|
 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 | | 2003-08-04 | 1,911,000 | 367.00 | 381.00 | 367.00 | 375.00 | 00:00:00 | | 2003-08-05 | 2,543,600 | 375.00 | 377.50 | 372.00 | 375.00 | 00:00:00 | | 2003-08-06 | 16,497,400 | 405.75 | 407.00 | 391.25 | 399.25 | 00:00:00 | | 2003-08-07 | 6,371,200 | 399.25 | 415.25 | 399.25 | 414.25 | 00:00:00 | | 2003-08-08 | 4,651,700 | 414.00 | 420.75 | 414.00 | 420.00 | 00:00:00 | | 2003-08-11 | 3,387,100 | 417.75 | 424.00 | 417.00 | 418.50 | 00:00:00 | | 2003-08-12 | 3,672,700 | 416.00 | 417.00 | 408.50 | 414.00 | 00:00:00 | | 2003-08-13 | 6,526,200 | 419.00 | 419.00 | 394.50 | 400.00 | 00:00:00 | | 2003-08-14 | 3,898,100 | 400.00 | 404.00 | 399.00 | 400.25 | 00:00:00 | | 2003-08-15 | 1,818,900 | 409.75 | 409.75 | 398.25 | 399.75 | 00:00:00 | | 2003-08-18 | 2,893,100 | 402.00 | 410.00 | 401.25 | 410.00 | 00:00:00 | | 2003-08-19 | 2,714,800 | 412.00 | 412.00 | 401.50 | 402.00 | 00:00:00 | | 2003-08-20 | 4,661,400 | 400.00 | 401.00 | 392.25 | 397.00 | 00:00:00 | | 2003-08-21 | 4,096,100 | 398.00 | 400.00 | 392.00 | 393.50 | 00:00:00 | | 2003-08-22 | 2,281,100 | 396.25 | 398.00 | 393.50 | 393.50 | 00:00:00 | | 2003-08-25 | 0 | 393.50 | 393.50 | 393.50 | 393.50 | 00:00:00 | | 2003-08-26 | 4,588,200 | 393.50 | 398.25 | 387.00 | 390.00 | 00:00:00 | | 2003-08-27 | 2,206,500 | 399.00 | 399.00 | 393.00 | 393.00 | 00:00:00 | | 2003-08-28 | 5,737,600 | 395.00 | 407.00 | 389.50 | 403.00 | 00:00:00 | | 2003-08-29 | 4,236,100 | 403.00 | 413.00 | 403.00 | 406.00 | 00:00:00 | | 2003-09-01 | 3,499,100 | 406.00 | 406.00 | 403.00 | 405.00 | 00:00:00 | | 2003-09-02 | 4,339,000 | 405.00 | 409.00 | 400.00 | 405.00 | 00:00:00 | | 2003-09-03 | 4,027,800 | 406.75 | 411.25 | 406.25 | 409.75 | 00:00:00 | | 2003-09-04 | 2,011,900 | 410.00 | 417.75 | 409.75 | 414.00 | 00:00:00 | | 2003-09-05 | 1,713,100 | 414.00 | 418.00 | 410.00 | 418.00 | 00:00:00 | | 2003-09-08 | 1,895,200 | 414.00 | 419.83 | 373.10 | 417.75 | 00:00:00 | | 2003-09-09 | 3,602,600 | 419.50 | 419.75 | 410.00 | 410.25 | 00:00:00 | | 2003-09-10 | 2,264,700 | 412.00 | 417.50 | 409.00 | 410.25 | 00:00:00 | | 2003-09-11 | 1,818,700 | 409.00 | 414.00 | 407.75 | 414.00 | 00:00:00 | | 2003-09-12 | 1,447,400 | 417.25 | 417.50 | 410.00 | 410.00 | 00:00:00 | | 2003-09-15 | 1,042,500 | 414.00 | 414.75 | 406.00 | 412.50 | 00:00:00 | | 2003-09-16 | 2,733,500 | 409.00 | 412.25 | 406.75 | 407.75 | 00:00:00 | | 2003-09-17 | 11,849,700 | 400.25 | 405.00 | 393.50 | 400.75 | 00:00:00 | | 2003-09-18 | 3,563,300 | 400.00 | 408.50 | 400.00 | 405.00 | 00:00:00 | | 2003-09-19 | 3,473,900 | 405.75 | 408.25 | 401.50 | 403.25 | 00:00:00 | | 2003-09-22 | 4,318,300 | 400.00 | 400.00 | 393.75 | 395.50 | 00:00:00 | | 2003-09-23 | 2,542,600 | 399.00 | 399.00 | 395.25 | 398.50 | 00:00:00 | | 2003-09-24 | 3,312,300 | 401.50 | 407.25 | 399.00 | 400.00 | 00:00:00 | | 2003-09-25 | 2,215,400 | 399.25 | 404.25 | 394.75 | 399.75 | 00:00:00 | | 2003-09-26 | 1,928,200 | 396.50 | 399.00 | 391.00 | 395.00 | 