|
 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 | | 2001-04-16 | 0 | 329.50 | 329.50 | 329.50 | 329.50 | 00:00:00 | | 2001-04-17 | 5,849,900 | 324.00 | 329.00 | 324.00 | 326.00 | 00:00:00 | | 2001-04-18 | 2,556,900 | 325.00 | 326.00 | 322.00 | 323.75 | 00:00:00 | | 2001-04-19 | 4,466,400 | 328.00 | 328.00 | 310.00 | 314.50 | 00:00:00 | | 2001-04-20 | 3,246,400 | 322.25 | 322.25 | 313.00 | 318.00 | 00:00:00 | | 2001-04-23 | 1,075,200 | 319.25 | 324.50 | 316.25 | 324.50 | 00:00:00 | | 2001-04-24 | 1,179,900 | 322.00 | 325.00 | 320.00 | 324.00 | 00:00:00 | | 2001-04-25 | 2,445,200 | 323.00 | 329.00 | 323.00 | 326.00 | 00:00:00 | | 2001-04-26 | 3,379,900 | 325.00 | 327.00 | 322.00 | 325.00 | 00:00:00 | | 2001-04-27 | 1,971,000 | 335.00 | 335.00 | 324.84 | 325.00 | 00:00:00 | | 2001-04-30 | 1,140,000 | 327.25 | 329.50 | 325.00 | 329.50 | 00:00:00 | | 2001-05-01 | 1,224,800 | 328.00 | 330.00 | 324.00 | 329.50 | 00:00:00 | | 2001-05-02 | 3,156,000 | 329.50 | 329.50 | 308.27 | 310.00 | 00:00:00 | | 2001-05-03 | 2,301,800 | 311.50 | 320.00 | 311.50 | 317.75 | 00:00:00 | | 2001-05-04 | 1,707,700 | 321.25 | 328.50 | 320.00 | 320.00 | 00:00:00 | | 2001-05-07 | 0 | 320.00 | 320.00 | 320.00 | 320.00 | 00:00:00 | | 2001-05-08 | 4,515,400 | 328.75 | 330.00 | 323.00 | 327.50 | 00:00:00 | | 2001-05-09 | 4,133,700 | 325.25 | 332.00 | 325.25 | 331.00 | 00:00:00 | | 2001-05-10 | 5,268,300 | 330.50 | 336.00 | 321.00 | 331.25 | 00:00:00 | | 2001-05-11 | 9,470,100 | 340.00 | 340.00 | 329.00 | 331.00 | 00:00:00 | | 2001-05-14 | 3,995,200 | 320.00 | 325.00 | 319.50 | 324.00 | 00:00:00 | | 2001-05-15 | 488,600 | 322.75 | 325.00 | 318.00 | 325.00 | 00:00:00 | | 2001-05-16 | 2,440,000 | 315.00 | 326.00 | 315.00 | 326.00 | 00:00:00 | | 2001-05-17 | 4,017,200 | 327.50 | 327.50 | 322.00 | 322.00 | 00:00:00 | | 2001-05-18 | 3,731,400 | 328.00 | 330.00 | 321.00 | 330.00 | 00:00:00 | | 2001-05-21 | 1,935,300 | 325.00 | 331.00 | 325.00 | 328.25 | 00:00:00 | | 2001-05-22 | 6,357,000 | 328.25 | 336.00 | 327.75 | 333.00 | 00:00:00 | | 2001-05-23 | 9,638,100 | 328.50 | 333.00 | 326.00 | 326.00 | 00:00:00 | | 2001-05-24 | 1,257,800 | 321.68 | 330.00 | 321.50 | 329.50 | 00:00:00 | | 2001-05-25 | 2,098,300 | 326.00 | 330.00 | 320.00 | 323.50 | 00:00:00 | | 2001-05-28 | 0 | 323.50 | 323.50 | 323.50 | 323.50 | 00:00:00 | | 2001-05-29 | 3,057,600 | 326.16 | 329.00 | 320.75 | 327.00 | 00:00:00 | | 2001-05-30 | 1,189,900 | 327.00 | 328.50 | 324.00 | 326.00 | 00:00:00 | | 2001-05-31 | 1,675,700 | 320.00 | 330.75 | 320.00 | 326.00 | 00:00:00 | | 2001-06-01 | 2,683,900 | 329.00 | 331.00 | 324.00 | 325.00 | 00:00:00 | | 2001-06-04 | 578,700 | 330.00 | 330.00 | 315.25 | 323.00 | 00:00:00 | | 2001-06-05 | 1,754,800 | 326.00 | 333.00 | 324.00 | 329.50 | 00:00:00 | | 2001-06-06 | 1,363,400 | 329.50 | 332.00 | 321.00 | 330.50 | 00:00:00 | | 2001-06-07 | 1,649,800 | 327.00 | 335.00 | 325.00 | 334.00 | 00:00:00 | | 2001-06-08 | 1,077,600 | 330.00 | 334.00 | 326.00 | 332.25 | 00:00:00 | | 2001-06-11 | 2,070,700 | 331.00 | 335.00 | 330.00 | 331.00 | 00:00:00 | | 2001-06-12 | 2,139,700 | 335.00 | 339.00 | 331.00 | 337.00 | 00:00:00 | | 2001-06-13 | 2,745,300 | 337.50 | 346.50 | 337.00 | 339.50 | 00:00:00 | | 2001-06-14 | 2,614,000 | 340.50 | 343.00 | 339.00 | 340.00 | 00:00:00 | | 2001-06-15 | 5,248,400 | 340.50 | 349.00 | 340.00 | 349.00 | 00:00:00 | | 2001-06-18 | 2,685,300 | 332.00 | 351.50 | 332.00 | 347.00 | 00:00:00 | | 2001-06-19 | 5,918,100 | 346.00 | 350.00 | 346.00 | 349.00 | 00:00:00 | | 2001-06-20 | 7,951,400 | 306.00 | 354.00 | 306.00 | 350.75 | 00:00:00 | | 2001-06-21 | 3,121,500 | 345.50 | 351.00 | 343.00 | 351.00 | 00:00:00 | | 2001-06-22 | 4,161,300 | 349.00 | 356.50 | 349.00 | 354.50 | 00:00:00 | | 2001-06-25 | 5,586,700 | 352.12 | 372.00 | 351.75 | 360.25 | 00:00:00 | | 2001-06-26 | 3,093,300 | 359.00 | 359.00 | 346.50 | 351.00 | 00:00:00 | | 2001-06-27 | 3,434,700 | 352.00 | 360.00 | 337.00 | 356.00 | 00:00:00 | | 2001-06-28 | 3,604,700 | 352.00 | 370.00 | 351.00 | 358.50 | 00:00:00 | | 2001-06-29 | 3,814,100 | 357.00 | 373.00 | 357.00 | 369.00 | 00:00:00 | | 2001-07-02 | 13,090,600 | 370.00 | 370.00 | 355.00 | 363.00 | 00:00:00 | | 2001-07-03 | 5,265,700 | 360.00 | 362.50 | 357.00 | 358.00 | 00:00:00 | | 2001-07-04 | 2,490,800 | 358.50 | 358.50 | 350.00 | 355.25 | 00:00:00 | | 2001-07-05 | 1,950,500 | 370.00 | 370.00 | 351.00 | 355.50 | 00:00:00 | | 2001-07-06 | 7,779,500 | 355.75 | 360.00 | 352.00 | 358.50 | 00:00:00 | | 2001-07-09 | 8,403,300 | 358.00 | 362.00 | 354.40 | 359.00 | 00:00:00 | | 2001-07-10 | 23,659,500 | 360.75 | 375.00 | 359.50 | 371.50 | 00:00:00 | | 2001-07-11 | 32,726,500 | 371.00 | 374.25 | 268.70 | 369.25 | 00:00:00 | | 2001-07-12 | 18,300,300 | 367.50 | 372.06 | 361.00 | 363.50 | 00:00:00 | | 2001-07-13 | 0 | 363.50 | 363.50 | 363.50 | 363.50 | 00:00:00 | | 2001-07-16 | 4,889,400 | 365.00 | 365.56 | 357.00 | 359.50 | 00:00:00 | | 2001-07-17 | 5,838,900 | 358.50 | 365.00 | 358.50 | 360.00 | 00:00:00 | | 2001-07-18 | 6,580,600 | 359.22 | 360.00 | 350.00 | 353.00 | 00:00:00 | | 2001-07-19 | 4,634,200 | 354.00 | 362.00 | 353.00 | 362.00 | 00:00:00 | | 2001-07-20 | 3,331,900 | 360.00 | 360.50 | 356.00 | 358.00 | 00:00:00 | | 2001-07-23 | 4,823,900 | 356.00 | 359.75 | 353.00 | 353.00 | 00:00:00 | | 2001-07-24 | 7,644,600 | 351.43 | 359.00 | 351.43 | 357.00 | 00:00:00 | | 2001-07-25 | 8,046,800 | 355.04 | 357.75 | 350.00 | 356.00 | 00:00:00 | | 2001-07-26 | 4,414,300 | 357.04 | 357.50 | 352.50 | 354.00 | 00:00:00 | | 2001-07-27 | 4,390,600 | 354.50 | 356.00 | 350.75 | 356.00 | 00:00:00 | | 2001-07-30 | 2,169,000 | 354.50 | 354.50 | 350.00 | 350.00 | 00:00:00 | | 2001-07-31 | 6,916,800 | 350.00 | 357.50 | 349.79 | 354.25 | 00:00:00 | | 2001-08-01 | 4,094,000 | 355.25 | 361.50 | 354.50 | 357.50 | 00:00:00 | | 2001-08-02 | 9,257,600 | 360.00 | 362.00 | 357.00 | 361.50 | 00:00:00 | | 2001-08-03 | 6,267,900 | 361.00 | 365.50 | 358.50 | 360.00 | 00:00:00 | | 2001-08-06 | 3,626,500 | 360.00 | 363.00 | 352.68 | 