|
 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 | | 2003-02-17 | 2,109,500 | 360.00 | 360.00 | 345.00 | 349.50 | 00:00:00 | | 2003-02-18 | 2,718,100 | 348.25 | 360.00 | 343.50 | 353.00 | 00:00:00 | | 2003-02-19 | 2,832,700 | 354.00 | 354.00 | 330.50 | 339.75 | 00:00:00 | | 2003-02-20 | 3,514,200 | 346.75 | 356.25 | 330.00 | 349.00 | 00:00:00 | | 2003-02-21 | 2,192,000 | 349.00 | 353.50 | 344.00 | 352.75 | 00:00:00 | | 2003-02-24 | 2,008,700 | 352.50 | 357.75 | 349.00 | 350.00 | 00:00:00 | | 2003-02-25 | 1,924,100 | 347.75 | 351.00 | 339.50 | 344.00 | 00:00:00 | | 2003-02-26 | 4,195,300 | 347.75 | 353.50 | 338.50 | 351.00 | 00:00:00 | | 2003-02-27 | 2,972,600 | 353.00 | 367.00 | 351.25 | 352.25 | 00:00:00 | | 2003-02-28 | 4,279,500 | 352.00 | 372.00 | 351.00 | 366.00 | 00:00:00 | | 2003-03-03 | 3,006,900 | 370.00 | 372.50 | 360.75 | 361.25 | 00:00:00 | | 2003-03-04 | 2,005,600 | 368.25 | 368.25 | 351.00 | 353.75 | 00:00:00 | | 2003-03-05 | 1,932,900 | 349.25 | 355.75 | 342.50 | 344.75 | 00:00:00 | | 2003-03-06 | 3,267,700 | 345.25 | 359.00 | 345.00 | 357.25 | 00:00:00 | | 2003-03-07 | 4,152,500 | 352.00 | 366.00 | 350.00 | 358.00 | 00:00:00 | | 2003-03-10 | 1,579,300 | 358.00 | 366.75 | 344.50 | 346.25 | 00:00:00 | | 2003-03-11 | 2,657,500 | 349.00 | 355.75 | 332.75 | 350.25 | 00:00:00 | | 2003-03-12 | 3,822,600 | 353.25 | 353.25 | 336.25 | 341.25 | 00:00:00 | | 2003-03-13 | 4,177,700 | 341.00 | 349.50 | 340.50 | 344.00 | 00:00:00 | | 2003-03-14 | 5,547,200 | 349.00 | 374.00 | 348.00 | 370.00 | 00:00:00 | | 2003-03-17 | 3,393,000 | 364.00 | 401.00 | 360.50 | 386.25 | 00:00:00 | | 2003-03-18 | 5,343,700 | 387.50 | 396.75 | 378.00 | 386.50 | 00:00:00 | | 2003-03-19 | 3,385,200 | 386.50 | 390.00 | 378.50 | 381.25 | 00:00:00 | | 2003-03-20 | 19,393,900 | 355.00 | 377.25 | 336.50 | 368.00 | 00:00:00 | | 2003-03-21 | 6,864,800 | 370.75 | 382.75 | 366.00 | 374.75 | 00:00:00 | | 2003-03-24 | 4,446,300 | 374.00 | 374.00 | 362.00 | 367.00 | 00:00:00 | | 2003-03-25 | 3,417,800 | 360.00 | 372.25 | 360.00 | 372.25 | 00:00:00 | | 2003-03-26 | 6,091,500 | 377.00 | 385.75 | 371.75 | 384.75 | 00:00:00 | | 2003-03-27 | 4,075,100 | 381.75 | 393.50 | 377.00 | 389.25 | 00:00:00 | | 2003-03-28 | 5,288,500 | 389.50 | 402.25 | 382.50 | 400.00 | 00:00:00 | | 2003-03-31 | 4,806,600 | 400.00 | 400.00 | 383.00 | 387.00 | 00:00:00 | | 2003-04-01 | 3,513,700 | 388.75 | 400.00 | 388.50 | 395.50 | 00:00:00 | | 2003-04-02 | 4,965,700 | 391.00 | 404.00 | 391.00 | 397.50 | 00:00:00 | | 2003-04-03 | 4,223,600 | 399.50 | 402.50 | 391.00 | 394.75 | 00:00:00 | | 2003-04-04 | 4,230,600 | 389.50 | 399.25 | 389.50 | 399.25 | 00:00:00 | | 2003-04-07 | 5,572,400 | 400.00 | 415.00 | 399.50 | 414.50 | 00:00:00 | | 2003-04-08 | 6,672,500 | 412.00 | 416.50 | 407.75 | 414.50 | 00:00:00 | | 2003-04-09 | 3,606,900 | 412.00 | 415.00 | 404.00 | 413.00 | 00:00:00 | | 2003-04-10 | 3,568,100 | 410.00 | 415.75 | 406.00 | 407.00 | 00:00:00 | | 2003-04-11 | 3,707,800 | 410.00 | 413.50 | 405.00 | 412.75 | 00:00:00 | | 2003-04-14 | 1,924,400 | 414.75 | 415.00 | 409.00 | 414.75 | 00:00:00 | | 2003-04-15 | 4,961,500 | 414.75 | 421.00 | 414.75 | 417.25 | 00:00:00 | | 2003-04-16 | 8,570,200 | 418.75 | 418.75 | 406.25 | 408.50 | 00:00:00 | | 2003-04-17 | 3,573,400 | 398.00 | 422.25 | 398.00 | 419.50 | 00:00:00 | | 2003-04-18 | 0 | 419.50 | 419.50 | 419.50 | 419.50 | 00:00:00 | | 2003-04-21 | 0 | 419.50 | 419.50 | 419.50 | 419.50 | 00:00:00 | | 2003-04-22 | 1,698,500 | 428.00 | 428.00 | 411.00 | 420.00 | 00:00:00 | | 2003-04-23 | 5,564,800 | 420.00 | 430.00 | 419.75 | 426.00 | 00:00:00 | | 2003-04-24 | 2,759,000 | 420.00 | 432.25 | 420.00 | 422.50 | 00:00:00 | | 2003-04-25 | 4,228,100 | 425.00 | 428.75 | 417.25 | 420.00 | 00:00:00 | | 2003-04-28 | 4,710,900 | 416.25 | 433.00 | 416.25 | 426.00 | 00:00:00 | | 2003-04-29 | 4,332,400 | 430.00 | 430.00 | 415.25 | 417.25 | 00:00:00 | | 2003-04-30 | 4,260,100 | 417.00 | 422.00 | 405.00 | 417.25 | 00:00:00 | | 2003-05-01 | 2,099,600 | 418.00 | 424.25 | 416.00 | 420.00 | 00:00:00 | | 2003-05-02 | 3,767,700 | 419.00 | 425.25 | 417.75 | 424.00 | 00:00:00 | | 2003-05-05 | 0 | 424.00 | 424.00 | 424.00 | 424.00 | 00:00:00 | | 2003-05-06 | 2,804,400 | 425.00 | 425.00 | 415.25 | 421.50 | 00:00:00 | | 2003-05-07 | 3,689,900 | 421.50 | 421.50 | 405.25 | 413.25 | 00:00:00 | | 2003-05-08 | 2,403,600 | 413.25 | 415.75 | 408.25 | 410.00 | 00:00:00 | | 2003-05-09 | 3,343,100 | 410.00 | 416.00 | 405.50 | 409.25 | 00:00:00 | | 2003-05-12 | 4,423,400 | 418.75 | 418.75 | 402.00 | 402.50 | 00:00:00 | | 2003-05-13 | 4,282,400 | 402.50 | 406.00 | 392.00 | 406.00 | 00:00:00 | | 2003-05-14 | 5,139,100 | 405.00 | 412.50 | 398.00 | 398.50 | 00:00:00 | | 2003-05-15 | 2,124,200 | 398.25 | 407.00 | 398.25 | 405.00 | 00:00:00 | | 2003-05-16 | 4,314,400 | 403.25 | 419.50 | 402.75 | 418.50 | 00:00:00 | | 2003-05-19 | 3,308,700 | 415.00 | 419.50 | 412.50 | 412.50 | 00:00:00 | | 2003-05-20 | 37,545,100 | 413.25 | 415.00 | 372.00 | 375.00 | 00:00:00 | | 2003-05-21 | 12,888,800 | 374.00 | 376.75 | 363.50 | 374.00 | 00:00:00 | | 2003-05-22 | 7,602,900 | 370.25 | 376.00 | 364.00 | 373.00 | 00:00:00 | | 2003-05-23 | 4,200,100 | 370.50 | 378.50 | 366.00 | 376.00 | 00:00:00 | | 2003-05-26 | 0 | 376.00 | 376.00 | 376.00 | 376.00 | 00:00:00 | | 2003-05-27 | 3,360,700 | 375.00 | 376.25 | 371.25 | 372.50 | 00:00:00 | | 2003-05-28 | 3,070,700 | 375.00 | 382.00 | 375.00 | 380.00 | 00:00:00 | | 2003-05-29 | 3,889,800 | 374.00 | 379.50 | 364.50 | 373.25 | 00:00:00 | | 2003-05-30 | 8,157,200 | 371.25 | 374.00 | 365.75 | 370.00 | 00:00:00 | | 2003-06-02 | 2,623,000 | 369.25 | 370.00 | 364.00 | 366.00 | 00:00:00 | | 2003-06-03 | 4,777,000 | 367.00 | 367.00 | 355.25 | 359.75 | 00:00:00 | | 2003-06-04 | 3,801,400 | 360.00 | 366.00 | 360.00 | 362.50 | 00:00:00 | | 2003-06-05 | 4,637,600 | 362.00 | 366.00 | 353.50 | 357.50 | 00:00:00 | | 2003-06-06 | 7,832,700 | 359.00 | 375.00 | 359.00 | 373.50 | 00:00:00 | | 2003-06-09 | 2,721,500 | 368.50 | 368.75 | 362.75 | 364.50 | 