:00 | | 2008-04-28 | 2,006,900 | 639.00 | 647.00 | 635.50 | 646.00 | 00:00:00 | | 2008-04-29 | 2,711,700 | 644.50 | 644.50 | 630.50 | 633.00 | 00:00:00 | | 2008-04-30 | 6,377,800 | 631.00 | 655.00 | 624.00 | 655.00 | 00:00:00 | | 2008-05-01 | 25,984,400 | 657.00 | 669.00 | 565.00 | 570.00 | 00:00:00 | | 2008-05-02 | 14,476,600 | 582.00 | 588.50 | 561.50 | 567.00 | 00:00:00 | | 2008-05-06 | 13,098,000 | 565.00 | 566.00 | 541.50 | 556.50 | 00:00:00 | | 2008-05-07 | 8,251,400 | 554.00 | 568.50 | 545.00 | 550.00 | 00:00:00 | | 2008-05-08 | 7,613,500 | 545.50 | 556.50 | 543.00 | 548.00 | 00:00:00 | | 2008-05-09 | 13,062,500 | 543.00 | 556.50 | 543.00 | 551.50 | 00:00:00 | | 2008-05-12 | 7,045,400 | 552.50 | 559.00 | 550.50 | 553.00 | 00:00:00 | | 2008-05-13 | 11,094,800 | 552.50 | 559.00 | 542.00 | 542.50 | 00:00:00 | | 2008-05-14 | 7,173,400 | 543.50 | 549.50 | 539.00 | 543.50 | 00:00:00 | | 2008-05-15 | 8,142,500 | 539.00 | 545.00 | 531.50 | 539.00 | 00:00:00 | | 2008-05-16 | 6,626,000 | 540.50 | 555.00 | 536.00 | 552.00 | 00:00:00 | | 2008-05-19 | 2,513,400 | 552.50 | 557.00 | 545.50 | 555.50 | 00:00:00 | | 2008-05-20 | 6,485,100 | 553.00 | 560.00 | 551.50 | 554.00 | 00:00:00 | | 2008-05-21 | 5,992,500 | 554.50 | 559.00 | 549.50 | 555.50 | 00:00:00 | | 2008-05-22 | 3,507,300 | 552.00 | 557.00 | 548.50 | 555.50 | 00:00:00 | | 2008-05-23 | 3,789,800 | 556.00 | 556.00 | 546.00 | 546.00 | 00:00:00 | | 2008-05-27 | 5,442,400 | 546.50 | 553.50 | 535.00 | 541.50 | 00:00:00 | | 2008-05-28 | 5,496,900 | 544.50 | 551.00 | 541.00 | 545.50 | 00:00:00 | | 2008-05-29 | 3,505,300 | 546.00 | 550.00 | 543.50 | 546.50 | 00:00:00 | | 2008-05-30 | 7,803,500 | 551.00 | 551.50 | 540.00 | 541.50 | 00:00:00 | | 2008-06-02 | 4,167,100 | 541.00 | 552.50 | 537.50 | 550.00 | 00:00:00 | | 2008-06-03 | 4,303,400 | 550.00 | 561.00 | 546.50 | 560.00 | 00:00:00 | | 2008-06-04 | 12,066,300 | 563.00 | 582.50 | 559.50 | 581.50 | 00:00:00 | | 2008-06-05 | 5,823,200 | 587.50 | 595.00 | 576.50 | 578.00 | 00:00:00 | | 2008-06-06 | 5,413,900 | 578.50 | 589.50 | 577.50 | 579.00 | 00:00:00 | | 2008-06-10 | 5,218,500 | 581.00 | 583.50 | 574.50 | 579.00 | 00:00:00 | | 2008-06-11 | 6,206,300 | 579.00 | 581.00 | 568.00 | 571.00 | 00:00:00 | | 2008-06-12 | 5,497,200 | 569.00 | 574.50 | 564.50 | 569.50 | 00:00:00 | | 2008-06-13 | 3,422,000 | 569.00 | 578.50 | 565.00 | 575.00 | 00:00:00 | | 2008-06-16 | 2,567,500 | 573.50 | 579.00 | 569.00 | 574.50 | 00:00:00 | | 2008-06-17 | 2,916,200 | 579.00 | 587.00 | 575.00 | 579.00 | 00:00:00 | | 2008-06-18 | 6,758,900 | 581.50 | 601.50 | 581.00 | 595.50 | 00:00:00 | | 2008-06-19 | 5,250,500 | 592.50 | 603.00 | 586.00 | 