00:00:00 | | 2003-09-29 | 3,692,900 | 396.50 | 405.75 | 396.50 | 397.25 | 00:00:00 | | 2003-09-30 | 1,701,100 | 407.75 | 407.75 | 395.00 | 396.00 | 00:00:00 | | 2003-10-01 | 3,665,100 | 394.75 | 403.75 | 394.75 | 403.25 | 00:00:00 | | 2003-10-02 | 3,794,800 | 414.75 | 414.75 | 401.25 | 410.00 | 00:00:00 | | 2003-10-03 | 3,658,100 | 403.25 | 423.00 | 403.25 | 421.50 | 00:00:00 | | 2003-10-06 | 6,375,700 | 422.75 | 430.75 | 419.75 | 425.75 | 00:00:00 | | 2003-10-07 | 2,207,700 | 426.00 | 426.00 | 420.00 | 423.50 | 00:00:00 | | 2003-10-08 | 6,826,700 | 425.00 | 441.00 | 420.00 | 429.50 | 00:00:00 | | 2003-10-09 | 3,524,400 | 434.00 | 434.00 | 424.75 | 426.50 | 00:00:00 | | 2003-10-10 | 7,830,500 | 428.75 | 454.50 | 428.75 | 445.25 | 00:00:00 | | 2003-10-13 | 5,325,900 | 445.25 | 448.00 | 439.50 | 447.25 | 00:00:00 | | 2003-10-14 | 2,631,100 | 447.25 | 447.25 | 442.00 | 444.75 | 00:00:00 | | 2003-10-15 | 3,013,800 | 447.00 | 450.75 | 443.00 | 446.75 | 00:00:00 | | 2003-10-16 | 2,508,800 | 446.25 | 447.25 | 438.50 | 442.00 | 00:00:00 | | 2003-10-17 | 1,673,600 | 450.00 | 450.00 | 441.75 | 450.00 | 00:00:00 | | 2003-10-20 | 1,622,800 | 444.50 | 451.50 | 444.50 | 451.00 | 00:00:00 | | 2003-10-21 | 3,126,600 | 451.00 | 455.75 | 442.75 | 451.50 | 00:00:00 | | 2003-10-22 | 2,520,100 | 451.50 | 452.25 | 440.50 | 450.00 | 00:00:00 | | 2003-10-23 | 2,249,000 | 435.00 | 450.00 | 435.00 | 445.75 | 00:00:00 | | 2003-10-24 | 2,244,800 | 442.50 | 453.75 | 442.00 | 453.75 | 00:00:00 | | 2003-10-27 | 2,959,600 | 458.50 | 461.50 | 451.50 | 456.25 | 00:00:00 | | 2003-10-28 | 1,748,700 | 454.25 | 466.00 | 453.75 | 453.75 | 00:00:00 | | 2003-10-29 | 2,888,000 | 459.50 | 467.00 | 456.75 | 465.00 | 00:00:00 | | 2003-10-30 | 5,373,300 | 462.00 | 484.50 | 462.00 | 478.50 | 00:00:00 | | 2003-10-31 | 3,964,400 | 479.50 | 468.25 | 466.50 | 468.25 | 00:00:00 | | 2003-11-03 | 2,301,500 | 468.50 | 477.50 | 466.00 | 468.75 | 00:00:00 | | 2003-11-04 | 3,602,400 | 465.50 | 482.50 | 464.00 | 475.25 | 00:00:00 | | 2003-11-05 | 3,294,400 | 470.00 | 473.75 | 460.00 | 468.25 | 00:00:00 | | 2003-11-06 | 3,238,500 | 461.25 | 489.50 | 461.25 | 473.00 | 00:00:00 | | 2003-11-07 | 2,799,100 | 475.25 | 485.50 | 473.50 | 482.50 | 00:00:00 | | 2003-11-10 | 1,222,800 | 472.00 | 481.25 | 472.00 | 478.75 | 00:00:00 | | 2003-11-11 | 2,545,900 | 479.00 | 479.00 | 463.25 | 472.75 | 00:00:00 | | 2003-11-12 | 2,560,600 | 478.75 | 479.00 | 463.00 | 466.50 | 00:00:00 | | 2003-11-13 | 2,792,600 | 474.75 | 474.75 | 460.50 | 466.25 | 00:00:00 | | 2003-11-14 | 2,873,200 | 470.00 | 472.75 | 457.50 | 459.75 | 00:00:00 | | 2003-11-17 | 2,489,000 | 457.25 | 462.00 | 453.75 | 455.75 | 00:00:00 | | 2003-11-18 | 2,688,000 | 456.25 | 461.50 | 450.00 | 451.75 | 00:00:00 | | 2003-11-19 | 2,176,900 | 449.00 | 457.25 | 442.25 | 452.75 | 00:00:00 | | 2003-11-20 | 1,698,100 | 453.75 | 453.75 | 444.75 | 445.50 | 00:00:00 | | 2003-11-21 | 4,753,300 | 447.00 | 465.25 | 447.00 | 453.75 | 00:00:00 | | 2003-11-24 | 1,612,700 | 453.75 | 464.00 | 452.50 | 455.25 | 00:00:00 | | 2003-11-25 | 3,161,400 | 451.93 | 459.50 | 446.25 | 449.00 | 00:00:00 | | 2003-11-26 | 2,736,100 | 449.75 | 453.75 | 443.50 | 444.75 | 00:00:00 | | 2003-11-27 | 836,700 | 445.00 | 451.50 | 445.00 | 445.50 | 00:00:00 | | 2003-11-28 | 1,140,100 | 443.75 | 448.00 | 441.50 | 446.50 | 00:00:00 | | 2003-12-01 | 2,028,200 | 449.25 | 458.00 | 446.00 | 456.50 | 00:00:00 | | 2003-12-02 | 3,455,300 | 452.00 | 464.75 | 449.50 | 453.00 | 00:00:00 | | 2003-12-03 | 2,648,700 | 451.50 | 461.75 | 451.25 | 461.75 | 00:00:00 | | 2003-12-04 | 3,611,100 | 460.00 | 475.00 | 453.00 | 469.50 | 00:00:00 | | 2003-12-05 | 2,409,600 | 460.00 | 472.00 | 460.00 | 469.50 | 00:00:00 | | 2003-12-08 | 1,665,000 | 465.00 | 470.00 | 465.00 | 468.00 | 00:00:00 | | 2003-12-09 | 3,011,200 | 470.00 | 480.00 | 466.00 | 468.25 | 00:00:00 | | 2003-12-10 | 1,486,700 | 469.50 | 470.50 | 462.00 | 466.25 | 00:00:00 | | 2003-12-11 | 1,824,400 | 456.00 | 467.00 | 456.00 | 465.75 | 00:00:00 | | 2003-12-12 | 2,157,400 | 466.50 | 471.00 | 464.00 | 470.00 | 00:00:00 | | 2003-12-15 | 2,679,200 | 480.50 | 480.50 | 471.25 | 479.00 | 00:00:00 | | 2003-12-16 | 3,060,200 | 478.50 | 480.50 | 470.00 | 473.00 | 00:00:00 | | 2003-12-17 | 2,543,300 | 466.00 | 473.50 | 463.50 | 466.00 | 00:00:00 | | 2003-12-18 | 7,011,300 | 466.00 | 479.25 | 458.25 | 460.75 | 00:00:00 | | 2003-12-19 | 5,067,300 | 460.75 | 461.75 | 452.00 | 453.50 | 00:00:00 | | 2003-12-22 | 2,491,300 | 449.00 | 459.00 | 449.00 | 456.00 | 00:00:00 | | 2003-12-23 | 1,230,300 | 458.50 | 458.50 | 452.25 | 455.75 | 00:00:00 | | 2003-12-24 | 97,900 | 469.00 | 469.00 | 451.00 | 456.75 | 00:00:00 | | 2003-12-25 | 0 | 456.75 | 456.75 | 456.75 | 456.75 | 00:00:00 | | 2003-12-26 | 0 | 456.75 | 456.75 | 456.75 | 456.75 | 00:00:00 | | 2003-12-29 | 648,100 | 455.75 | 460.00 | 452.25 | 456.00 | 00:00:00 | | 2003-12-30 | 1,223,700 | 454.75 | 465.00 | 454.75 | 463.50 | 00:00:00 | | 2003-12-31 | 347,900 | 470.00 | 472.00 | 464.00 | 469.25 | 00:00:00 | | 2004-01-01 | 0 | 469.25 | 469.25 | 469.25 | 469.25 | 00:00:00 | | 2004-01-02 | 1,074,800 | 457.50 | 474.50 | 457.50 | 465.50 | 00:00:00 | | 2004-01-05 | 1,015,700 | 466.66 | 472.25 | 460.50 | 462.25 | 00:00:00 | | 2004-01-06 | 2,029,200 | 465.75 | 472.00 | 459.25 | 467.50 | 00:00:00 | | 2004-01-07 | 2,482,400 | 473.00 | 473.00 | 460.25 | 462.50 | 00:00:00 | | 2004-01-08 | 2,158,800 | 463.00 | 462.25 | 461.50 | 462.25 | 00:00:00 | | 2004-01-09 | 1,671,200 | 461.50 | 463.50 | 453.50 | 453.50 | 00:00:00 | | 2004-01-12 | 2,545,900 | 456.00 | 459.00 | 446.75 | 456.00 | 00:00:00 | | 2004-01-13 | 4,067,100 | 457.25 | 460.00 | 445.00 | 450.25 | 00:00:00 | | 2004-01-14 | 2,216,700 | 450.00 | 453.00 | 445.00 | 446.25 | 00:00:00 | | 2004-01-15 | 2,414,300 | 445.00 | 447.25 | 437.50 | 439.00 | 00:00:00 | | 2004-01-16 | 7,943,300 | 440.00 | 467.25 | 440.00 | 465.75 | 00:00:00 | | 2004-01-19 | 2,092,500 | 465.75 | 467.75 | 457.00 | 466.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