361.00 | 00:00:00 | | 2001-08-07 | 9,426,000 | 363.00 | 363.00 | 350.75 | 359.25 | 00:00:00 | | 2001-08-08 | 5,907,600 | 360.00 | 362.25 | 355.00 | 361.00 | 00:00:00 | | 2001-08-09 | 7,956,300 | 355.00 | 361.00 | 355.00 | 360.00 | 00:00:00 | | 2001-08-10 | 7,043,500 | 360.00 | 366.25 | 359.00 | 364.00 | 00:00:00 | | 2001-08-13 | 4,413,800 | 363.50 | 367.41 | 362.25 | 367.00 | 00:00:00 | | 2001-08-14 | 2,270,200 | 365.50 | 366.00 | 361.50 | 365.00 | 00:00:00 | | 2001-08-15 | 3,024,800 | 362.75 | 369.75 | 361.19 | 366.00 | 00:00:00 | | 2001-08-16 | 3,969,000 | 366.00 | 366.00 | 355.25 | 360.00 | 00:00:00 | | 2001-08-17 | 6,685,100 | 357.83 | 362.00 | 355.00 | 361.00 | 00:00:00 | | 2001-08-20 | 1,627,900 | 364.31 | 368.00 | 361.00 | 368.00 | 00:00:00 | | 2001-08-21 | 1,671,800 | 370.75 | 370.75 | 361.00 | 366.00 | 00:00:00 | | 2001-08-22 | 2,388,800 | 365.75 | 372.00 | 359.75 | 365.00 | 00:00:00 | | 2001-08-23 | 900,800 | 365.25 | 365.25 | 357.00 | 362.50 | 00:00:00 | | 2001-08-24 | 1,729,700 | 363.52 | 366.00 | 358.25 | 366.00 | 00:00:00 | | 2001-08-27 | 0 | 366.00 | 366.00 | 366.00 | 366.00 | 00:00:00 | | 2001-08-28 | 2,869,800 | 370.25 | 370.25 | 360.00 | 368.00 | 00:00:00 | | 2001-08-29 | 3,381,700 | 365.00 | 370.00 | 359.00 | 367.50 | 00:00:00 | | 2001-08-30 | 4,171,100 | 366.00 | 368.00 | 357.00 | 360.00 | 00:00:00 | | 2001-08-31 | 1,417,100 | 363.00 | 369.25 | 357.25 | 360.00 | 00:00:00 | | 2001-09-03 | 2,464,700 | 357.00 | 363.00 | 355.00 | 357.00 | 00:00:00 | | 2001-09-04 | 2,151,700 | 359.00 | 360.00 | 355.25 | 360.00 | 00:00:00 | | 2001-09-05 | 2,381,700 | 361.00 | 361.00 | 353.00 | 358.00 | 00:00:00 | | 2001-09-06 | 4,317,300 | 358.00 | 358.00 | 352.00 | 356.00 | 00:00:00 | | 2001-09-07 | 2,531,900 | 356.50 | 356.50 | 346.43 | 352.00 | 00:00:00 | | 2001-09-10 | 4,036,400 | 353.75 | 354.75 | 345.00 | 352.00 | 00:00:00 | | 2001-09-11 | 5,921,000 | 353.00 | 357.25 | 300.00 | 345.00 | 00:00:00 | | 2001-09-12 | 2,745,800 | 340.00 | 350.00 | 330.00 | 343.25 | 00:00:00 | | 2001-09-13 | 1,375,600 | 343.50 | 348.00 | 341.00 | 348.00 | 00:00:00 | | 2001-09-14 | 3,946,000 | 349.50 | 350.00 | 337.00 | 340.00 | 00:00:00 | | 2001-09-17 | 2,628,400 | 343.00 | 347.00 | 336.25 | 347.00 | 00:00:00 | | 2001-09-18 | 3,664,800 | 367.50 | 367.50 | 332.00 | 337.00 | 00:00:00 | | 2001-09-19 | 8,652,200 | 335.00 | 340.95 | 334.50 | 335.00 | 00:00:00 | | 2001-09-20 | 15,665,400 | 340.00 | 340.00 | 317.25 | 329.00 | 00:00:00 | | 2001-09-21 | 8,803,600 | 318.08 | 320.72 | 299.00 | 308.00 | 00:00:00 | | 2001-09-24 | 5,326,500 | 301.50 | 343.00 | 301.50 | 342.00 | 00:00:00 | | 2001-09-25 | 5,824,400 | 345.25 | 353.75 | 333.25 | 347.00 | 00:00:00 | | 2001-09-26 | 5,361,600 | 352.00 | 352.00 | 338.00 | 343.00 | 00:00:00 | | 2001-09-27 | 4,421,100 | 339.50 | 349.75 | 330.25 | 342.00 | 00:00:00 | | 2001-09-28 | 0 | 342.00 | 342.00 | 342.00 | 342.00 | 00:00:00 | | 2001-10-01 | 7,321,400 | 351.00 | 369.25 | 349.00 | 359.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
