|
 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 2024-06-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-07-30 | 1,801,600 | 660.50 | 664.50 | 656.50 | 663.50 | 00:00:00 | | 2012-07-31 | 2,349,200 | 663.50 | 667.14 | 653.50 | 653.50 | 00:00:00 | | 2012-08-01 | 2,379,000 | 655.00 | 661.32 | 653.00 | 659.50 | 00:00:00 | | 2012-08-02 | 4,996,300 | 672.00 | 685.50 | 661.00 | 675.00 | 00:00:00 | | 2012-08-03 | 4,141,000 | 673.50 | 686.50 | 668.50 | 675.00 | 00:00:00 | | 2012-08-06 | 1,090,000 | 671.50 | 681.50 | 671.50 | 679.00 | 00:00:00 | | 2012-08-07 | 2,327,300 | 678.50 | 679.00 | 668.57 | 675.00 | 00:00:00 | | 2012-08-08 | 1,634,800 | 673.00 | 677.50 | 668.00 | 671.00 | 00:00:00 | | 2012-08-09 | 1,515,600 | 671.00 | 672.00 | 665.50 | 667.50 | 00:00:00 | | 2012-08-10 | 1,483,400 | 664.50 | 672.98 | 660.09 | 666.00 | 00:00:00 | | 2012-08-14 | 3,338,900 | 666.00 | 672.50 | 664.50 | 668.00 | 00:00:00 | | 2012-08-15 | 2,800,100 | 666.00 | 673.50 | 665.50 | 670.00 | 00:00:00 | | 2012-08-16 | 1,324,400 | 668.00 | 674.00 | 668.00 | 671.00 | 00:00:00 | | 2012-08-17 | 1,527,200 | 671.00 | 671.50 | 651.50 | 662.00 | 00:00:00 | | 2012-08-20 | 749,800 | 663.00 | 666.84 | 661.00 | 665.00 | 00:00:00 | | 2012-08-21 | 1,001,600 | 665.00 | 669.50 | 662.50 | 664.00 | 00:00:00 | | 2012-08-22 | 1,263,500 | 661.00 | 661.00 | 648.00 | 649.50 | 00:00:00 | | 2012-08-23 | 2,205,600 | 650.00 | 662.39 | 647.00 | 658.00 | 00:00:00 | | 2012-08-24 | 1,705,100 | 657.50 | 671.00 | 656.00 | 668.00 | 00:00:00 | | 2012-08-27 | 0 | 668.00 | 668.00 | 668.00 | 668.00 | 00:00:00 | | 2012-08-28 | 1,233,400 | 666.50 | 671.50 | 664.00 | 668.00 | 00:00:00 | | 2012-08-29 | 960,200 | 666.00 | 670.00 | 664.00 | 667.50 | 00:00:00 | | 2012-08-30 | 985,600 | 664.50 | 672.50 | 664.50 | 669.00 | 00:00:00 | | 2012-08-31 | 2,062,800 | 667.50 | 672.00 | 662.50 | 667.00 | 00:00:00 | | 2012-09-03 | 987,400 | 665.00 | 671.00 | 664.50 | 668.50 | 00:00:00 | | 2012-09-04 | 1,137,600 | 667.00 | 670.00 | 658.00 | 661.00 | 00:00:00 | | 2012-09-05 | 1,346,800 | 660.00 | 675.00 | 660.00 | 673.00 | 00:00:00 | | 2012-09-06 | 1,812,000 | 669.50 | 680.00 | 668.00 | 680.00 | 00:00:00 | | 2012-09-07 | 2,536,900 | 680.00 | 683.00 | 675.50 | 680.50 | 00:00:00 | | 2012-09-10 | 2,143,800 | 676.50 | 685.00 | 674.50 | 678.50 | 00:00:00 | | 2012-09-11 | 1,521,000 | 671.50 | 682.50 | 671.50 | 681.00 | 00:00:00 | | 2012-09-12 | 1,520,800 | 675.50 | 726.50 | 674.50 | 684.50 | 00:00:00 | | 2012-09-13 | 1,723,800 | 681.00 | 693.00 | 680.50 | 691.50 | 00:00:00 | | 2012-09-14 | 2,135,900 | 694.50 | 695.50 | 687.00 | 690.00 | 00:00:00 | | 2012-09-17 | 1,667,100 | 686.50 | 689.78 | 683.50 | 686.00 | 00:00:00 | | 2012-09-18 | 2,092,600 | 683.00 | 690.99 | 680.00 | 685.00 | 00:00:00 | | 2012-09-19 | 1,166,900 | 686.50 | 691.00 | 684.00 | 689.50 | 00:00:00 | | 2012-09-20 | 1,140,900 | 686.00 | 689.50 | 683.50 | 687.50 | 00:00:00 | | 2012-09-21 | 2,338,600 | 688.00 | 693.00 | 682.50 | 686.00 | 00:00:00 | | 2012-09-24 | 1,186,900 | 684.50 | 