|
 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 | | 2017-07-14 | 4,840,017 | 1,320.00 | 1,324.00 | 1,314.00 | 1,320.00 | 00:00:00 | | 2017-07-17 | 3,282,603 | 1,318.00 | 1,329.00 | 1,313.00 | 1,327.00 | 00:00:00 | | 2017-07-18 | 3,064,827 | 1,327.00 | 1,331.95 | 1,314.34 | 1,320.00 | 00:00:00 | | 2017-07-19 | 4,122,733 | 1,322.00 | 1,333.00 | 1,321.00 | 1,330.00 | 00:00:00 | | 2017-07-20 | 2,584,097 | 1,332.00 | 1,340.00 | 1,328.00 | 1,334.00 | 00:00:00 | | 2017-07-21 | 1,581,900 | 1,335.00 | 1,338.00 | 1,322.00 | 1,325.00 | 00:00:00 | | 2017-07-24 | 6,043,326 | 1,323.00 | 1,324.00 | 1,301.00 | 1,305.00 | 00:00:00 | | 2017-07-25 | 4,691,998 | 1,310.00 | 1,315.00 | 1,292.00 | 1,294.00 | 00:00:00 | | 2017-07-26 | 2,682,245 | 1,298.00 | 1,304.00 | 1,294.00 | 1,301.00 | 00:00:00 | | 2017-07-27 | 4,922,974 | 1,341.00 | 1,351.00 | 1,318.00 | 1,344.00 | 00:00:00 | | 2017-07-28 | 4,254,741 | 1,338.00 | 1,342.00 | 1,317.98 | 1,324.00 | 00:00:00 | | 2017-07-31 | 3,465,781 | 1,330.00 | 1,335.00 | 1,319.00 | 1,320.00 | 00:00:00 | | 2017-08-01 | 1,679,479 | 1,326.00 | 1,327.00 | 1,311.00 | 1,316.00 | 00:00:00 | | 2017-08-02 | 2,536,944 | 1,320.00 | 1,325.00 | 1,316.00 | 1,320.00 | 00:00:00 | | 2017-08-03 | 2,639,424 | 1,323.00 | 1,335.00 | 1,319.00 | 1,325.00 | 00:00:00 | | 2017-08-04 | 2,149,497 | 1,322.00 | 1,328.00 | 1,316.00 | 1,328.00 | 00:00:00 | | 2017-08-07 | 3,245,475 | 1,331.00 | 1,338.00 | 1,330.00 | 1,335.00 | 00:00:00 | | 2017-08-08 | 2,506,748 | 1,339.00 | 1,349.00 | 1,329.00 | 1,349.00 | 00:00:00 | | 2017-08-09 | 2,420,912 | 1,344.00 | 1,357.00 | 1,337.00 | 1,357.00 | 00:00:00 | | 2017-08-10 | 1,927,512 | 1,358.00 | 1,358.00 | 1,334.00 | 1,338.00 | 00:00:00 | | 2017-08-11 | 2,152,321 | 1,336.00 | 1,339.00 | 1,322.00 | 1,337.00 | 00:00:00 | | 2017-08-14 | 1,904,042 | 1,345.00 | 1,354.00 | 1,342.00 | 1,347.00 | 00:00:00 | | 2017-08-15 | 2,057,476 | 1,354.00 | 1,368.00 | 1,349.00 | 1,368.00 | 00:00:00 | | 2017-08-16 | 2,197,566 | 1,370.00 | 1,382.00 | 1,367.56 | 1,377.00 | 00:00:00 | | 2017-08-17 | 2,820,836 | 1,376.00 | 1,389.33 | 1,376.00 | 1,383.00 | 00:00:00 | | 2017-08-18 | 2,065,224 | 1,378.00 | 1,378.00 | 1,359.00 | 1,368.00 | 00:00:00 | | 2017-08-21 | 2,876,180 | 1,362.00 | 1,370.00 | 1,355.00 | 1,360.00 | 00:00:00 | | 2017-08-22 | 2,638,559 | 1,369.00 | 1,386.00 | 1,364.00 | 1,386.00 | 00:00:00 | | 2017-08-23 | 3,133,969 | 1,385.00 | 1,393.00 | 1,377.00 | 1,384.00 | 00:00:00 | | 2017-08-24 | 2,551,270 | 1,382.00 | 1,393.00 | 1,382.00 | 1,387.00 | 00:00:00 | | 2017-08-25 | 1,954,013 | 1,388.00 | 1,397.00 | 1,388.00 | 1,391.00 | 00:00:00 | | 2017-08-29 | 2,108,241 | 1,385.00 | 1,386.00 | 1,367.00 | 1,375.00 | 00:00:00 | | 2017-08-30 | 1,498,884 | 1,381.00 | 1,391.00 | 1,376.00 | 1,379.00 | 00:00:00 | | 2017-08-31 | 2,399,376 | 1,384.00 | 1,397.28 | 1,379.00 | 1,397.00 | 00:00:00 | | 2017-09-01 | 2,138,513 | 1,400.00 | 1,407.00 | 1,389.00 | 1,389.00 | 00:00:00 | | 2017-09-04 | 1,552,542 | 1,382.00 | 1,394.00 | 1,382.00 | 1,391.00 | 00:00:00 | | 2017-09-05 | 1,866,265 | 1,388.00 | 1,399.00 | 1,385.00 | 1,388.00 | 00:00:00 | | 2017-09-06 | 1,748,337 | 1,387.00 | 1,387.00 | 1,374.00 | 1,384.00 | 00:00:00 | | 2017-09-07 | 1,735,835 | 1,385.00 | 1,393.00 | 1,382.00 | 1,390.00 | 00:00:00 | | 2017-09-08 | 2,138,404 | 1,387.00 | 1,402.00 | 1,385.00 | 1,399.00 | 00:00:00 | | 2017-09-11 | 2,834,444 | 1,402.00 | 1,412.00 | 1,391.00 | 1,396.00 | 00:00:00 | | 2017-09-12 | 2,474,029 | 1,400.00 | 1,403.00 | 1,389.00 | 1,394.00 | 00:00:00 | | 2017-09-13 | 2,313,917 | 1,397.00 | 1,398.00 | 1,382.00 | 1,383.00 | 00:00:00 | | 2017-09-14 | 18,818,118 | 1,383.00 | 1,387.00 | 1,358.26 | 1,364.00 | 00:00:00 | | 2017-09-15 | 5,831,831 | 1,364.00 | 1,365.34 | 1,337.33 | 1,340.00 | 00:00:00 | | 2017-09-18 | 1,836,104 | 1,346.00 | 1,349.00 | 1,340.00 | 1,345.00 | 00:00:00 | | 2017-09-19 | 3,412,807 | 1,348.00 | 1,348.00 | 1,330.00 | 1,333.00 | 00:00:00 | | 2017-09-20 | 3,326,311 | 1,329.00 | 1,336.00 | 1,320.00 | 1,322.00 | 00:00:00 | | 2017-09-21 | 2,583,548 | 1,320.00 | 1,324.00 | 1,312.84 | 1,313.00 | 00:00:00 | | 2017-09-22 | 2,306,420 | 1,311.00 | 1,322.00 | 1,309.00 | 1,317.00 | 00:00:00 | | 2017-09-25 | 1,827,149 | 1,317.00 | 1,327.00 | 1,316.00 | 1,326.00 | 00:00:00 | | 2017-09-26 | 2,720,522 | 1,326.00 | 1,326.00 | 1,312.00 | 1,314.00 | 00:00:00 | | 2017-09-27 | 2,559,415 | 1,317.00 | 1,317.00 | 1,303.00 | 1,308.00 | 00:00:00 | | 2017-09-28 | 3,777,492 | 1,315.00 | 1,330.00 | 1,302.00 | 1,330.00 | 00:00:00 | | 2017-09-29 | 5,570,702 | 1,334.00 | 1,363.00 | 1,328.00 | 1,348.00 | 00:00:00 | | 2017-10-02 | 3,411,836 | 1,347.00 | 1,362.00 | 1,341.00 | 1,361.00 | 00:00:00 | | 2017-10-03 | 3,318,326 | 1,360.00 | 1,375.00 | 1,356.00 | 1,374.00 | 00:00:00 | | 2017-10-04 | 7,768,265 | 1,370.00 | 1,395.00 | 1,370.00 | 1,386.00 | 00:00:00 | | 2017-10-05 | 3,361,735 | 1,379.00 | 1,387.00 | 1,373.00 | 1,378.00 | 00:00:00 | | 2017-10-06 | 4,861,350 | 1,385.00 | 1,396.00 | 1,378.00 | 1,392.00 | 00:00:00 | | 2017-10-09 | 5,360,066 | 