|
 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 | | 2018-08-02 | 3,940,784 | 1,317.50 | 1,341.50 | 1,317.50 | 1,338.50 | 00:00:00 | | 2018-08-03 | 2,163,353 | 1,345.00 | 1,360.00 | 1,340.00 | 1,356.50 | 00:00:00 | | 2018-08-06 | 1,984,469 | 1,365.00 | 1,365.00 | 1,351.00 | 1,361.50 | 00:00:00 | | 2018-08-07 | 2,042,305 | 1,357.50 | 1,368.00 | 1,356.50 | 1,363.00 | 00:00:00 | | 2018-08-08 | 2,684,006 | 1,348.00 | 1,370.50 | 1,340.50 | 1,360.00 | 00:00:00 | | 2018-08-09 | 1,790,996 | 1,356.00 | 1,370.50 | 1,352.00 | 1,367.50 | 00:00:00 | | 2018-08-10 | 1,699,567 | 1,355.50 | 1,365.00 | 1,350.50 | 1,356.50 | 00:00:00 | | 2018-08-13 | 2,575,059 | 1,351.00 | 1,364.50 | 1,345.50 | 1,362.00 | 00:00:00 | | 2018-08-14 | 1,914,973 | 1,368.50 | 1,372.50 | 1,359.00 | 1,364.00 | 00:00:00 | | 2018-08-15 | 3,203,041 | 1,365.50 | 1,374.00 | 1,350.00 | 1,358.00 | 00:00:00 | | 2018-08-16 | 2,703,351 | 1,364.50 | 1,372.00 | 1,354.00 | 1,368.50 | 00:00:00 | | 2018-08-17 | 2,394,147 | 1,365.50 | 1,379.00 | 1,365.50 | 1,379.00 | 00:00:00 | | 2018-08-20 | 3,897,691 | 1,378.50 | 1,378.50 | 1,365.00 | 1,365.00 | 00:00:00 | | 2018-08-21 | 2,276,975 | 1,358.50 | 1,368.00 | 1,353.50 | 1,365.50 | 00:00:00 | | 2018-08-22 | 2,456,393 | 1,360.00 | 1,385.50 | 1,358.50 | 1,382.50 | 00:00:00 | | 2018-08-23 | 1,397,028 | 1,384.50 | 1,390.00 | 1,375.50 | 1,376.50 | 00:00:00 | | 2018-08-24 | 1,604,613 | 1,371.00 | 1,375.50 | 1,365.50 | 1,373.00 | 00:00:00 | | 2018-08-28 | 1,767,716 | 1,378.00 | 1,387.50 | 1,374.50 | 1,385.00 | 00:00:00 | | 2018-08-29 | 1,414,454 | 1,389.50 | 1,392.50 | 1,371.00 | 1,374.00 | 00:00:00 | | 2018-08-30 | 1,606,544 | 1,370.50 | 1,372.50 | 1,362.00 | 1,367.00 | 00:00:00 | | 2018-08-31 | 809,692 | 1,361.00 | 1,371.00 | 1,356.00 | 1,362.50 | 00:00:00 | | 2018-09-03 | 1,160,367 | 1,359.50 | 1,378.50 | 1,358.00 | 1,377.00 | 00:00:00 | | 2018-09-04 | 2,042,002 | 1,380.50 | 1,383.00 | 1,365.00 | 1,373.50 | 00:00:00 | | 2018-09-05 | 2,827,025 | 1,365.50 | 1,372.50 | 1,361.00 | 1,368.50 | 00:00:00 | | 2018-09-06 | 1,855,980 | 1,367.50 | 1,369.50 | 1,353.50 | 1,354.50 | 00:00:00 | | 2018-09-07 | 3,314,402 | 1,356.50 | 1,390.00 | 1,355.00 | 1,384.00 | 00:00:00 | | 2018-09-10 | 2,325,977 | 1,385.00 | 1,385.50 | 1,372.00 | 1,383.00 | 00:00:00 | | 2018-09-11 | 1,744,546 | 1,380.50 | 1,389.50 | 1,376.00 | 1,388.00 | 00:00:00 | | 2018-09-12 | 2,278,289 | 1,390.00 | 1,408.00 | 1,390.00 | 1,403.00 | 00:00:00 | | 2018-09-13 | 280,271 | 1,400.00 | 1,407.50 | 1,389.50 | 1,389.50 | 00:00:00 | | 2018-09-14 | 4,047,450 | 1,393.00 | 1,397.00 | 1,377.50 | 1,397.00 | 00:00:00 | | 2018-09-17 | 1,889,467 | 1,398.00 | 1,407.50 | 1,396.00 | 1,402.00 | 00:00:00 | | 2018-09-18 | 2,958,749 | 1,401.00 | 1,402.50 | 1,394.50 | 1,402.50 | 00:00:00 | | 2018-09-19 | 2,045,207 | 1,401.00 | 1,402.50 | 1,381.50 | 1,384.50 | 00:00:00 | | 2018-09-20 | 2,461,717 | 1,381.00 | 1,384.50 | 1,365.00 | 1,370.00 | 00:00:00 | | 2018-09-21 | 4,576,947 | 1,374.50 | 1,394.00 | 1,371.50 | 1,394.00 | 00:00:00 | | 2018-09-24 | 1,301,704 | 1,387.00 | 1,390.50 | 1,372.00 | 1,383.50 | 00:00:00 | | 2018-09-25 | 2,433,226 | 1,378.50 | 1,395.50 | 1,378.50 | 1,394.00 | 00:00:00 | | 2018-09-26 | 1,306,493 | 1,389.50 | 1,394.00 | 1,386.00 | 1,392.00 | 00:00:00 | | 2018-09-27 | 1,451,349 | 1,394.00 | 1,405.00 | 1,391.50 | 1,402.50 | 00:00:00 | | 2018-09-28 | 2,111,997 | 1,406.50 | 1,411.50 | 1,396.50 | 1,399.50 | 00:00:00 | | 2018-10-01 | 2,519,613 | 1,395.00 | 1,422.00 | 1,393.50 | 1,406.00 | 00:00:00 | | 2018-10-02 | 4,191,458 | 1,401.00 | 1,411.50 | 1,393.50 | 1,400.50 | 00:00:00 | | 2018-10-03 | 1,768,554 | 1,401.00 | 1,421.00 | 1,400.00 | 1,412.00 | 00:00:00 | | 2018-10-04 | 1,984,961 | 1,393.00 | 1,393.00 | 1,362.00 | 1,368.00 | 00:00:00 | | 2018-10-05 | 2,002,233 | 1,370.50 | 1,370.50 | 1,346.00 | 1,351.50 | 00:00:00 | | 2018-10-08 | 1,521,848 | 1,348.50 | 1,357.00 | 1,332.50 | 1,333.50 | 00:00:00 | | 2018-10-09 | 3,500,965 | 1,333.00 | 1,333.00 | 1,310.00 | 1,330.50 | 00:00:00 | | 2018-10-10 | 1,895,635 | 1,324.50 | 1,325.00 | 1,306.00 | 1,306.50 | 00:00:00 | | 2018-10-11 | 2,572,582 | 1,295.50 | 1,307.50 | 1,288.50 | 1,292.50 | 00:00:00 | | 2018-10-12 | 6,879,987 | 1,299.00 | 1,306.00 | 1,292.50 | 1,295.50 | 00:00:00 | | 2018-10-15 | 2,910,993 | 1,291.50 | 1,296.00 | 1,268.50 | 1,281.00 | 00:00:00 | | 2018-10-16 | 4,006,599 | 1,270.00 | 1,286.00 | 1,251.00 | 1,280.00 | 00:00:00 | | 2018-10-17 | 2,761,992 | 1,281.50 | 1,287.50 | 1,258.00 | 1,266.50 | 00:00:00 | | 2018-10-18 | 2,696,038 | 1,269.50 | 1,290.00 | 1,269.50 | 1,274.50 | 00:00:00 | | 2018-10-19 | 2,339,352 | 1,277.50 | 1,283.00 | 1,265.00 | 1,269.00 | 00:00:00 | | 2018-10-22 | 2,260,584 | 1,264.50 | 1,285.00 | 1,261.00 | 1,269.50 | 00:00:00 | | 2018-10-23 | 3,115,130 | 1,257.50 | 1,276.50 | 1,256.00 | 1,268.50 | 00:00:00 | | 2018-10-24 | 3,029,043 | 1,272.00 | 1,301.50 | 1,270.50 | 1,275.50 | 00:00:00 | | 2018-10-25 | 2,260,613 | 1,265.50 | 1,277.50 | 1,260.00 | 1,275.50 | 00:00:00 | | 2018-10-26 | 3,099,975 | 1,267.50 | 1,272.50 | 1,242.50 | 1,258.00 | 00:00:00 | | 2018-10-29 | 5,529,463 | 1,259.50 | 1,287.50 | 1,259.50 | 1,263.50 | 00:00:00 | | 2018-10-30 | 3,912,083 | 1,268.00 | 1,269.00 | 1,253.50 | 1,264.50 | 00:00:00 | | 2018-10-31 | 4,665,684 | 1,268.50 | 1,298.50 | 1,268.50 | 1,273.50 | 00:00:00 | | 2018-11-01 | 8,102,597 | 1,355.00 | 1,374.50 | 1,336.50 | 1,357.00 | 00:00:00 | | 2018-11-02 | 4,223,629 | 1,361.00 | 1,370.50 | 1,351.50 | 1,359.00 | 00:00:00 | | 2018-11-05 | 3,283,396 | 1,373.00 | 1,382.00 | 1,368.50 | 1,374.00 | 00:00:00 | | 2018-11-06 | 3,519,595 | 1,376.00 | 1,377.50 | 1,365.00 | 1,377.50 | 00:00:00 | | 2018-11-07 | 407,746 | 1,385.00 | 1,398.50 | 1,384.00 | 1,387.90 | 00:00:00 | | 2018-11-08 | 2,931,599 | 1,400.00 | 1,408.50 | 1,392.00 | 1,395.00 | 00:00:00 | | 2018-11-09 | 1,927,173 | 1,393.50 | 1,403.50 | 1,388.50 | 1,395.00 | 00:00:00 | | 2018-11-12 | 2,140,397 | 1,402.00 | 1,405.00 | 1,389.50 | 1,393.50 | 00:00:00 | | 2018-11-13 | 3,462,655 | 1,395.50 | 1,400.50 | 1,378.50 | 1,394.50 | 00:00:00 | | 2018-11-14 | 651,145 | 1,394.00 | 1,405.21 | 1,388.00 | 1,399.20 | 00:00:00 | | 2018-11-16 | 2,163,309 | 1,400.00 | 1,409.00 | 1,381.00 | 1,399.00 | 00:00:00 | | 2018-11-19 | 1,884,565 | 1,402.00 | 1,417.00 | 1,391.00 | 1,391.00 | 00:00:00 | | 2018-11-20 | 2,024,831 | 1,382.50 | 1,397.00 | 1,376.00 | 1,385.00 | 00:00:00 | | 2018-11-21 | 2,393,941 | 1,387.00 | 1,395.50 | 1,377.50 | 1,394.00 | 00:00:00 | | 2018-11-22 | 2,126,880 | 1,407.50 | 1,408.50 | 1,376.50 | 1,380.50 | 00:00:00 | | 2018-11-23 | 1,219,336 | 1,376.00 | 1,397.50 | 1,376.00 | 1,397.00 | 00:00:00 | | 2018-11-26 | 2,146,146 | 1,411.50 | 1,418.50 | 1,383.50 | 1,395.00 | 00:00:00 | | 2018-11-27 | 6,627,957 | 1,396.00 | 1,406.50 | 1,381.50 | 1,402.50 | 00:00:00 | | 2018-11-28 | 3,021,529 | 1,417.00 | 1,417.50 | 1,397.50 | 1,406.00 | 00:00:00 | | 2018-11-29 | 1,921,069 | 1,414.50 | 1,429.50 | 1,408.50 | 1,422.50 | 00:00:00 | | 2018-11-30 | 4,797,215 | 1,424.00 | 1,427.50 | 1,417.00 | 1,425.00 | 00:00:00 | | 2018-12-03 | 4,004,736 | 1,441.50 | 1,459.00 | 1,424.50 | 1,435.00 | 00:00:00 | | 2018-12-04 | 4,137,277 | 1,438.50 | 1,475.00 | 1,436.50 | 1,460.50 | 00:00:00 | | 2018-12-05 | 3,230,613 | 1,450.00 | 1,464.00 | 1,441.50 | 1,462.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
