|
 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 2024-05-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-09-10 | 4,823,300 | 555.00 | 578.00 | 549.50 | 559.50 | 00:00:00 | | 2009-09-11 | 7,100,200 | 562.50 | 584.50 | 557.50 | 566.37 | 00:00:00 | | 2009-09-14 | 3,171,300 | 553.50 | 555.50 | 538.00 | 553.00 | 00:00:00 | | 2009-09-15 | 2,381,900 | 553.00 | 556.00 | 547.50 | 552.00 | 00:00:00 | | 2009-09-16 | 3,251,700 | 553.00 | 565.50 | 550.50 | 565.00 | 00:00:00 | | 2009-09-17 | 2,570,700 | 563.00 | 569.00 | 551.00 | 564.50 | 00:00:00 | | 2009-09-18 | 5,225,600 | 563.00 | 567.50 | 557.50 | 559.50 | 00:00:00 | | 2009-09-21 | 1,268,700 | 560.00 | 567.50 | 553.50 | 566.00 | 00:00:00 | | 2009-09-22 | 1,560,500 | 566.00 | 571.50 | 559.50 | 559.50 | 00:00:00 | | 2009-09-23 | 1,535,400 | 557.50 | 569.00 | 555.00 | 566.00 | 00:00:00 | | 2009-09-24 | 2,472,500 | 566.00 | 567.00 | 552.50 | 556.00 | 00:00:00 | | 2009-09-25 | 2,575,600 | 557.00 | 560.00 | 552.00 | 556.50 | 00:00:00 | | 2009-09-28 | 3,049,000 | 558.50 | 565.00 | 555.00 | 561.00 | 00:00:00 | | 2009-09-29 | 1,951,900 | 564.00 | 564.00 | 554.00 | 557.50 | 00:00:00 | | 2009-09-30 | 3,245,900 | 560.50 | 565.00 | 557.50 | 560.50 | 00:00:00 | | 2009-10-01 | 2,440,300 | 562.50 | 563.50 | 552.50 | 555.50 | 00:00:00 | | 2009-10-02 | 2,775,500 | 554.00 | 557.00 | 546.00 | 553.00 | 00:00:00 | | 2009-10-05 | 2,082,400 | 552.00 | 553.50 | 544.50 | 553.50 | 00:00:00 | | 2009-10-06 | 3,696,100 | 551.50 | 558.00 | 549.50 | 552.00 | 00:00:00 | | 2009-10-07 | 6,685,700 | 542.50 | 545.50 | 532.00 | 537.00 | 00:00:00 | | 2009-10-08 | 3,499,200 | 541.50 | 547.00 | 534.50 | 542.00 | 00:00:00 | | 2009-10-09 | 3,706,500 | 539.50 | 550.50 | 539.50 | 545.00 | 00:00:00 | | 2009-10-12 | 4,000,700 | 549.00 | 552.00 | 540.00 | 549.50 | 00:00:00 | | 2009-10-13 | 4,317,100 | 549.00 | 549.50 | 529.50 | 532.00 | 00:00:00 | | 2009-10-14 | 3,137,600 | 534.00 | 535.50 | 529.00 | 531.50 | 00:00:00 | | 2009-10-15 | 3,462,500 | 533.00 | 534.00 | 525.50 | 526.50 | 00:00:00 | | 2009-10-16 | 7,209,400 | 530.50 | 547.00 | 526.00 | 529.50 | 00:00:00 | | 2009-10-19 | 3,596,600 | 532.50 | 539.00 | 526.00 | 531.00 | 00:00:00 | | 2009-10-20 | 3,156,500 | 533.50 | 534.50 | 525.50 | 530.00 | 00:00:00 | | 2009-10-21 | 5,560,600 | 531.50 | 541.00 | 531.50 | 539.50 | 00:00:00 | | 2009-10-22 | 4,764,500 | 534.50 | 541.00 | 529.50 | 537.50 | 00:00:00 | | 2009-10-23 | 2,323,300 | 540.50 | 548.00 | 537.50 | 540.50 | 00:00:00 | | 2009-10-26 | 1,728,500 | 543.50 | 543.50 | 533.50 | 535.50 | 00:00:00 | | 2009-10-27 | 4,297,400 | 535.00 | 549.00 | 532.00 | 545.50 | 00:00:00 | | 2009-10-28 | 4,166,100 | 543.00 | 550.50 | 538.50 | 546.00 | 00:00:00 | | 2009-10-29 | 3,746,300 | 543.00 | 545.50 | 537.00 | 543.00 | 00:00:00 | | 2009-10-30 | 2,352,800 | 541.50 | 548.00 | 538.00 | 540.50 | 00:00:00 | | 2009-11-02 | 3,285,800 | 538.00 | 548.00 | 537.50 | 547.50 | 00:00:00 | | 2009-11-03 | 2,981,300 | 544.50 | 546.50 | 533.00 | 540.50 | 00:00:00 | | 2009-11-04 | 2,496,900 | 543.50 | 