591.00 | 00:00:00 | | 2008-06-20 | 4,735,100 | 591.00 | 594.00 | 574.00 | 575.50 | 00:00:00 | | 2008-06-23 | 3,080,500 | 570.00 | 586.50 | 570.00 | 585.50 | 00:00:00 | | 2008-06-24 | 5,276,100 | 584.00 | 588.50 | 570.00 | 571.00 | 00:00:00 | | 2008-06-25 | 5,003,700 | 575.50 | 575.50 | 565.50 | 566.50 | 00:00:00 | | 2008-06-26 | 6,887,500 | 560.50 | 566.00 | 550.00 | 550.00 | 00:00:00 | | 2008-06-27 | 5,293,900 | 545.00 | 559.00 | 544.00 | 556.00 | 00:00:00 | | 2008-06-30 | 5,150,600 | 556.50 | 560.00 | 545.50 | 554.00 | 00:00:00 | | 2008-07-01 | 4,526,100 | 550.50 | 560.00 | 544.00 | 547.00 | 00:00:00 | | 2008-07-02 | 7,238,400 | 543.00 | 547.00 | 525.00 | 525.50 | 00:00:00 | | 2008-07-03 | 5,963,400 | 515.00 | 528.00 | 509.50 | 523.50 | 00:00:00 | | 2008-07-04 | 2,076,100 | 528.00 | 528.00 | 517.00 | 520.00 | 00:00:00 | | 2008-07-07 | 5,213,100 | 526.50 | 544.50 | 514.50 | 542.00 | 00:00:00 | | 2008-07-08 | 4,702,600 | 530.00 | 540.50 | 526.50 | 537.00 | 00:00:00 | | 2008-07-09 | 5,523,900 | 540.50 | 555.50 | 536.00 | 553.50 | 00:00:00 | | 2008-07-10 | 5,756,200 | 544.00 | 553.00 | 538.00 | 545.50 | 00:00:00 | | 2008-07-11 | 5,224,700 | 546.50 | 555.50 | 535.50 | 535.50 | 00:00:00 | | 2008-07-14 | 3,519,800 | 540.50 | 544.50 | 533.00 | 535.00 | 00:00:00 | | 2008-07-15 | 6,889,600 | 532.00 | 537.00 | 519.50 | 530.00 | 00:00:00 | | 2008-07-16 | 6,436,200 | 531.50 | 551.00 | 528.50 | 549.00 | 00:00:00 | | 2008-07-17 | 5,615,200 | 555.00 | 558.50 | 542.00 | 555.50 | 00:00:00 | | 2008-07-18 | 12,255,100 | 553.00 | 585.50 | 547.00 | 572.50 | 00:00:00 | | 2008-07-21 | 3,908,200 | 573.50 | 573.50 | 560.50 | 570.00 | 00:00:00 | | 2008-07-22 | 7,764,100 | 567.00 | 577.50 | 557.00 | 575.00 | 00:00:00 | | 2008-07-23 | 10,440,300 | 583.00 | 583.00 | 567.50 | 577.00 | 00:00:00 | | 2008-07-24 | 4,334,100 | 583.00 | 583.00 | 561.50 | 565.00 | 00:00:00 | | 2008-07-25 | 3,819,300 | 564.50 | 572.00 | 556.50 | 561.50 | 00:00:00 | | 2008-07-28 | 3,529,600 | 561.50 | 567.50 | 552.00 | 553.50 | 00:00:00 | | 2008-07-29 | 3,047,700 | 549.50 | 553.00 | 537.50 | 548.00 | 00:00:00 | | 2008-07-30 | 3,099,400 | 552.00 | 564.50 | 547.50 | 557.00 | 00:00:00 | | 2008-07-31 | 5,906,200 | 549.00 | 551.00 | 535.50 | 541.00 | 00:00:00 | | 2008-08-01 | 4,489,600 | 537.50 | 553.50 | 537.50 | 549.50 | 00:00:00 | | 2008-08-04 | 4,334,300 | 549.00 | 561.50 | 548.50 | 559.50 | 00:00:00 | | 2008-08-05 | 3,950,700 | 563.50 | 571.50 | 559.50 | 570.00 | 00:00:00 | | 2008-08-06 | 4,508,100 | 574.00 | 577.00 | 558.50 | 567.50 | 00:00:00 | | 2008-08-07 | 12,626,700 | 562.50 | 600.50 | 557.50 | 597.00 | 00:00:00 | | 2008-08-08 | 11,505,900 | 595.00 | 625.50 | 