694.00 | 684.50 | 693.00 | 00:00:00 | | 2012-09-25 | 1,201,700 | 691.50 | 695.50 | 691.00 | 693.00 | 00:00:00 | | 2012-09-27 | 1,650,900 | 686.00 | 693.00 | 683.50 | 686.00 | 00:00:00 | | 2012-09-28 | 1,881,800 | 688.00 | 689.50 | 682.50 | 683.50 | 00:00:00 | | 2012-10-01 | 1,947,000 | 682.00 | 697.00 | 682.00 | 692.00 | 00:00:00 | | 2012-10-02 | 2,135,400 | 688.50 | 694.00 | 684.00 | 691.00 | 00:00:00 | | 2012-10-03 | 1,773,900 | 684.50 | 687.50 | 677.00 | 686.00 | 00:00:00 | | 2012-10-04 | 1,514,800 | 686.50 | 691.00 | 683.50 | 685.00 | 00:00:00 | | 2012-10-05 | 2,637,000 | 683.00 | 685.00 | 676.00 | 680.00 | 00:00:00 | | 2012-10-09 | 2,106,000 | 676.00 | 679.50 | 665.50 | 672.50 | 00:00:00 | | 2012-10-10 | 3,004,600 | 660.00 | 660.00 | 649.00 | 655.00 | 00:00:00 | | 2012-10-15 | 2,412,800 | 653.00 | 660.50 | 652.00 | 658.00 | 00:00:00 | | 2012-10-16 | 2,756,300 | 658.50 | 670.50 | 658.00 | 669.50 | 00:00:00 | | 2012-10-17 | 1,999,500 | 667.00 | 667.50 | 661.00 | 665.00 | 00:00:00 | | 2012-10-18 | 3,129,500 | 663.50 | 664.00 | 652.00 | 656.50 | 00:00:00 | | 2012-10-22 | 1,346,100 | 649.00 | 654.00 | 646.00 | 650.00 | 00:00:00 | | 2012-10-23 | 1,780,600 | 650.50 | 652.50 | 637.50 | 643.50 | 00:00:00 | | 2012-10-24 | 2,030,600 | 645.00 | 650.00 | 640.50 | 648.50 | 00:00:00 | | 2012-10-25 | 1,906,800 | 646.50 | 652.00 | 645.00 | 651.00 | 00:00:00 | | 2012-10-26 | 1,768,900 | 648.00 | 653.50 | 645.50 | 652.00 | 00:00:00 | | 2012-10-29 | 1,041,100 | 649.50 | 654.00 | 648.00 | 651.00 | 00:00:00 | | 2012-10-30 | 1,175,300 | 649.50 | 656.50 | 649.50 | 656.50 | 00:00:00 | | 2012-10-31 | 2,232,500 | 653.50 | 658.00 | 650.00 | 655.00 | 00:00:00 | | 2012-11-01 | 3,627,200 | 650.50 | 661.00 | 641.50 | 648.50 | 00:00:00 | | 2012-11-02 | 2,649,100 | 645.00 | 647.00 | 636.00 | 638.00 | 00:00:00 | | 2012-11-05 | 1,436,600 | 638.00 | 645.63 | 636.63 | 640.50 | 00:00:00 | | 2012-11-06 | 1,408,000 | 641.00 | 648.50 | 640.50 | 645.00 | 00:00:00 | | 2012-11-07 | 2,614,700 | 649.00 | 656.00 | 642.00 | 642.00 | 00:00:00 | | 2012-11-08 | 2,257,400 | 643.00 | 648.50 | 642.00 | 642.50 | 00:00:00 | | 2012-11-09 | 2,607,700 | 643.50 | 658.00 | 643.00 | 656.50 | 00:00:00 | | 2012-11-12 | 2,326,300 | 656.50 | 663.50 | 653.00 | 659.50 | 00:00:00 | | 2012-11-13 | 2,316,800 | 660.00 | 663.50 | 654.00 | 661.50 | 00:00:00 | | 2012-11-14 | 2,515,100 | 658.50 | 661.00 | 652.50 | 652.50 | 00:00:00 | | 2012-11-15 | 1,724,400 | 650.00 | 652.50 | 646.50 | 648.00 | 00:00:00 | | 2012-11-16 | 1,907,700 | 647.00 | 650.50 | 640.21 | 640.50 | 00:00:00 | | 2012-11-19 | 3,400,800 | 642.00 | 646.42 | 638.50 | 641.50 | 00:00:00 | | 2012-11-20 | 2,188,400 | 640.50 | 646.00 | 636.50 | 644.00 | 00:00:00 | | 2012-11-21 | 1,732,000 | 643.50 | 650.00 | 640.00 | 648.00 | 00:00:00 | | 2012-11-22 | 1,040,400 | 647.00 | 656.50 | 647.00 | 654.50 | 00:00:00 | | 2012-11-23 | 1,395,700 | 652.50 | 658.50 | 650.50 | 657.50 | 00:00:00 | | 2012-11-26 | 1,669,700 | 656.00 | 665.00 | 652.50 | 655.50 | 00:00:00 | | 2012-11-27 | 