|
 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 2024-06-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-03-17 | 2,731,400 | 1,143.00 | 1,148.50 | 1,129.00 | 1,135.00 | 00:00:00 | | 2015-03-18 | 2,605,200 | 1,130.00 | 1,152.00 | 1,130.00 | 1,152.00 | 00:00:00 | | 2015-03-24 | 2,800,600 | 1,163.00 | 1,177.00 | 1,162.00 | 1,168.00 | 00:00:00 | | 2015-03-25 | 2,120,400 | 1,169.00 | 1,178.00 | 1,162.00 | 1,162.00 | 00:00:00 | | 2015-03-30 | 3,520,800 | 1,152.00 | 1,153.00 | 1,103.24 | 1,145.00 | 00:00:00 | | 2015-04-06 | 0 | 1,147.00 | 1,147.00 | 1,147.00 | 1,147.00 | 00:00:00 | | 2015-04-07 | 2,796,000 | 1,148.00 | 1,155.00 | 1,144.00 | 1,155.00 | 00:00:00 | | 2015-04-08 | 2,675,000 | 1,156.00 | 1,176.00 | 1,153.00 | 1,162.00 | 00:00:00 | | 2015-04-09 | 2,139,300 | 1,168.00 | 1,179.00 | 1,165.64 | 1,179.00 | 00:00:00 | | 2015-04-10 | 2,829,700 | 1,180.00 | 1,195.00 | 1,178.00 | 1,195.00 | 00:00:00 | | 2015-04-13 | 1,564,000 | 1,195.00 | 1,198.49 | 1,177.50 | 1,190.00 | 00:00:00 | | 2015-04-14 | 2,337,400 | 1,185.00 | 1,194.00 | 1,170.00 | 1,180.00 | 00:00:00 | | 2015-04-15 | 2,230,100 | 1,182.00 | 1,186.00 | 1,164.00 | 1,172.00 | 00:00:00 | | 2015-04-21 | 2,741,200 | 1,162.00 | 1,170.00 | 1,143.00 | 1,166.00 | 00:00:00 | | 2015-04-22 | 2,731,500 | 1,172.00 | 1,175.00 | 1,159.00 | 1,169.00 | 00:00:00 | | 2015-04-23 | 3,320,300 | 1,168.00 | 1,178.00 | 1,165.66 | 1,173.00 | 00:00:00 | | 2015-04-24 | 2,312,300 | 1,169.00 | 1,185.00 | 1,168.00 | 1,184.00 | 00:00:00 | | 2015-04-27 | 2,895,300 | 1,182.00 | 1,186.00 | 1,160.50 | 1,168.00 | 00:00:00 | | 2015-04-28 | 2,663,700 | 1,163.00 | 1,165.00 | 1,143.00 | 1,152.00 | 00:00:00 | | 2015-04-29 | 2,443,000 | 1,156.00 | 1,165.00 | 1,121.78 | 1,122.00 | 00:00:00 | | 2015-04-30 | 4,271,100 | 1,131.00 | 1,157.63 | 1,105.00 | 1,117.00 | 00:00:00 | | 2015-05-01 | 2,629,600 | 1,118.00 | 1,143.00 | 1,115.00 | 1,143.00 | 00:00:00 | | 2015-05-04 | 0 | 1,143.00 | 1,143.00 | 1,143.00 | 1,143.00 | 00:00:00 | | 2015-05-05 | 4,075,600 | 1,164.00 | 1,164.00 | 1,114.00 | 1,114.00 | 00:00:00 | | 2015-05-06 | 3,227,800 | 1,111.00 | 1,123.00 | 1,107.00 | 1,120.00 | 00:00:00 | | 2015-05-25 | 0 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 00:00:00 | | 2015-05-26 | 2,980,000 | 1,139.00 | 1,142.00 | 1,124.00 | 1,140.00 | 00:00:00 | | 2015-07-10 | 2,526,400 | 1,123.00 | 1,129.00 | 1,116.00 | 1,124.00 | 00:00:00 | | 2015-07-13 | 1,570,800 | 1,136.00 | 1,141.00 | 1,133.00 | 1,137.00 | 00:00:00 | | 2015-07-16 | 1,383,100 | 1,146.00 | 