1,386.00 | 1,388.00 | 1,366.00 | 1,370.00 | 00:00:00 | | 2017-10-10 | 3,385,029 | 1,364.00 | 1,369.00 | 1,354.00 | 1,359.00 | 00:00:00 | | 2017-10-11 | 16,954,864 | 1,400.00 | 1,416.50 | 1,354.45 | 1,401.00 | 00:00:00 | | 2017-10-12 | 4,628,867 | 1,401.00 | 1,425.00 | 1,392.19 | 1,423.00 | 00:00:00 | | 2017-10-13 | 2,236,094 | 1,422.00 | 1,432.54 | 1,414.00 | 1,422.00 | 00:00:00 | | 2017-10-16 | 2,767,626 | 1,426.00 | 1,426.00 | 1,414.00 | 1,419.00 | 00:00:00 | | 2017-10-17 | 5,380,131 | 1,413.00 | 1,426.00 | 1,398.00 | 1,421.00 | 00:00:00 | | 2017-10-18 | 2,837,683 | 1,429.00 | 1,431.00 | 1,418.99 | 1,421.00 | 00:00:00 | | 2017-10-19 | 3,433,994 | 1,422.00 | 1,427.00 | 1,412.00 | 1,413.00 | 00:00:00 | | 2017-10-20 | 4,764,897 | 1,419.00 | 1,442.00 | 1,416.00 | 1,428.00 | 00:00:00 | | 2017-10-23 | 2,765,787 | 1,433.00 | 1,433.00 | 1,418.00 | 1,418.00 | 00:00:00 | | 2017-10-24 | 2,177,818 | 1,414.00 | 1,422.00 | 1,406.00 | 1,410.00 | 00:00:00 | | 2017-10-25 | 3,215,889 | 1,411.00 | 1,416.00 | 1,405.00 | 1,412.00 | 00:00:00 | | 2017-10-26 | 2,626,978 | 1,417.00 | 1,431.00 | 1,412.00 | 1,431.00 | 00:00:00 | | 2017-10-27 | 1,929,231 | 1,433.00 | 1,442.00 | 1,428.00 | 1,428.00 | 00:00:00 | | 2017-10-30 | 2,650,843 | 1,420.00 | 1,430.00 | 1,418.00 | 1,425.00 | 00:00:00 | | 2017-10-31 | 2,441,087 | 1,416.00 | 1,430.00 | 1,415.00 | 1,421.00 | 00:00:00 | | 2017-11-01 | 6,300,192 | 1,428.00 | 1,428.00 | 1,369.33 | 1,378.00 | 00:00:00 | | 2017-11-02 | 4,080,578 | 1,373.00 | 1,389.00 | 1,373.00 | 1,383.00 | 00:00:00 | | 2017-11-03 | 5,304,339 | 1,355.00 | 1,413.00 | 1,335.00 | 1,412.00 | 00:00:00 | | 2017-11-06 | 2,601,919 | 1,415.00 | 1,416.50 | 1,399.00 | 1,406.00 | 00:00:00 | | 2017-12-12 | 3,159,854 | 1,307.00 | 1,315.00 | 1,300.00 | 1,312.00 | 00:00:00 | | 2017-12-13 | 3,371,383 | 1,307.00 | 1,315.00 | 1,294.00 | 1,300.99 | 00:00:00 | | 2017-12-14 | 3,095,341 | 1,298.00 | 1,304.00 | 1,288.00 | 1,288.00 | 00:00:00 | | 2017-12-15 | 6,278,127 | 1,285.00 | 1,287.00 | 1,272.00 | 1,282.00 | 00:00:00 | | 2017-12-18 | 2,765,424 | 1,286.00 | 1,296.00 | 1,281.00 | 1,284.00 | 00:00:00 | | 2017-12-19 | 2,696,620 | 1,284.00 | 1,296.00 | 1,276.00 | 1,286.00 | 00:00:00 | | 2017-12-20 | 2,061,798 | 1,288.00 | 1,293.00 | 1,277.00 | 1,280.00 | 00:00:00 | | 2017-12-21 | 1,591,592 | 1,276.00 | 1,287.00 | 1,274.00 | 1,279.00 | 00:00:00 | | 2017-12-22 | 1,133,931 | 1,277.00 | 1,294.00 | 1,277.00 | 1,293.00 | 00:00:00 | | 2017-12-27 | 1,495,193 | 1,293.00 | 1,296.00 | 1,278.00 | 1,286.00 | 