|
 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 | | 2002-03-18 | 883,900 | 407.00 | 426.50 | 406.50 | 415.00 | 00:00:00 | | 2002-03-19 | 3,425,300 | 425.00 | 428.00 | 411.00 | 425.00 | 00:00:00 | | 2002-03-20 | 3,643,700 | 421.00 | 432.00 | 418.25 | 426.00 | 00:00:00 | | 2002-03-21 | 3,903,700 | 400.00 | 422.75 | 400.00 | 418.00 | 00:00:00 | | 2002-03-22 | 2,092,000 | 415.00 | 422.00 | 407.50 | 413.00 | 00:00:00 | | 2002-03-25 | 6,609,900 | 413.00 | 416.00 | 406.75 | 407.00 | 00:00:00 | | 2002-03-26 | 3,540,400 | 405.00 | 410.25 | 400.00 | 408.00 | 00:00:00 | | 2002-03-27 | 2,427,700 | 410.00 | 413.00 | 405.00 | 409.00 | 00:00:00 | | 2002-03-28 | 0 | 409.00 | 409.00 | 409.00 | 409.00 | 00:00:00 | | 2002-03-29 | 0 | 409.00 | 409.00 | 409.00 | 409.00 | 00:00:00 | | 2002-04-01 | 0 | 409.00 | 409.00 | 409.00 | 409.00 | 00:00:00 | | 2002-04-02 | 3,149,000 | 410.00 | 414.75 | 406.00 | 409.00 | 00:00:00 | | 2002-04-03 | 2,988,200 | 405.75 | 415.00 | 401.00 | 411.50 | 00:00:00 | | 2002-04-04 | 2,662,100 | 403.50 | 414.50 | 401.00 | 408.00 | 00:00:00 | | 2002-04-05 | 1,782,500 | 415.00 | 422.50 | 405.00 | 407.25 | 00:00:00 | | 2002-04-08 | 1,918,500 | 406.00 | 424.00 | 403.00 | 403.50 | 00:00:00 | | 2002-04-09 | 2,706,400 | 406.00 | 411.00 | 405.75 | 408.00 | 00:00:00 | | 2002-04-10 | 3,968,100 | 408.00 | 419.25 | 407.25 | 412.00 | 00:00:00 | | 2002-04-11 | 3,607,400 | 412.00 | 412.00 | 395.25 | 405.00 | 00:00:00 | | 2002-04-12 | 1,053,300 | 404.50 | 413.75 | 404.50 | 407.00 | 00:00:00 | | 2002-04-15 | 1,609,200 | 419.50 | 424.00 | 402.00 | 406.00 | 00:00:00 | | 2002-04-16 | 6,858,300 | 407.00 | 409.27 | 396.84 | 399.00 | 00:00:00 | | 2002-04-17 | 12,261,100 | 399.00 | 401.22 | 385.32 | 390.00 | 00:00:00 | | 2002-04-18 | 8,343,900 | 390.00 | 396.44 | 382.00 | 382.00 | 00:00:00 | | 2002-04-19 | 15,276,100 | 385.25 | 386.00 | 377.40 | 379.50 | 00:00:00 | | 2002-04-22 | 4,124,000 | 386.00 | 389.03 | 383.30 | 388.00 | 00:00:00 | | 2002-04-23 | 5,584,600 | 387.00 | 394.00 | 383.00 | 392.00 | 00:00:00 | | 2002-04-24 | 9,691,900 | 391.25 | 395.50 | 391.00 | 394.00 | 00:00:00 | | 2002-04-25 | 9,151,100 | 395.00 | 397.62 | 393.50 | 394.00 | 00:00:00 | | 2002-04-26 | 5,699,600 | 400.00 | 406.25 | 397.00 | 405.50 | 00:00:00 | | 2002-04-29 | 8,237,200 | 402.00 | 403.56 | 399.00 | 400.00 | 00:00:00 | | 2002-04-30 | 4,667,000 | 399.00 | 403.38 | 387.50 | 390.50 | 00:00:00 | | 2002-05-01 | 3,776,100 | 390.50 | 396.50 | 390.40 | 391.25 | 00:00:00 | | 2002-05-02 | 2,682,700 | 393.25 | 399.25 | 392.00 | 396.00 | 00:00:00 | | 2002-05-03 | 5,457,200 | 395.75 | 416.75 | 393.25 | 401.00 | 00:00:00 | | 2002-05-06 | 0 | 401.00 | 401.00 | 401.00 | 401.00 | 00:00:00 | | 2002-05-07 | 3,767,800 | 401.00 | 410.00 | 391.50 | 406.75 | 00:00:00 | | 2002-05-08 | 3,338,400 | 407.00 | 426.00 | 402.50 | 406.00 | 00:00:00 | | 2002-05-09 | 3,766,500 | 408.00 | 410.75 | 403.25 | 406.00 | 00:00:00 | | 2002-05-10 | 5,358,100 | 409.25 | 412.75 | 405.50 | 407.50 | 00:00:00 | | 2002-05-13 | 2,363,900 | 414.75 | 424.00 | 406.00 | 410.00 | 00:00:00 | | 2002-05-14 | 1,567,100 | 408.00 | 410.08 | 397.00 | 399.50 | 00:00:00 | | 2002-05-15 | 1,147,200 | 403.00 | 407.50 | 395.00 | 403.50 | 00:00:00 | | 2002-05-16 | 3,378,800 | 404.00 | 404.00 | 395.00 | 395.00 | 00:00:00 | | 2002-05-17 | 2,436,800 | 401.75 | 403.00 | 396.68 | 397.50 | 00:00:00 | | 2002-05-20 | 1,498,500 | 400.00 | 405.50 | 397.37 | 405.00 | 00:00:00 | | 2002-05-21 | 5,000,100 | 407.00 | 410.00 | 385.75 | 391.00 | 00:00:00 | | 2002-05-22 | 711,800 | 395.00 | 407.88 | 392.00 | 396.00 | 00:00:00 | | 2002-05-23 | 2,277,500 | 395.75 | 404.00 | 395.75 | 399.25 | 00:00:00 | | 2002-05-24 | 1,825,200 | 398.00 | 404.75 | 391.50 | 397.00 | 00:00:00 | | 2002-05-27 | 1,067,800 | 398.25 | 399.80 | 391.00 | 393.50 | 00:00:00 | | 2002-05-28 | 930,100 | 397.00 | 397.00 | 386.50 | 388.00 | 00:00:00 | | 2002-05-29 | 4,732,000 | 387.50 | 389.75 | 381.00 | 383.00 | 00:00:00 | | 2002-05-30 | 1,374,600 | 385.00 | 389.75 | 382.38 | 386.75 | 00:00:00 | | 2002-05-31 | 1,934,300 | 386.75 | 389.00 | 383.00 | 389.00 | 00:00:00 | | 2002-06-03 | 0 | 389.00 | 389.00 | 389.00 | 389.00 | 00:00:00 | | 2002-06-04 | 0 | 389.00 | 389.00 | 389.00 | 389.00 | 00:00:00 | | 2002-06-05 | 1,489,200 | 383.00 | 388.00 | 378.00 | 381.00 | 00:00:00 | | 2002-06-06 | 2,674,300 | 386.75 | 386.75 | 372.50 | 372.50 | 00:00:00 | | 2002-06-07 | 1,687,100 | 362.00 | 373.75 | 362.00 | 362.25 | 00:00:00 | | 2002-06-10 | 3,305,100 | 370.00 | 379.40 | 362.00 | 369.75 | 00:00:00 | | 2002-06-11 | 1,466,800 | 365.00 | 375.00 | 362.72 | 371.00 | 00:00:00 | | 2002-06-12 | 2,422,200 | 371.25 | 378.75 | 353.00 | 355.00 | 00:00:00 | | 2002-06-13 | 2,306,800 | 358.75 | 368.18 | 349.75 | 359.00 | 00:00:00 | | 2002-06-14 | 2,295,300 | 356.25 | 368.91 | 346.75 | 357.00 | 00:00:00 | | 2002-06-17 | 3,704,000 | 358.50 | 368.00 | 353.47 | 365.00 | 00:00:00 | | 2002-06-18 | 2,774,900 | 365.00 | 370.00 | 360.00 | 360.50 | 00:00:00 | | 2002-06-19 | 2,278,100 | 361.75 | 362.29 | 347.50 | 352.00 | 00:00:00 | | 2002-06-20 | 6,550,300 | 350.00 | 355.25 | 334.00 | 336.00 | 00:00:00 | | 2002-06-21 | 8,284,500 | 332.75 | 361.00 | 332.25 | 359.00 | 00:00:00 | | 2002-06-24 | 4,177,600 | 359.00 | 375.00 | 333.03 | 352.25 | 00:00:00 | | 2002-06-25 | 4,906,100 | 368.00 | 369.00 | 347.50 | 353.00 | 00:00:00 | | 2002-06-26 | 4,368,200 | 340.00 | 379.75 | 336.00 | 361.25 | 00:00:00 | | 2002-06-27 | 4,251,400 | 367.00 | 554.20 | 359.00 | 361.00 | 00:00:00 | | 2002-06-28 | 1,891,800 | 368.00 | 370.00 | 360.75 | 364.00 | 00:00:00 | | 2002-07-01 | 2,498,000 | 365.50 | 370.25 | 364.00 | 370.00 | 00:00:00 | | 2002-07-02 | 2,425,100 | 369.00 | 369.00 | 353.25 | 359.25 | 00:00:00 | | 2002-07-03 | 5,517,000 | 359.00 | 359.25 | 335.00 | 340.50 | 00:00:00 | | 2002-07-04 | 2,611,500 | 342.00 | 346.00 | 334.00 | 337.00 | 00:00:00 | | 2002-07-05 | 2,404,900 | 339.00 | 352.75 | 338.41 | 348.00 | 00:00:00 | | 2002-07-08 | 1,203,700 | 348.00 | 349.44 | 341.00 | 344.50 | 