|
 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 2024-05-12 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-10-01 | 7,321,400 | 351.00 | 369.25 | 349.00 | 359.00 | 00:00:00 | | 2001-10-02 | 7,385,100 | 363.50 | 364.00 | 348.50 | 364.00 | 00:00:00 | | 2001-10-03 | 1,727,300 | 370.00 | 370.00 | 357.25 | 363.75 | 00:00:00 | | 2001-10-04 | 4,642,600 | 366.50 | 380.00 | 361.50 | 368.25 | 00:00:00 | | 2001-10-05 | 11,659,200 | 368.75 | 376.00 | 365.00 | 373.00 | 00:00:00 | | 2001-10-08 | 3,981,500 | 366.00 | 377.75 | 366.00 | 374.00 | 00:00:00 | | 2001-10-09 | 3,844,000 | 376.30 | 377.00 | 361.00 | 361.00 | 00:00:00 | | 2001-10-10 | 4,320,800 | 391.00 | 371.00 | 360.00 | 371.00 | 00:00:00 | | 2001-10-11 | 3,222,500 | 390.00 | 390.00 | 355.00 | 355.00 | 00:00:00 | | 2001-10-12 | 5,681,800 | 355.00 | 363.00 | 347.50 | 347.50 | 00:00:00 | | 2001-10-15 | 1,601,900 | 348.16 | 354.50 | 348.00 | 353.00 | 00:00:00 | | 2001-10-16 | 0 | 353.00 | 353.00 | 353.00 | 353.00 | 00:00:00 | | 2001-10-17 | 11,288,600 | 372.50 | 373.75 | 365.00 | 373.00 | 00:00:00 | | 2001-10-18 | 5,366,500 | 376.75 | 387.00 | 374.00 | 387.00 | 00:00:00 | | 2001-10-19 | 4,074,600 | 389.00 | 389.00 | 370.00 | 373.00 | 00:00:00 | | 2001-10-22 | 6,437,200 | 378.70 | 382.00 | 377.75 | 380.00 | 00:00:00 | | 2001-10-23 | 2,397,700 | 380.50 | 385.00 | 377.50 | 383.25 | 00:00:00 | | 2001-10-24 | 5,026,400 | 381.30 | 383.00 | 370.00 | 379.00 | 00:00:00 | | 2001-10-25 | 6,662,300 | 378.75 | 383.00 | 373.25 | 382.00 | 00:00:00 | | 2001-10-26 | 0 | 382.00 | 382.00 | 382.00 | 382.00 | 00:00:00 | | 2001-10-29 | 5,050,100 | 375.00 | 380.00 | 369.50 | 370.00 | 00:00:00 | | 2001-10-30 | 2,792,100 | 352.00 | 381.75 | 352.00 | 380.00 | 00:00:00 | | 2001-10-31 | 3,597,700 | 380.00 | 388.50 | 369.50 | 386.75 | 00:00:00 | | 2001-11-01 | 3,699,100 | 360.00 | 390.75 | 360.00 | 390.00 | 00:00:00 | | 2001-11-02 | 6,006,800 | 390.75 | 395.00 | 386.00 | 394.50 | 00:00:00 | | 2001-11-05 | 7,881,600 | 391.25 | 410.00 | 390.25 | 406.00 | 00:00:00 | | 2001-11-06 | 16,755,500 | 406.00 | 417.75 | 387.75 | 387.75 | 00:00:00 | | 2001-11-07 | 5,010,800 | 390.50 | 394.25 | 386.25 | 387.25 | 00:00:00 | | 2001-11-08 | 6,255,100 | 382.00 | 390.50 | 382.00 | 387.50 | 00:00:00 | | 2001-11-09 | 1,663,200 | 387.50 | 390.00 | 377.00 | 390.00 | 00:00:00 | | 2001-11-12 | 2,534,000 | 393.00 | 393.00 | 371.75 | 381.50 | 00:00:00 | | 2001-11-13 | 4,278,500 | 382.00 | 385.00 | 373.00 | 375.50 | 00:00:00 | | 2001-11-14 | 17,994,300 | 376.00 | 380.90 | 364.25 | 365.50 | 00:00:00 | | 2001-11-15 | 6,585,300 | 372.00 | 400.00 | 359.25 | 359.25 | 00:00:00 | | 2001-11-16 | 9,090,300 | 375.00 | 380.00 | 361.06 | 375.00 | 00:00:00 | | 2001-11-19 | 8,432,600 | 348.00 | 374.00 | 347.00 | 353.00 | 00:00:00 | | 2001-11-20 | 14,472,800 | 351.25 | 356.00 | 330.00 | 339.00 | 00:00:00 | | 2001-11-21 | 14,089,700 | 339.00 | 371.65 | 339.00 | 366.25 | 00:00:00 | | 2001-11-22 | 11,281,800 | 372.00 | 376.13 | 360.00 | 364.00 | 00:00:00 | | 2001-11-23 | 1,902,700 | 