00:00:00 | | 2003-06-10 | 3,550,200 | 364.00 | 374.50 | 364.00 | 366.50 | 00:00:00 | | 2003-06-11 | 3,932,600 | 370.00 | 370.00 | 357.25 | 364.50 | 00:00:00 | | 2003-06-12 | 4,112,800 | 364.50 | 376.75 | 364.50 | 375.00 | 00:00:00 | | 2003-06-13 | 2,673,100 | 374.25 | 379.25 | 373.50 | 376.00 | 00:00:00 | | 2003-06-16 | 2,300,100 | 375.00 | 395.00 | 375.00 | 375.25 | 00:00:00 | | 2003-06-17 | 2,490,500 | 380.00 | 385.50 | 377.75 | 385.00 | 00:00:00 | | 2003-06-18 | 4,683,700 | 385.00 | 391.00 | 382.00 | 384.75 | 00:00:00 | | 2003-06-19 | 3,781,800 | 384.00 | 384.50 | 376.75 | 380.00 | 00:00:00 | | 2003-06-20 | 7,082,500 | 375.00 | 383.00 | 359.25 | 370.00 | 00:00:00 | | 2003-06-23 | 4,426,100 | 370.00 | 370.00 | 356.00 | 358.25 | 00:00:00 | | 2003-06-24 | 4,422,900 | 357.75 | 364.25 | 350.00 | 352.25 | 00:00:00 | | 2003-06-25 | 4,390,000 | 360.00 | 364.00 | 355.00 | 358.25 | 00:00:00 | | 2003-06-26 | 3,683,100 | 357.00 | 365.00 | 347.00 | 363.00 | 00:00:00 | | 2003-06-27 | 2,417,200 | 368.25 | 368.25 | 351.50 | 358.75 | 00:00:00 | | 2003-06-30 | 2,517,200 | 353.25 | 358.75 | 347.25 | 348.25 | 00:00:00 | | 2003-07-01 | 3,234,600 | 350.00 | 355.50 | 341.50 | 348.75 | 00:00:00 | | 2003-07-02 | 2,898,500 | 352.00 | 354.75 | 340.50 | 352.50 | 00:00:00 | | 2003-07-03 | 2,312,100 | 354.50 | 359.00 | 345.50 | 356.50 | 00:00:00 | | 2003-07-04 | 1,715,700 | 353.00 | 355.00 | 345.00 | 348.25 | 00:00:00 | | 2003-07-07 | 2,811,400 | 352.00 | 354.75 | 346.00 | 352.00 | 00:00:00 | | 2003-07-08 | 4,810,300 | 353.25 | 353.25 | 347.75 | 349.75 | 00:00:00 | | 2003-07-09 | 1,764,600 | 347.75 | 357.50 | 347.75 | 355.00 | 00:00:00 | | 2003-07-10 | 4,477,200 | 355.00 | 366.00 | 354.50 | 365.00 | 00:00:00 | | 2003-07-11 | 2,841,700 | 353.25 | 370.00 | 353.25 | 365.25 | 00:00:00 | | 2003-07-14 | 2,473,700 | 366.00 | 375.00 | 360.25 | 370.00 | 00:00:00 | | 2003-07-15 | 2,912,000 | 371.00 | 375.00 | 360.00 | 367.00 | 00:00:00 | | 2003-07-16 | 1,751,800 | 368.00 | 368.00 | 359.00 | 362.50 | 00:00:00 | | 2003-07-17 | 1,667,700 | 357.00 | 364.00 | 350.00 | 361.75 | 00:00:00 | | 2003-07-18 | 1,794,600 | 361.75 | 366.00 | 358.00 | 366.00 | 00:00:00 | | 2003-07-21 | 1,852,000 | 353.50 | 369.50 | 353.50 | 365.00 | 00:00:00 | | 2003-07-22 | 2,809,700 | 365.00 | 370.00 | 354.75 | 361.00 | 00:00:00 | | 2003-07-23 | 2,035,800 | 358.00 | 365.00 | 356.25 | 363.00 | 00:00:00 | | 2003-07-24 | 1,582,000 | 373.50 | 373.50 | 356.00 | 365.50 | 00:00:00 | | 2003-07-25 | 2,026,800 | 360.00 | 366.25 | 357.00 | 363.00 | 00:00:00 | | 2003-07-28 | 1,657,700 | 363.50 | 369.25 | 358.00 | 363.00 | 00:00:00 | | 2003-07-29 | 2,098,600 | 360.00 | 366.25 | 355.00 | 358.00 | 00:00:00 | | 2003-07-30 | 3,572,400 | 356.50 | 380.00 | 356.50 | 380.00 | 00:00:00 | | 2003-07-31 | 4,284,200 | 380.00 | 380.00 | 364.00 | 371.00 | 00:00:00 | | 2003-08-01 | 4,518,800 | 373.00 | 380.75 | 370.75 | 374.00 | 00:00:00 | | 2003-08-04 | 1,911,000 | 367.00 | 381.00 | 367.00 | 375.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