1,148.00 | 1,139.00 | 1,146.00 | 00:00:00 | | 2015-07-17 | 1,515,500 | 1,148.00 | 1,150.00 | 1,141.00 | 1,150.00 | 00:00:00 | | 2015-07-20 | 1,549,000 | 1,149.00 | 1,160.00 | 1,149.00 | 1,156.00 | 00:00:00 | | 2015-07-23 | 1,435,700 | 1,160.00 | 1,160.00 | 1,140.00 | 1,141.00 | 00:00:00 | | 2015-07-24 | 1,808,000 | 1,136.00 | 1,157.00 | 1,136.00 | 1,141.00 | 00:00:00 | | 2015-07-27 | 2,483,800 | 1,136.00 | 1,138.00 | 1,120.00 | 1,122.00 | 00:00:00 | | 2015-08-04 | 2,321,400 | 1,188.00 | 1,194.00 | 1,182.00 | 1,194.00 | 00:00:00 | | 2015-08-05 | 4,034,300 | 1,192.00 | 1,203.00 | 1,191.00 | 1,203.00 | 00:00:00 | | 2015-08-13 | 2,176,900 | 1,185.00 | 1,192.00 | 1,176.00 | 1,181.00 | 00:00:00 | | 2015-08-14 | 1,777,400 | 1,183.00 | 1,183.00 | 1,172.35 | 1,179.00 | 00:00:00 | | 2015-08-17 | 1,597,100 | 1,185.00 | 1,193.00 | 1,171.00 | 1,191.00 | 00:00:00 | | 2015-09-01 | 3,475,200 | 1,184.00 | 1,185.00 | 1,126.00 | 1,130.00 | 00:00:00 | | 2015-09-02 | 2,824,300 | 1,134.00 | 1,156.35 | 1,132.00 | 1,136.00 | 00:00:00 | | 2015-09-03 | 2,214,200 | 1,150.00 | 1,170.00 | 1,146.00 | 1,166.00 | 00:00:00 | | 2015-09-04 | 2,371,800 | 1,164.00 | 1,164.00 | 1,146.00 | 1,150.00 | 00:00:00 | | 2015-09-08 | 1,731,200 | 1,160.00 | 1,183.00 | 1,160.00 | 1,165.00 | 00:00:00 | | 2015-09-09 | 1,917,900 | 1,190.00 | 1,195.00 | 1,178.00 | 1,181.00 | 00:00:00 | | 2015-09-22 | 5,136,100 | 1,171.00 | 1,179.00 | 1,154.00 | 1,156.00 | 00:00:00 | | 2015-09-23 | 2,440,000 | 1,156.00 | 1,179.00 | 1,155.00 | 1,171.00 | 00:00:00 | | 2015-09-24 | 1,983,500 | 1,172.00 | 1,180.00 | 1,154.00 | 1,159.00 | 00:00:00 | | 2015-09-25 | 2,492,000 | 1,175.00 | 1,191.00 | 1,171.00 | 1,175.00 | 00:00:00 | | 2015-10-06 | 1,649,500 | 1,175.00 | 1,175.00 | 1,160.00 | 1,161.00 | 00:00:00 | | 2015-10-07 | 3,148,100 | 1,160.00 | 1,161.00 | 1,116.78 | 1,120.00 | 00:00:00 | | 2015-10-12 | 1,704,500 | 1,124.00 | 1,126.00 | 1,113.00 | 1,123.00 | 00:00:00 | | 2015-10-15 | 2,161,400 | 1,128.00 | 1,137.00 | 1,122.00 | 1,133.00 | 00:00:00 | | 2015-10-16 | 1,535,000 | 1,140.00 | 1,151.00 | 1,136.89 | 1,147.00 | 00:00:00 | | 2015-10-19 | 887,900 | 1,144.00 | 1,158.00 | 1,141.00 | 1,151.00 | 00:00:00 | | 2015-10-27 | 1,898,700 | 1,152.00 | 1,154.00 | 1,140.00 | 1,140.00 | 00:00:00 | | 2015-10-28 | 2,199,300 | 1,142.00 | 1,152.00 | 1,133.00 | 1,150.00 | 00:00:00 | | 2015-10-29 | 8,338,200 | 1,115.00 | 1,115.00 | 1,072.00 | 1,096.00 | 00:00:00 | | 2015-10-30 | 3,971,900 | 1,101.00 | 1,110.33 | 1,093.00 | 1,110.00 | 00:00:00 | | 2015-11-02 | 2,425,600 | 1,101.00 | 1,112.00 | 1,098.00 | 1,105.00 | 00:00:00 | | 2015-11-03 | 1,435,000 | 1,107.00 | 1,109.00 | 1,099.99 | 1,102.00 | 00:00:00 | | 2015-11-04 | 2,182,400 | 1,110.00 | 1,125.00 | 1,102.00 | 1,104.00 | 00:00:00 | | 2015-11-09 | 2,326,100 | 1,115.00 | 1,115.00 | 1,088.38 | 1,092.00 | 00:00:00 | | 2015-11-10 | 1,766,900 | 1,098.00 | 1,100.34 | 1,084.00 | 1,089.00 | 00:00:00 | | 2015-11-11 | 2,724,900 | 1,093.00 | 1,103.00 | 1,089.00 | 1,095.00 | 00:00:00 | | 2015-11-17 | 2,236,300 | 1,079.00 | 1,104.00 | 1,079.00 | 1,101.00 | 00:00:00 | | 2015-11-18 | 1,920,200 | 1,097.00 | 1,112.36 | 1,093.03 | 1,109.00 | 00:00:00 | | 2015-11-19 | 3,261,800 | 1,116.00 | 1,139.00 | 1,111.00 | 1,125.00 | 00:00:00 | | 2015-11-20 | 2,118,200 | 1,127.00 | 1,128.00 | 1,110.00 | 1,117.00 | 00:00:00 | | 2015-12-08 | 2,004,200 | 1,118.00 | 1,129.00 | 1,105.00 | 1,105.00 | 00:00:00 | | 2015-12-09 | 1,540,100 | 1,105.00 | 1,107.98 | 1,091.00 | 1,091.00 | 00:00:00 | | 2015-12-15 | 2,038,800 | 1,070.00 | 1,088.00 | 1,066.00 | 1,086.00 | 00:00:00 | | 2015-12-16 | 1,968,400 | 1,085.00 | 1,096.00 | 1,083.50 | 1,086.00 | 00:00:00 | | 2015-12-17 | 2,983,700 | 1,104.00 | 1,139.00 | 1,102.00 | 1,120.00 | 00:00:00 | | 2015-12-18 | 6,998,300 | 1,113.00 | 1,188.00 | 1,106.00 | 1,172.00 | 00:00:00 | | 2015-12-21 | 4,327,800 | 1,170.00 | 1,170.00 | 1,140.00 | 1,143.00 | 00:00:00 | | 2016-01-07 | 2,797,100 | 1,155.00 | 1,170.00 | 1,147.00 | 1,167.00 | 00:00:00 | | 2016-01-08 | 1,760,300 | 1,163.00 | 1,172.00 | 1,154.00 | 1,155.00 | 00:00:00 | | 2016-01-12 | 2,479,500 | 1,145.00 | 1,177.00 | 1,136.00 | 1,160.00 | 00:00:00 | | 2016-01-13 | 3,200,400 | 1,170.00 | 1,174.00 | 1,145.00 | 1,150.00 | 00:00:00 | | 2016-01-14 | 2,715,400 | 1,135.00 | 1,137.00 | 1,114.00 | 1,126.00 | 00:00:00 | | 2016-01-15 | 2,642,600 | 1,126.00 | 1,134.00 | 1,098.00 | 1,103.00 | 00:00:00 | | 2016-01-18 | 1,361,300 | 1,100.00 | 1,116.00 | 1,097.00 | 1,103.00 | 00:00:00 | | 2016-01-21 | 2,959,100 | 1,085.00 | 1,104.00 | 1,082.00 | 1,104.00 | 00:00:00 | | 2016-01-22 | 2,856,000 | 1,127.00 | 1,130.00 | 1,115.00 | 1,125.00 | 00:00:00 | | 2016-01-26 | 1,823,300 | 1,120.00 | 1,146.00 | 1,117.03 | 1,142.00 | 00:00:00 | | 2016-01-27 | 2,312,500 | 1,143.00 | 1,163.00 | 1,141.00 | 1,163.00 | 00:00:00 | | 2016-02-02 | 2,211,100 | 1,156.00 | 1,163.00 | 1,130.00 | 1,137.00 | 00:00:00 | | 2016-02-03 | 2,546,100 | 1,137.00 | 1,145.00 | 1,114.00 | 1,116.00 | 00:00:00 | | 2016-02-22 | 924,800 | 1,160.00 | 1,170.00 | 1,157.00 | 1,161.00 | 00:00:00 | | 2016-03-03 | 1,694,000 | 1,173.00 | 1,176.00 | 1,142.00 | 1,145.00 | 00:00:00 | | 2016-03-04 | 2,629,100 | 1,147.00 | 1,154.00 | 1,139.00 | 1,149.00 | 00:00:00 | | 2016-03-08 | 1,779,000 | 1,140.00 | 1,151.00 | 1,131.00 | 1,142.00 | 00:00:00 | | 2016-03-09 | 2,459,900 | 1,144.00 | 1,146.00 | 1,129.36 | 1,130.00 | 00:00:00 | | 2016-03-10 | 3,070,300 | 1,134.00 | 1,136.00 | 1,108.00 | 1,108.00 | 00:00:00 | | 2016-03-11 | 1,876,200 | 1,122.00 | 1,127.00 | 1,114.00 | 1,121.00 | 00:00:00 | | 2016-03-14 | 1,906,800 | 1,129.00 | 1,136.00 | 1,126.00 | 1,126.00 | 00:00:00 | | 2016-03-15 | 1,653,900 | 1,122.00 | 1,127.00 | 1,120.00 | 1,122.00 | 00:00:00 | | 2016-03-16 | 1,356,000 | 1,121.00 | 1,126.00 | 1,114.26 | 1,123.00 | 00:00:00 | | 2016-03-22 | 1,808,000 | 1,112.00 | 1,127.00 | 1,101.00 | 1,127.00 | 00:00:00 | | 2016-03-23 | 1,965,600 | 1,121.00 | 1,133.00 | 1,118.00 | 1,129.00 | 00:00:00 | | 2016-03-24 | 1,199,200 | 1,122.00 | 1,130.00 | 1,119.00 | 1,119.00 | 00:00:00 | | 2016-04-11 | 1,694,700 | 1,174.00 | 1,176.00 | 1,161.00 | 1,163.00 | 00:00:00 | | 2016-04-19 | 2,457,000 | 1,201.00 | 1,205.00 | 1,190.00 | 1,193.00 | 00:00:00 | | 2016-04-20 | 2,531,700 | 1,193.00 | 1,193.80 | 1,165.00 | 1,170.00 | 00:00:00 | | 2016-04-26 | 2,145,800 | 1,150.00 | 1,150.80 | 1,135.00 | 1,139.00 | 00:00:00 | | 2016-04-27 | 2,066,800 | 1,140.00 | 1,152.00 | 1,133.00 | 1,149.00 | 00:00:00 | | 2016-05-03 | 4,059,900 | 1,170.00 | 1,185.00 | 1,162.00 | 1,170.00 | 00:00:00 | | 2016-05-04 | 2,546,600 | 1,172.00 | 1,182.90 | 1,154.00 | 1,164.00 | 00:00:00 | | 2016-05-05 | 3,684,200 | 1,140.00 | 1,153.00 | 1,126.00 | 1,132.00 | 00:00:00 | | 2016-05-06 | 1,750,000 | 1,133.00 | 1,140.00 | 1,129.00 | 1,136.00 | 00:00:00 | | 2016-05-10 | 1,901,900 | 1,169.00 | 1,170.00 | 1,152.00 | 1,155.00 | 00:00:00 | | 2016-05-11 | 1,869,200 | 1,153.00 | 1,163.00 | 1,153.00 | 1,157.00 | 00:00:00 | | 2016-05-12 | 1,491,000 | 1,151.00 | 1,162.00 | 1,146.00 | 1,147.00 | 00:00:00 | | 2016-05-13 | 2,009,000 | 1,153.00 | 1,165.00 | 1,149.00 | 1,165.00 | 00:00:00 | | 2016-05-17 | 1,560,300 | 1,161.00 | 1,164.00 | 1,149.00 | 1,151.00 | 00:00:00 | | 2016-05-18 | 2,614,300 | 1,145.00 | 1,152.00 | 1,132.00 | 1,141.00 | 00:00:00 | | 2016-05-23 | 1,397,900 | 1,152.00 | 1,163.00 | 1,150.00 | 1,158.00 | 00:00:00 | | 2016-05-26 | 1,941,600 | 1,174.00 | 1,178.00 | 1,168.00 | 1,174.00 | 00:00:00 | | 2016-05-27 | 1,165,900 | 1,171.00 | 1,179.28 | 1,171.00 | 1,179.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
