|
 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 | | 2004-01-19 | 2,092,500 | 465.75 | 467.75 | 457.00 | 466.00 | 00:00:00 | | 2004-01-20 | 2,688,100 | 460.00 | 469.25 | 456.00 | 468.50 | 00:00:00 | | 2004-01-21 | 5,113,100 | 471.00 | 480.00 | 468.50 | 479.00 | 00:00:00 | | 2004-01-22 | 4,293,500 | 480.00 | 485.00 | 466.00 | 479.00 | 00:00:00 | | 2004-01-23 | 2,666,900 | 479.25 | 482.75 | 467.50 | 476.00 | 00:00:00 | | 2004-01-26 | 1,917,000 | 485.00 | 485.00 | 470.00 | 470.50 | 00:00:00 | | 2004-01-27 | 2,894,200 | 472.00 | 477.00 | 466.25 | 474.50 | 00:00:00 | | 2004-01-28 | 3,440,600 | 473.75 | 491.00 | 473.75 | 490.00 | 00:00:00 | | 2004-01-29 | 3,141,900 | 485.00 | 487.00 | 478.00 | 482.00 | 00:00:00 | | 2004-01-30 | 3,097,700 | 479.29 | 485.00 | 474.75 | 479.00 | 00:00:00 | | 2004-02-02 | 3,658,800 | 483.00 | 483.00 | 470.00 | 474.75 | 00:00:00 | | 2004-02-03 | 2,875,800 | 474.75 | 479.50 | 470.25 | 472.75 | 00:00:00 | | 2004-02-04 | 2,243,700 | 470.00 | 487.50 | 470.00 | 485.00 | 00:00:00 | | 2004-02-05 | 4,634,100 | 482.00 | 504.00 | 475.50 | 498.50 | 00:00:00 | | 2004-02-06 | 5,279,900 | 493.50 | 503.00 | 493.25 | 502.25 | 00:00:00 | | 2004-02-09 | 3,382,500 | 500.00 | 511.00 | 500.00 | 510.25 | 00:00:00 | | 2004-02-10 | 5,909,700 | 503.00 | 522.00 | 503.00 | 507.25 | 00:00:00 | | 2004-02-11 | 1,947,600 | 503.25 | 511.50 | 500.50 | 508.00 | 00:00:00 | | 2004-02-12 | 2,298,600 | 510.00 | 518.00 | 501.75 | 507.25 | 00:00:00 | | 2004-02-13 | 2,724,100 | 509.75 | 520.50 | 504.75 | 513.50 | 00:00:00 | | 2004-02-16 | 1,297,900 | 510.00 | 516.50 | 508.50 | 516.25 | 00:00:00 | | 2004-02-17 | 1,809,400 | 517.50 | 519.50 | 511.75 | 513.50 | 00:00:00 | | 2004-02-18 | 3,471,900 | 512.25 | 525.00 | 508.50 | 523.25 | 00:00:00 | | 2004-02-19 | 3,132,800 | 521.00 | 529.00 | 512.00 | 516.50 | 00:00:00 | | 2004-02-20 | 3,703,800 | 511.00 | 522.50 | 503.75 | 506.25 | 00:00:00 | | 2004-02-23 | 2,600,400 | 506.25 | 517.25 | 504.00 | 509.00 | 00:00:00 | | 2004-02-24 | 5,450,800 | 509.00 | 537.00 | 507.50 | 528.75 | 00:00:00 | | 2004-02-25 | 2,695,900 | 526.00 | 527.25 | 514.00 | 517.00 | 00:00:00 | | 2004-02-26 | 1,880,000 | 525.00 | 526.75 | 516.50 | 517.50 | 00:00:00 | | 2004-02-27 | 2,950,600 | 514.00 | 528.00 | 512.75 | 513.25 | 00:00:00 | | 2004-03-01 | 1,991,800 | 514.00 | 522.50 | 514.00 | 521.00 | 00:00:00 | | 2004-03-02 | 1,046,900 | 523.00 | 538.00 | 520.25 | 522.75 | 00:00:00 | | 2004-03-03 | 4,397,800 | 523.00 | 549.00 | 523.00 | 530.00 | 00:00:00 | | 2004-03-04 | 4,431,400 | 534.25 | 545.00 | 528.00 | 539.50 | 00:00:00 | | 2004-03-05 | 6,734,400 | 536.25 | 547.25 | 536.25 | 545.00 | 00:00:00 | | 2004-03-08 | 2,488,800 | 542.50 | 542.50 | 537.25 | 537.50 | 00:00:00 | | 2004-03-09 | 3,459,200 | 536.75 | 538.50 | 537.50 | 538.00 | 00:00:00 | | 2004-03-10 | 4,311,500 | 531.50 | 540.00 | 531.50 | 536.50 | 00:00:00 | | 2004-03-11 | 8,788,900 | 530.50 | 534.00 | 508.25 | 526.00 | 00:00:00 | | 2004-03-12 | 3,041,100 | 526.00 | 526.25 | 516.00 | 525.50 | 00:00:00 | | 2004-03-15 | 2,542,900 | 527.00 | 531.25 | 516.00 | 516.00 | 00:00:00 | | 2004-03-16 | 1,599,000 | 515.00 | 518.75 | 514.25 | 518.50 | 00:00:00 | | 2004-03-17 | 2,861,300 | 520.00 | 530.00 | 516.25 | 527.25 | 00:00:00 | | 2004-03-18 | 3,118,700 | 530.00 | 530.00 | 516.75 | 518.25 | 00:00:00 | | 2004-03-19 | 3,349,600 | 524.75 | 540.25 | 522.00 | 538.75 | 00:00:00 | | 2004-03-22 | 3,339,700 | 527.00 | 537.00 | 527.00 | 536.00 | 00:00:00 | | 2004-03-23 | 4,086,200 | 537.50 | 538.50 | 526.00 | 535.50 | 00:00:00 | | 2004-03-24 | 4,116,500 | 535.50 | 536.00 | 525.50 | 534.00 | 00:00:00 | | 2004-03-25 | 3,676,100 | 535.50 | 535.50 | 521.00 | 523.50 | 00:00:00 | | 2004-03-26 | 3,100,500 | 532.50 | 534.00 | 524.50 | 531.00 | 00:00:00 | | 2004-03-29 | 1,788,100 | 530.50 | 538.00 | 525.50 | 532.50 | 00:00:00 | | 2004-03-30 | 1,995,900 | 530.00 | 540.00 | 533.00 | 538.50 | 00:00:00 | | 2004-03-31 | 2,481,000 | 533.00 | 540.00 | 527.00 | 535.50 | 00:00:00 | | 2004-04-01 | 3,694,400 | 543.50 | 550.00 | 532.00 | 547.00 | 00:00:00 | | 2004-04-02 | 4,859,000 | 551.00 | 562.00 | 543.00 | 556.50 | 00:00:00 | | 2004-04-05 | 4,948,400 | 559.00 | 573.00 | 558.50 | 565.00 | 00:00:00 | | 2004-04-06 | 4,785,500 | 570.00 | 570.00 | 547.50 | 560.00 | 00:00:00 | | 2004-04-07 | 2,790,700 | 558.50 | 569.50 | 558.50 | 569.50 | 00:00:00 | | 2004-04-08 | 4,130,700 | 569.50 | 577.00 | 567.50 | 570.50 | 00:00:00 | | 2004-04-09 | 0 | 570.50 | 570.50 | 570.50 | 570.50 | 00:00:00 | | 2004-04-12 | 0 | 570.50 | 570.50 | 570.50 | 570.50 | 00:00:00 | | 2004-04-13 | 2,854,600 | 575.00 | 584.50 | 565.00 | 568.00 | 00:00:00 | | 2004-04-14 | 5,074,500 | 565.00 | 560.50 | 552.50 | 559.00 | 00:00:00 | | 2004-04-15 | 3,263,300 | 565.00 | 573.00 | 548.00 | 569.00 | 00:00:00 | | 2004-04-16 | 3,258,600 | 574.00 | 584.50 | 563.00 | 575.00 | 00:00:00 | | 2004-04-19 | 2,147,900 | 574.00 | 575.00 | 566.00 | 573.50 | 00:00:00 | | 2004-04-20 | 3,504,800 | 578.50 | 586.00 | 576.50 | 578.00 | 00:00:00 | | 2004-04-21 | 4,166,100 | 574.00 | 584.50 | 568.50 | 581.00 | 00:00:00 | | 2004-04-22 | 3,527,400 | 578.50 | 594.00 | 578.50 | 592.50 | 00:00:00 | | 2004-04-23 | 3,825,000 | 595.00 | 600.50 | 587.50 | 595.50 | 00:00:00 | | 2004-04-26 | 2,093,100 | 586.00 | 595.50 | 577.50 | 589.00 | 00:00:00 | | 2004-04-27 | 3,488,500 | 587.50 | 587.50 | 575.00 | 575.50 | 00:00:00 | | 2004-04-28 | 3,232,900 | 581.50 | 581.50 | 569.50 | 572.50 | 00:00:00 | | 2004-04-29 | 4,884,800 | 572.00 | 581.00 | 572.00 | 575.00 | 00:00:00 | | 2004-04-30 | 2,937,900 | 574.00 | 581.00 | 566.50 | 572.50 | 00:00:00 | | 2004-05-03 | 0 | 572.50 | 572.50 | 572.50 | 572.50 | 00:00:00 | | 2004-05-04 | 3,368,600 | 573.00 | 592.00 | 573.00 | 591.00 | 00:00:00 | | 2004-05-05 | 3,328,800 | 589.50 | 598.50 | 583.00 | 583.50 | 00:00:00 | | 2004-05-06 | 7,323,800 | 589.00 | 589.00 | 566.00 | 568.50 | 00:00:00 | | 2004-05-07 | 4,893,500 | 560.50 | 596.50 | 560.50 | 588.50 | 00:00:00 | | 2004-05-10 | 3,048,300 | 587.50 | 587.50 | 567.00 | 