589.00 | 600.50 | 00:00:00 | | 2008-08-11 | 7,884,300 | 604.00 | 631.00 | 597.00 | 628.50 | 00:00:00 | | 2008-08-12 | 4,034,700 | 624.50 | 630.50 | 617.50 | 623.00 | 00:00:00 | | 2008-08-13 | 4,217,300 | 621.00 | 626.00 | 615.50 | 622.00 | 00:00:00 | | 2008-08-14 | 2,794,500 | 622.50 | 631.50 | 619.00 | 621.00 | 00:00:00 | | 2008-08-15 | 3,990,600 | 627.50 | 627.50 | 616.50 | 621.50 | 00:00:00 | | 2008-08-18 | 3,219,800 | 618.00 | 625.00 | 611.50 | 618.50 | 00:00:00 | | 2008-08-19 | 7,299,000 | 614.50 | 640.00 | 614.50 | 632.00 | 00:00:00 | | 2008-08-20 | 7,169,000 | 632.50 | 644.50 | 630.50 | 642.50 | 00:00:00 | | 2008-08-21 | 2,611,400 | 634.50 | 639.50 | 626.50 | 626.50 | 00:00:00 | | 2008-08-22 | 3,345,900 | 627.50 | 649.00 | 626.50 | 644.50 | 00:00:00 | | 2008-08-26 | 3,447,800 | 636.50 | 647.00 | 632.00 | 646.00 | 00:00:00 | | 2008-08-27 | 2,632,800 | 643.50 | 648.50 | 635.50 | 645.50 | 00:00:00 | | 2008-08-28 | 2,420,100 | 646.50 | 654.50 | 639.00 | 653.50 | 00:00:00 | | 2008-08-29 | 4,439,000 | 651.50 | 665.00 | 651.00 | 662.50 | 00:00:00 | | 2008-09-01 | 2,460,500 | 658.50 | 672.00 | 656.50 | 668.00 | 00:00:00 | | 2008-09-02 | 6,596,600 | 669.00 | 669.00 | 652.50 | 660.00 | 00:00:00 | | 2008-09-03 | 4,717,200 | 656.00 | 664.00 | 645.00 | 648.00 | 00:00:00 | | 2008-09-04 | 5,893,100 | 646.50 | 653.00 | 632.00 | 634.50 | 00:00:00 | | 2008-09-05 | 4,887,500 | 630.00 | 642.50 | 626.50 | 628.00 | 00:00:00 | | 2008-09-08 | 2,304,900 | 641.00 | 641.00 | 627.50 | 635.00 | 00:00:00 | | 2008-09-09 | 4,247,600 | 638.00 | 657.50 | 638.00 | 649.50 | 00:00:00 | | 2008-09-10 | 4,656,000 | 650.00 | 653.00 | 631.50 | 637.00 | 00:00:00 | | 2008-09-11 | 5,151,600 | 634.00 | 647.00 | 633.00 | 643.50 | 00:00:00 | | 2008-09-12 | 3,803,400 | 652.00 | 652.00 | 624.00 | 628.50 | 00:00:00 | | 2008-09-15 | 4,304,500 | 628.50 | 628.50 | 610.50 | 616.50 | 00:00:00 | | 2008-09-16 | 7,566,000 | 607.00 | 628.50 | 602.50 | 615.50 | 00:00:00 | | 2008-09-17 | 4,289,500 | 603.50 | 626.00 | 599.50 | 615.50 | 00:00:00 | | 2008-09-18 | 7,472,400 | 618.50 | 618.50 | 595.50 | 599.50 | 00:00:00 | | 2008-09-19 | 5,132,400 | 570.00 | 618.00 | 564.50 | 600.00 | 00:00:00 | | 2008-09-22 | 2,317,200 | 604.00 | 604.00 | 594.50 | 600.50 | 00:00:00 | | 2008-09-23 | 5,671,600 | 603.50 | 603.50 | 584.50 | 585.50 | 00:00:00 | | 2008-09-24 | 4,507,900 | 594.00 | 605.50 | 593.00 | 603.00 | 00:00:00 | | 2008-09-25 | 3,212,500 | 600.50 | 616.00 | 598.50 | 610.00 | 00:00:00 | | 2008-09-26 | 2,686,200 | 607.50 | 615.50 | 600.50 | 607.50 | 00:00:00 | | 2008-09-29 | 7,020,500 | 605.00 | 609.50 | 584.50 | 584.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