1,191,400 | 657.00 | 662.00 | 656.00 | 659.00 | 00:00:00 | | 2012-11-28 | 3,269,000 | 656.50 | 657.50 | 642.50 | 651.00 | 00:00:00 | | 2012-11-29 | 2,112,100 | 651.50 | 662.00 | 651.00 | 659.50 | 00:00:00 | | 2012-11-30 | 1,909,200 | 659.00 | 663.00 | 656.00 | 657.50 | 00:00:00 | | 2012-12-03 | 1,325,900 | 659.00 | 667.50 | 657.50 | 662.50 | 00:00:00 | | 2012-12-04 | 1,479,100 | 660.50 | 668.00 | 659.00 | 666.50 | 00:00:00 | | 2012-12-05 | 1,120,100 | 667.50 | 668.50 | 663.00 | 668.50 | 00:00:00 | | 2012-12-06 | 1,282,300 | 670.00 | 674.00 | 665.00 | 666.00 | 00:00:00 | | 2012-12-07 | 1,473,700 | 665.00 | 667.50 | 661.00 | 666.00 | 00:00:00 | | 2012-12-10 | 2,688,000 | 666.50 | 679.00 | 663.50 | 678.50 | 00:00:00 | | 2012-12-11 | 1,151,100 | 676.50 | 684.00 | 676.00 | 680.50 | 00:00:00 | | 2012-12-12 | 1,353,700 | 678.50 | 680.00 | 675.16 | 679.00 | 00:00:00 | | 2012-12-13 | 1,557,100 | 677.00 | 678.00 | 665.50 | 670.50 | 00:00:00 | | 2012-12-14 | 1,564,900 | 672.50 | 676.50 | 667.50 | 669.00 | 00:00:00 | | 2012-12-17 | 1,166,800 | 669.00 | 671.50 | 664.50 | 671.00 | 00:00:00 | | 2012-12-18 | 1,503,600 | 671.00 | 682.00 | 670.00 | 681.50 | 00:00:00 | | 2012-12-19 | 1,449,500 | 681.50 | 689.00 | 681.00 | 685.50 | 00:00:00 | | 2012-12-20 | 1,295,100 | 682.00 | 683.57 | 677.50 | 683.50 | 00:00:00 | | 2012-12-21 | 1,710,100 | 680.50 | 685.00 | 678.50 | 683.00 | 00:00:00 | | 2012-12-24 | 201,600 | 685.50 | 689.00 | 681.50 | 688.50 | 00:00:00 | | 2012-12-25 | 0 | 688.50 | 688.50 | 688.50 | 688.50 | 00:00:00 | | 2012-12-26 | 0 | 688.50 | 688.50 | 688.50 | 688.50 | 00:00:00 | | 2012-12-27 | 969,700 | 683.50 | 692.00 | 680.00 | 687.50 | 00:00:00 | | 2012-12-28 | 808,200 | 686.50 | 690.20 | 681.50 | 682.00 | 00:00:00 | | 2012-12-31 | 347,000 | 679.00 | 684.50 | 676.00 | 679.50 | 00:00:00 | | 2013-01-01 | 0 | 679.50 | 679.50 | 679.50 | 679.50 | 00:00:00 | | 2013-01-02 | 1,155,500 | 685.00 | 688.50 | 678.50 | 684.00 | 00:00:00 | | 2013-01-03 | 1,449,900 | 685.50 | 688.50 | 683.00 | 688.00 | 00:00:00 | | 2013-01-04 | 1,381,200 | 686.50 | 689.00 | 681.86 | 688.00 | 00:00:00 | | 2013-01-07 | 1,567,200 | 686.50 | 689.50 | 677.50 | 688.50 | 00:00:00 | | 2013-01-08 | 1,875,800 | 687.50 | 698.50 | 687.00 | 692.00 | 00:00:00 | | 2013-01-09 | 1,479,500 | 693.50 | 695.50 | 686.50 | 692.50 | 00:00:00 | | 2013-01-10 | 1,228,800 | 691.50 | 694.50 | 686.00 | 689.00 | 00:00:00 | | 2013-01-11 | 1,200,900 | 690.00 | 691.50 | 683.00 | 686.50 | 00:00:00 | | 2013-01-14 | 944,000 | 684.50 | 695.50 | 684.50 | 691.50 | 00:00:00 | | 2013-01-15 | 1,483,500 | 691.50 | 697.50 | 686.50 | 693.50 | 00:00:00 | | 2013-01-16 | 1,726,300 | 692.50 | 699.38 | 692.00 | 695.50 | 00:00:00 | | 2013-01-17 | 1,499,100 | 695.00 | 699.17 | 693.00 | 698.00 | 00:00:00 | | 2013-01-18 | 2,137,500 | 697.50 | 699.50 | 695.50 | 697.50 | 00:00:00 | | 2013-01-21 | 1,637,200 | 700.00 | 710.50 | 697.00 | 710.00 | 00:00:00 | | 2013-01-22 | 1,642,400 | 710.00 | 717.50 | 706.66 | 717.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