368.00 | 371.00 | 361.00 | 365.00 | 00:00:00 | | 2001-11-26 | 1,432,300 | 370.25 | 372.75 | 364.00 | 368.75 | 00:00:00 | | 2001-11-27 | 4,084,400 | 374.75 | 379.00 | 365.00 | 369.25 | 00:00:00 | | 2001-11-28 | 3,140,000 | 370.00 | 372.38 | 362.00 | 363.50 | 00:00:00 | | 2001-11-29 | 2,884,400 | 363.50 | 385.00 | 362.25 | 375.00 | 00:00:00 | | 2001-11-30 | 3,020,200 | 375.50 | 377.00 | 363.25 | 375.00 | 00:00:00 | | 2001-12-03 | 4,632,600 | 375.00 | 376.25 | 365.00 | 370.00 | 00:00:00 | | 2001-12-04 | 2,611,100 | 369.75 | 375.26 | 365.00 | 375.00 | 00:00:00 | | 2001-12-05 | 2,192,500 | 371.50 | 373.39 | 365.00 | 372.00 | 00:00:00 | | 2001-12-06 | 2,875,700 | 360.00 | 379.50 | 365.00 | 370.25 | 00:00:00 | | 2001-12-07 | 1,897,000 | 377.75 | 377.75 | 361.00 | 366.75 | 00:00:00 | | 2001-12-10 | 1,181,700 | 366.75 | 375.00 | 360.00 | 363.00 | 00:00:00 | | 2001-12-11 | 1,512,800 | 367.00 | 374.25 | 365.00 | 366.00 | 00:00:00 | | 2001-12-12 | 2,440,100 | 372.50 | 374.50 | 358.75 | 359.00 | 00:00:00 | | 2001-12-13 | 3,868,200 | 362.00 | 364.00 | 350.00 | 358.25 | 00:00:00 | | 2001-12-14 | 2,087,700 | 356.00 | 371.50 | 355.00 | 361.00 | 00:00:00 | | 2001-12-17 | 2,301,600 | 362.00 | 371.00 | 355.25 | 366.75 | 00:00:00 | | 2001-12-18 | 0 | 366.75 | 366.75 | 366.75 | 366.75 | 00:00:00 | | 2001-12-19 | 5,164,600 | 374.75 | 390.00 | 365.50 | 385.00 | 00:00:00 | | 2001-12-20 | 5,303,700 | 390.00 | 399.00 | 384.30 | 394.00 | 00:00:00 | | 2001-12-21 | 12,050,400 | 392.50 | 409.00 | 388.00 | 405.00 | 00:00:00 | | 2001-12-24 | 2,934,800 | 405.00 | 419.75 | 401.50 | 419.75 | 00:00:00 | | 2001-12-25 | 0 | 419.75 | 419.75 | 419.75 | 419.75 | 00:00:00 | | 2001-12-26 | 0 | 419.75 | 419.75 | 419.75 | 419.75 | 00:00:00 | | 2001-12-27 | 3,038,700 | 419.50 | 419.75 | 410.00 | 411.50 | 00:00:00 | | 2001-12-28 | 2,722,900 | 420.00 | 420.00 | 413.00 | 419.00 | 00:00:00 | | 2001-12-31 | 4,119,000 | 416.00 | 420.00 | 413.00 | 415.00 | 00:00:00 | | 2002-01-01 | 0 | 415.00 | 415.00 | 415.00 | 415.00 | 00:00:00 | | 2002-01-02 | 2,333,100 | 415.00 | 420.00 | 412.25 | 417.00 | 00:00:00 | | 2002-01-03 | 4,422,700 | 420.00 | 428.75 | 412.00 | 425.00 | 00:00:00 | | 2002-01-04 | 9,161,400 | 428.00 | 432.75 | 418.00 | 421.00 | 00:00:00 | | 2002-01-07 | 4,103,500 | 425.00 | 425.00 | 414.50 | 421.50 | 00:00:00 | | 2002-01-08 | 7,797,500 | 421.00 | 423.00 | 409.00 | 412.00 | 00:00:00 | | 2002-01-09 | 4,955,600 | 414.00 | 430.00 | 401.50 | 402.00 | 00:00:00 | | 2002-01-10 | 5,180,200 | 404.00 | 406.75 | 389.00 | 394.50 | 00:00:00 | | 2002-01-11 | 1,982,500 | 396.00 | 400.00 | 390.00 | 399.00 | 00:00:00 | | 2002-01-14 | 2,079,700 | 399.75 | 400.00 | 388.75 | 391.00 | 00:00:00 | | 2002-01-15 | 5,781,000 | 400.00 | 400.00 | 381.00 | 384.00 | 00:00:00 | | 2002-01-16 | 6,116,300 | 391.75 | 395.75 | 381.00 | 394.75 | 00:00:00 | | 2002-01-17 | 3,614,200 | 401.50 | 405.00 | 391.00 | 401.00 | 00:00:00 | | 2002-01-18 | 1,058,000 | 398.50 | 411.00 | 398.00 | 401.00 | 00:00:00 | | 2002-01-21 | 2,643,900 | 402.00 | 409.50 | 397.00 | 404.00 | 00:00:00 | | 2002-01-22 | 3,585,900 | 405.00 | 406.00 | 397.00 | 397.00 | 00:00:00 | | 2002-01-23 | 3,356,300 | 397.25 | 400.00 | 390.25 | 397.00 | 00:00:00 | | 2002-01-24 | 4,330,600 | 401.00 | 403.00 | 394.25 | 395.00 | 00:00:00 | | 2002-01-25 | 3,929,600 | 397.50 | 400.20 | 388.00 | 400.00 | 00:00:00 | | 2002-01-28 | 1,412,400 | 394.75 | 401.25 | 388.50 | 391.75 | 00:00:00 | | 2002-01-29 | 1,539,100 | 391.50 | 400.50 | 380.00 | 389.00 | 00:00:00 | | 2002-01-30 | 2,788,800 | 382.25 | 394.00 | 382.25 | 387.00 | 00:00:00 | | 2002-01-31 | 2,204,700 | 390.25 | 392.00 | 381.25 | 392.00 | 00:00:00 | | 2002-02-01 | 4,957,700 | 392.00 | 425.50 | 390.25 | 403.00 | 00:00:00 | | 2002-02-04 | 3,715,100 | 407.75 | 408.67 | 403.00 | 406.25 | 00:00:00 | | 2002-02-05 | 2,953,800 | 405.75 | 406.00 | 393.00 | 399.00 | 00:00:00 | | 2002-02-06 | 4,343,500 | 404.00 | 406.00 | 394.80 | 400.00 | 00:00:00 | | 2002-02-07 | 8,689,900 | 409.75 | 413.00 | 395.25 | 413.00 | 00:00:00 | | 2002-02-08 | 10,007,200 | 413.00 | 428.00 | 413.00 | 424.50 | 00:00:00 | | 2002-02-11 | 5,719,700 | 420.00 | 425.75 | 418.35 | 420.00 | 00:00:00 | | 2002-02-12 | 8,145,400 | 424.75 | 427.50 | 420.00 | 420.50 | 00:00:00 | | 2002-02-13 | 3,707,400 | 420.50 | 423.00 | 414.40 | 419.00 | 00:00:00 | | 2002-02-14 | 5,948,500 | 418.75 | 418.96 | 403.50 | 403.50 | 00:00:00 | | 2002-02-15 | 4,540,600 | 402.00 | 407.20 | 394.00 | 407.00 | 00:00:00 | | 2002-02-18 | 1,651,200 | 403.75 | 405.50 | 380.00 | 395.00 | 00:00:00 | | 2002-02-19 | 3,139,900 | 400.00 | 403.00 | 392.00 | 397.00 | 00:00:00 | | 2002-02-20 | 2,390,200 | 397.00 | 404.31 | 393.50 | 401.00 | 00:00:00 | | 2002-02-21 | 1,237,100 | 401.00 | 405.25 | 396.50 | 400.50 | 00:00:00 | | 2002-02-22 | 7,834,700 | 409.75 | 416.50 | 403.00 | 413.00 | 00:00:00 | | 2002-02-25 | 3,949,400 | 414.00 | 423.50 | 411.10 | 414.00 | 00:00:00 | | 2002-02-26 | 3,068,000 | 414.00 | 424.50 | 408.00 | 415.25 | 00:00:00 | | 2002-02-27 | 4,469,300 | 418.00 | 435.00 | 412.00 | 430.00 | 00:00:00 | | 2002-02-28 | 4,786,200 | 430.00 | 436.00 | 425.25 | 426.25 | 00:00:00 | | 2002-03-01 | 2,717,300 | 422.00 | 431.00 | 422.00 | 426.00 | 00:00:00 | | 2002-03-04 | 7,239,800 | 425.00 | 428.00 | 407.25 | 416.50 | 00:00:00 | | 2002-03-05 | 2,942,400 | 414.00 | 418.00 | 410.00 | 411.00 | 00:00:00 | | 2002-03-06 | 3,444,900 | 408.00 | 420.00 | 408.00 | 411.00 | 00:00:00 | | 2002-03-07 | 4,216,200 | 416.50 | 417.00 | 407.00 | 409.00 | 00:00:00 | | 2002-03-08 | 3,109,600 | 402.75 | 423.75 | 402.67 | 420.00 | 00:00:00 | | 2002-03-11 | 2,149,400 | 422.50 | 423.83 | 418.75 | 420.00 | 00:00:00 | | 2002-03-12 | 2,959,900 | 419.75 | 420.50 | 411.50 | 411.50 | 00:00:00 | | 2002-03-13 | 1,690,500 | 411.25 | 423.00 | 407.50 | 411.00 | 00:00:00 | | 2002-03-14 | 2,242,700 | 411.00 | 411.75 | 405.25 | 411.75 | 00:00:00 | | 2002-03-15 | 1,480,800 | 409.00 | 420.00 | 408.00 | 414.75 | 00:00:00 | | 2002-03-18 | 883,900 | 407.00 | 426.50 | 406.50 | 415.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