00:00:00 | | 2002-07-09 | 2,257,000 | 345.00 | 349.50 | 341.00 | 347.00 | 00:00:00 | | 2002-07-10 | 2,008,500 | 350.00 | 350.00 | 329.00 | 329.00 | 00:00:00 | | 2002-07-11 | 5,143,200 | 328.50 | 340.75 | 308.00 | 308.00 | 00:00:00 | | 2002-07-12 | 4,788,500 | 316.75 | 338.75 | 307.94 | 328.50 | 00:00:00 | | 2002-07-15 | 3,388,700 | 337.75 | 347.75 | 311.03 | 315.75 | 00:00:00 | | 2002-07-16 | 4,037,900 | 322.00 | 605.00 | 301.00 | 305.00 | 00:00:00 | | 2002-07-17 | 2,686,100 | 303.00 | 323.75 | 297.00 | 319.00 | 00:00:00 | | 2002-07-18 | 3,665,500 | 319.00 | 337.50 | 305.31 | 328.00 | 00:00:00 | | 2002-07-19 | 2,612,100 | 321.00 | 330.00 | 315.00 | 327.50 | 00:00:00 | | 2002-07-22 | 2,635,400 | 335.00 | 335.00 | 313.75 | 323.50 | 00:00:00 | | 2002-07-23 | 3,473,900 | 323.25 | 329.50 | 315.00 | 319.00 | 00:00:00 | | 2002-07-24 | 2,952,300 | 316.00 | 318.94 | 292.00 | 305.00 | 00:00:00 | | 2002-07-25 | 3,898,400 | 317.00 | 326.48 | 308.00 | 320.50 | 00:00:00 | | 2002-07-26 | 2,252,500 | 320.75 | 328.50 | 310.00 | 328.50 | 00:00:00 | | 2002-07-29 | 2,295,600 | 330.50 | 340.00 | 328.45 | 337.00 | 00:00:00 | | 2002-07-30 | 2,380,200 | 340.00 | 343.00 | 330.00 | 335.00 | 00:00:00 | | 2002-07-31 | 2,986,500 | 336.00 | 345.50 | 325.50 | 336.00 | 00:00:00 | | 2002-08-01 | 3,502,300 | 340.00 | 360.00 | 328.00 | 328.00 | 00:00:00 | | 2002-08-02 | 1,847,000 | 335.00 | 344.75 | 326.60 | 342.00 | 00:00:00 | | 2002-08-05 | 5,120,600 | 338.00 | 365.00 | 332.25 | 358.50 | 00:00:00 | | 2002-08-06 | 3,986,200 | 349.50 | 360.00 | 343.00 | 359.00 | 00:00:00 | | 2002-08-07 | 2,935,700 | 351.75 | 364.75 | 351.75 | 355.00 | 00:00:00 | | 2002-08-08 | 2,337,200 | 355.50 | 372.00 | 355.50 | 372.50 | 00:00:00 | | 2002-08-09 | 3,192,700 | 375.00 | 381.75 | 365.00 | 376.50 | 00:00:00 | | 2002-08-12 | 1,198,100 | 371.00 | 375.00 | 367.00 | 371.00 | 00:00:00 | | 2002-08-13 | 940,000 | 373.00 | 376.00 | 361.25 | 373.00 | 00:00:00 | | 2002-08-14 | 2,976,100 | 380.00 | 384.00 | 369.50 | 380.00 | 00:00:00 | | 2002-08-15 | 2,647,800 | 380.00 | 391.75 | 380.00 | 382.00 | 00:00:00 | | 2002-08-16 | 1,761,700 | 385.00 | 387.75 | 377.00 | 385.00 | 00:00:00 | | 2002-08-19 | 1,772,100 | 390.00 | 396.25 | 376.25 | 383.50 | 00:00:00 | | 2002-08-20 | 1,783,600 | 382.00 | 386.50 | 366.00 | 382.00 | 00:00:00 | | 2002-08-21 | 2,404,400 | 376.00 | 395.00 | 368.25 | 376.00 | 00:00:00 | | 2002-08-22 | 1,799,500 | 365.00 | 379.00 | 365.00 | 365.00 | 00:00:00 | | 2002-08-23 | 1,848,800 | 378.00 | 382.25 | 365.00 | 378.00 | 00:00:00 | | 2002-08-26 | 0 | 378.00 | 378.00 | 378.00 | 378.00 | 00:00:00 | | 2002-08-27 | 2,004,600 | 377.50 | 391.50 | 365.75 | 382.00 | 00:00:00 | | 2002-08-28 | 2,778,800 | 380.00 | 389.25 | 366.00 | 370.50 | 00:00:00 | | 2002-08-29 | 2,250,300 | 365.50 | 368.75 | 350.00 | 365.50 | 00:00:00 | | 2002-08-30 | 2,378,100 | 372.50 | 378.00 | 363.25 | 372.50 | 00:00:00 | | 2002-09-02 | 820,700 | 364.50 | 375.00 | 360.00 | 364.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