569.00 | 00:00:00 | | 2004-05-11 | 3,391,800 | 569.50 | 574.00 | 565.00 | 574.00 | 00:00:00 | | 2004-05-12 | 3,220,100 | 575.50 | 575.50 | 564.50 | 565.50 | 00:00:00 | | 2004-05-13 | 1,918,600 | 570.00 | 575.00 | 567.00 | 574.50 | 00:00:00 | | 2004-05-14 | 2,208,900 | 568.50 | 580.00 | 568.50 | 577.50 | 00:00:00 | | 2004-05-17 | 3,258,800 | 570.00 | 576.50 | 567.50 | 575.00 | 00:00:00 | | 2004-05-18 | 2,079,900 | 574.00 | 576.00 | 568.00 | 570.00 | 00:00:00 | | 2004-05-19 | 2,271,100 | 571.00 | 576.50 | 566.00 | 575.00 | 00:00:00 | | 2004-05-20 | 2,438,500 | 575.00 | 575.00 | 556.50 | 562.00 | 00:00:00 | | 2004-05-21 | 2,275,700 | 566.50 | 570.00 | 563.00 | 569.00 | 00:00:00 | | 2004-05-24 | 2,536,800 | 570.00 | 578.50 | 570.00 | 571.50 | 00:00:00 | | 2004-05-25 | 2,360,100 | 572.50 | 575.00 | 566.50 | 570.00 | 00:00:00 | | 2004-05-26 | 3,868,600 | 573.50 | 584.50 | 573.00 | 582.00 | 00:00:00 | | 2004-05-27 | 2,854,300 | 581.50 | 586.00 | 577.00 | 583.00 | 00:00:00 | | 2004-05-28 | 2,247,800 | 582.00 | 584.50 | 569.50 | 572.00 | 00:00:00 | | 2004-05-31 | 0 | 572.00 | 572.00 | 572.00 | 572.00 | 00:00:00 | | 2004-06-01 | 2,192,300 | 580.50 | 580.50 | 566.00 | 573.50 | 00:00:00 | | 2004-06-02 | 3,497,100 | 574.50 | 587.00 | 574.50 | 581.00 | 00:00:00 | | 2004-06-03 | 1,978,800 | 579.00 | 589.50 | 579.00 | 587.50 | 00:00:00 | | 2004-06-04 | 1,781,100 | 587.00 | 585.00 | 585.00 | 585.00 | 00:00:00 | | 2004-06-07 | 1,920,700 | 582.00 | 589.50 | 580.50 | 584.00 | 00:00:00 | | 2004-06-08 | 3,109,200 | 584.50 | 586.00 | 575.00 | 581.00 | 00:00:00 | | 2004-06-09 | 1,640,700 | 585.50 | 586.00 | 577.00 | 579.00 | 00:00:00 | | 2004-06-10 | 3,155,500 | 574.50 | 581.00 | 574.50 | 580.00 | 00:00:00 | | 2004-06-11 | 570,900 | 584.50 | 584.50 | 575.00 | 578.50 | 00:00:00 | | 2004-06-14 | 962,200 | 580.00 | 580.00 | 570.50 | 574.50 | 00:00:00 | | 2004-06-15 | 1,545,600 | 575.50 | 582.50 | 575.50 | 580.00 | 00:00:00 | | 2004-06-16 | 1,908,800 | 581.50 | 587.50 | 580.50 | 584.00 | 00:00:00 | | 2004-06-17 | 2,151,400 | 585.00 | 589.50 | 580.50 | 588.00 | 00:00:00 | | 2004-06-18 | 1,731,400 | 590.00 | 591.00 | 581.00 | 589.50 | 00:00:00 | | 2004-06-21 | 2,278,700 | 588.00 | 594.00 | 588.00 | 592.00 | 00:00:00 | | 2004-06-22 | 2,858,400 | 592.00 | 592.00 | 582.00 | 584.00 | 00:00:00 | | 2004-06-23 | 2,439,000 | 582.50 | 598.50 | 582.50 | 596.50 | 00:00:00 | | 2004-06-24 | 2,944,200 | 599.50 | 607.50 | 593.50 | 597.50 | 00:00:00 | | 2004-06-25 | 1,725,800 | 591.50 | 600.00 | 588.00 | 593.00 | 00:00:00 | | 2004-06-28 | 1,538,400 | 591.50 | 599.00 | 586.00 | 599.00 | 00:00:00 | | 2004-06-29 | 2,184,500 | 593.00 | 600.00 | 593.00 | 597.50 | 00:00:00 | | 2004-06-30 | 3,243,300 | 598.50 | 603.50 | 591.00 | 593.50 | 00:00:00 | | 2004-07-01 | 2,167,600 | 596.00 | 601.00 | 595.00 | 595.00 | 00:00:00 | | 2004-07-02 | 1,934,700 | 597.00 | 600.00 | 591.50 | 594.00 | 00:00:00 | | 2004-07-05 | 970,200 | 601.00 | 601.00 | 592.50 | 595.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