545.00 | 536.00 | 541.50 | 00:00:00 | | 2009-11-05 | 2,554,000 | 541.50 | 543.50 | 536.50 | 540.00 | 00:00:00 | | 2009-11-06 | 5,212,700 | 559.00 | 559.00 | 528.50 | 536.00 | 00:00:00 | | 2009-11-09 | 6,604,100 | 540.00 | 557.50 | 537.00 | 548.00 | 00:00:00 | | 2009-11-10 | 5,440,300 | 554.00 | 562.50 | 551.50 | 558.50 | 00:00:00 | | 2009-11-11 | 5,179,400 | 561.50 | 571.00 | 559.50 | 563.50 | 00:00:00 | | 2009-11-13 | 2,392,300 | 570.00 | 575.50 | 566.00 | 574.00 | 00:00:00 | | 2009-11-16 | 1,567,600 | 574.00 | 579.50 | 573.50 | 579.00 | 00:00:00 | | 2009-11-17 | 3,572,100 | 578.50 | 582.00 | 572.00 | 575.50 | 00:00:00 | | 2009-11-18 | 2,800,500 | 577.50 | 579.50 | 574.00 | 574.00 | 00:00:00 | | 2009-11-19 | 2,955,800 | 572.00 | 578.00 | 571.00 | 574.00 | 00:00:00 | | 2009-11-20 | 3,036,700 | 574.00 | 579.00 | 569.00 | 574.00 | 00:00:00 | | 2009-11-23 | 1,379,500 | 575.00 | 580.50 | 573.50 | 576.50 | 00:00:00 | | 2009-11-24 | 2,262,300 | 576.00 | 581.00 | 572.50 | 574.00 | 00:00:00 | | 2009-11-25 | 3,677,500 | 575.00 | 587.50 | 569.50 | 586.00 | 00:00:00 | | 2009-11-26 | 2,075,100 | 586.50 | 586.50 | 578.50 | 580.50 | 00:00:00 | | 2009-11-27 | 2,706,000 | 575.00 | 591.50 | 572.00 | 588.50 | 00:00:00 | | 2009-11-30 | 2,310,500 | 587.50 | 591.50 | 577.50 | 578.00 | 00:00:00 | | 2009-12-01 | 2,024,100 | 580.50 | 591.50 | 578.50 | 591.50 | 00:00:00 | | 2009-12-02 | 2,880,400 | 590.00 | 599.00 | 590.00 | 592.00 | 00:00:00 | | 2009-12-04 | 2,645,400 | 596.00 | 602.00 | 587.50 | 602.00 | 00:00:00 | | 2009-12-07 | 2,586,400 | 602.00 | 604.00 | 595.00 | 600.00 | 00:00:00 | | 2009-12-09 | 1,980,800 | 599.00 | 601.50 | 593.50 | 595.50 | 00:00:00 | | 2009-12-11 | 2,728,700 | 608.00 | 622.00 | 606.00 | 620.00 | 00:00:00 | | 2009-12-14 | 2,040,600 | 620.50 | 625.50 | 617.50 | 625.00 | 00:00:00 | | 2009-12-15 | 2,047,600 | 626.50 | 631.00 | 620.00 | 630.00 | 00:00:00 | | 2009-12-16 | 3,400,000 | 629.50 | 631.00 | 619.50 | 622.00 | 00:00:00 | | 2009-12-17 | 2,455,400 | 618.50 | 620.50 | 609.00 | 613.50 | 00:00:00 | | 2009-12-18 | 3,909,300 | 614.00 | 630.50 | 614.00 | 622.50 | 00:00:00 | | 2009-12-21 | 2,010,100 | 624.50 | 635.00 | 619.50 | 633.00 | 00:00:00 | | 2009-12-22 | 2,114,000 | 634.00 | 643.50 | 628.00 | 634.50 | 00:00:00 | | 2009-12-23 | 1,202,300 | 638.00 | 639.00 | 633.50 | 637.00 | 00:00:00 | | 2009-12-24 | 382,100 | 634.50 | 637.00 | 629.00 | 629.00 | 00:00:00 | | 2009-12-29 | 1,603,500 | 637.00 | 654.50 | 633.50 | 641.50 | 00:00:00 | | 2009-12-30 | 828,200 | 641.50 | 646.50 | 639.50 | 640.50 | 00:00:00 | | 2009-12-31 | 264,000 | 640.00 | 641.00 | 634.00 | 639.50 | 00:00:00 | | 2010-01-04 | 1,290,600 | 636.50 | 646.00 | 636.50 | 641.50 | 00:00:00 | | 2010-01-05 | 1,129,600 | 639.50 | 640.50 | 635.00 | 636.50 | 00:00:00 | | 2010-01-06 | 2,092,600 | 636.50 | 639.00 | 625.50 | 631.00 | 00:00:00 | | 2010-01-07 | 3,676,700 | 630.50 | 637.00 | 629.00 | 631.50 | 00:00:00 | | 2010-01-08 | 2,354,300 | 632.50 | 636.50 | 628.00 | 633.00 | 00:00:00 | | 2010-01-11 | 2,516,800 | 633.00 | 646.00 | 630.50 | 641.50 | 00:00:00 | | 2010-01-12 | 2,594,900 | 640.50 | 651.50 | 640.50 | 648.50 | 00:00:00 | | 2010-01-13 | 2,396,300 | 649.00 | 649.50 | 639.50 | 642.00 | 00:00:00 | | 2010-01-14 | 2,219,700 | 643.00 | 653.00 | 642.50 | 650.50 | 00:00:00 | | 2010-01-15 | 5,807,500 | 648.50 | 648.50 | 634.00 | 635.00 | 00:00:00 | | 2010-01-18 | 1,217,600 | 637.00 | 641.50 | 632.00 | 638.50 | 00:00:00 | | 2010-01-19 | 3,004,000 | 639.00 | 656.00 | 630.00 | 642.00 | 00:00:00 | | 2010-01-20 | 4,363,500 | 643.50 | 653.50 | 633.00 | 635.00 | 00:00:00 | | 2010-01-21 | 2,233,400 | 637.50 | 643.00 | 629.50 | 630.50 | 00:00:00 | | 2010-01-22 | 2,792,200 | 629.50 | 636.00 | 627.00 | 628.50 | 00:00:00 | | 2010-01-25 | 2,209,800 | 625.00 | 626.50 | 619.50 | 625.50 | 00:00:00 | | 2010-01-26 | 1,965,100 | 623.00 | 632.50 | 617.50 | 632.50 | 00:00:00 | | 2010-01-27 | 2,908,200 | 630.00 | 632.50 | 625.50 | 631.50 | 00:00:00 | | 2010-01-28 | 4,616,500 | 637.50 | 640.50 | 630.00 | 631.00 | 00:00:00 | | 2010-01-29 | 4,774,300 | 634.00 | 638.00 | 628.00 | 633.00 | 00:00:00 | | 2010-02-01 | 1,696,700 | 631.00 | 635.50 | 626.00 | 634.50 | 00:00:00 | | 2010-02-02 | 2,627,400 | 634.50 | 643.00 | 632.50 | 641.00 | 00:00:00 | | 2010-02-04 | 2,819,500 | 641.50 | 641.50 | 631.00 | 635.50 | 00:00:00 | | 2010-02-05 | 3,349,700 | 632.00 | 634.50 | 616.00 | 624.50 | 00:00:00 | | 2010-02-08 | 2,795,400 | 630.50 | 641.50 | 630.50 | 632.50 | 00:00:00 | | 2010-02-09 | 2,153,200 | 631.50 | 639.00 | 631.50 | 635.50 | 00:00:00 | | 2010-02-10 | 1,852,300 | 636.50 | 642.00 | 628.50 | 633.00 | 00:00:00 | | 2010-02-11 | 5,778,500 | 649.00 | 666.50 | 642.50 | 660.00 | 00:00:00 | | 2010-02-12 | 3,567,400 | 666.00 | 668.00 | 647.00 | 653.00 | 00:00:00 | | 2010-02-15 | 1,227,500 | 657.00 | 661.50 | 656.00 | 659.00 | 00:00:00 | | 2010-02-16 | 1,656,900 | 660.00 | 665.00 | 656.00 | 663.50 | 00:00:00 | | 2010-02-17 | 2,953,600 | 665.00 | 667.50 | 651.50 | 654.00 | 00:00:00 | | 2010-02-18 | 5,080,300 | 656.00 | 664.50 | 655.50 | 659.50 | 00:00:00 | | 2010-02-19 | 8,133,400 | 657.50 | 670.50 | 654.00 | 665.00 | 00:00:00 | | 2010-02-22 | 2,854,100 | 665.50 | 667.50 | 661.50 | 663.00 | 00:00:00 | | 2010-02-23 | 2,276,600 | 663.50 | 676.50 | 663.00 | 672.50 | 00:00:00 | | 2010-02-24 | 2,548,400 | 674.00 | 679.50 | 671.00 | 673.50 | 00:00:00 | | 2010-02-25 | 1,801,900 | 671.50 | 676.00 | 665.50 | 667.00 | 00:00:00 | | 2010-02-26 | 2,382,900 | 667.00 | 674.00 | 665.50 | 673.50 | 00:00:00 | | 2010-03-01 | 2,137,100 | 674.50 | 692.00 | 674.50 | 687.00 | 00:00:00 | | 2010-03-02 | 1,775,800 | 689.50 | 693.00 | 685.50 | 687.00 | 00:00:00 | | 2010-03-03 | 3,402,600 | 687.50 | 694.50 | 687.50 | 693.00 | 00:00:00 | | 2010-03-04 | 2,208,700 | 692.00 | 700.00 | 689.00 | 692.00 | 00:00:00 | | 2010-03-05 | 1,248,800 | 693.50 | 698.00 | 691.00 | 696.50 | 00:00:00 | | 2010-03-08 | 1,483,800 | 698.00 | 700.00 | 693.00 | 696.00 | 00:00:00 | | 2010-03-09 | 1,231,300 | 695.50 | 696.50 | 691.00 | 695.50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