00:00:00 | | 2017-12-28 | 1,431,997 | 1,288.00 | 1,298.00 | 1,284.00 | 1,284.00 | 00:00:00 | | 2017-12-29 | 1,269,405 | 1,284.00 | 1,290.00 | 1,278.00 | 1,288.00 | 00:00:00 | | 2018-01-02 | 2,335,200 | 1,280.50 | 1,285.50 | 1,262.00 | 1,263.00 | 00:00:00 | | 2018-01-03 | 1,871,474 | 1,267.50 | 1,273.00 | 1,258.00 | 1,265.00 | 00:00:00 | | 2018-01-04 | 2,991,899 | 1,266.50 | 1,266.50 | 1,254.00 | 1,257.50 | 00:00:00 | | 2018-01-05 | 2,785,722 | 1,259.00 | 1,287.00 | 1,257.50 | 1,285.50 | 00:00:00 | | 2018-01-08 | 2,353,533 | 1,286.50 | 1,290.00 | 1,274.50 | 1,285.00 | 00:00:00 | | 2018-01-09 | 3,931,721 | 1,285.00 | 1,292.50 | 1,278.50 | 1,278.50 | 00:00:00 | | 2018-01-10 | 4,010,360 | 1,274.50 | 1,276.50 | 1,253.00 | 1,256.00 | 00:00:00 | | 2018-01-11 | 3,692,114 | 1,257.00 | 1,264.00 | 1,251.00 | 1,257.00 | 00:00:00 | | 2018-01-12 | 5,234,890 | 1,259.50 | 1,266.50 | 1,254.00 | 1,266.50 | 00:00:00 | | 2018-01-15 | 3,132,335 | 1,261.50 | 1,264.00 | 1,256.00 | 1,258.00 | 00:00:00 | | 2018-01-16 | 3,499,889 | 1,263.50 | 1,267.00 | 1,251.00 | 1,254.50 | 00:00:00 | | 2018-01-17 | 2,492,108 | 1,256.00 | 1,256.50 | 1,241.00 | 1,247.00 | 00:00:00 | | 2018-01-18 | 5,300,350 | 1,247.50 | 1,248.00 | 1,228.00 | 1,230.50 | 00:00:00 | | 2018-01-19 | 3,525,672 | 1,234.00 | 1,246.50 | 1,232.50 | 1,245.00 | 00:00:00 | | 2018-01-22 | 2,213,464 | 1,240.50 | 1,248.00 | 1,235.00 | 1,235.50 | 00:00:00 | | 2018-01-23 | 7,003,910 | 1,237.00 | 1,269.50 | 1,231.50 | 1,260.50 | 00:00:00 | | 2018-01-24 | 3,557,130 | 1,257.00 | 1,259.50 | 1,241.00 | 1,242.00 | 00:00:00 | | 2018-01-25 | 7,250,859 | 1,266.50 | 1,300.50 | 1,263.00 | 1,293.50 | 00:00:00 | | 2018-01-26 | 3,798,301 | 1,291.00 | 1,302.00 | 1,279.00 | 1,292.00 | 00:00:00 | | 2018-01-29 | 2,057,871 | 1,288.00 | 1,292.00 | 1,281.50 | 1,290.50 | 00:00:00 | | 2018-01-30 | 2,821,325 | 1,285.50 | 1,291.50 | 1,275.50 | 1,281.00 | 00:00:00 | | 2018-01-31 | 2,768,186 | 1,275.00 | 1,282.00 | 1,266.00 | 1,269.00 | 00:00:00 | | 2018-02-01 | 2,563,497 | 1,268.00 | 1,276.00 | 1,249.50 | 1,258.00 | 00:00:00 | | 2018-02-02 | 2,953,817 | 1,260.00 | 1,260.50 | 1,248.50 | 1,253.00 | 00:00:00 | | 2018-02-05 | 4,351,380 | 1,241.50 | 1,256.00 | 1,233.00 | 1,241.50 | 00:00:00 | | 2018-02-06 | 4,762,618 | 1,209.00 | 1,237.50 | 1,173.00 | 1,215.00 | 00:00:00 | | 2018-02-07 | 3,927,006 | 1,221.50 | 1,249.00 | 1,193.50 | 1,246.50 | 00:00:00 | | 2018-02-08 | 6,565,927 | 1,269.50 | 1,270.00 | 1,210.50 | 1,228.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
