Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Smith (DS) Historic Prices

 
     
Date Open High Low Close Volume
Oct 18, 2019 335.00 341.00 329.50 338.80 5,021,978
Oct 17, 2019 354.30 354.90 334.20 334.20 9,713,847
Oct 16, 2019 350.90 353.90 348.10 351.70 3,079,459
Oct 15, 2019 349.50 354.00 345.60 349.20 3,059,400
Oct 14, 2019 347.70 348.30 338.70 346.60 2,932,685
Oct 11, 2019 340.00 348.20 338.80 345.00 5,677,988
Oct 10, 2019 334.00 341.95 319.69 341.20 11,265,278
Oct 9, 2019 341.90 343.90 336.09 337.40 4,053,229
Oct 8, 2019 342.60 343.40 338.40 341.20 3,615,999
Oct 7, 2019 335.50 341.71 329.90 341.00 3,113,252
Oct 4, 2019 327.30 335.00 324.60 335.00 3,895,867
Oct 3, 2019 336.30 336.30 319.80 325.20 6,495,629
Oct 2, 2019 353.90 354.10 343.10 344.90 6,113,800
Oct 1, 2019 362.20 364.50 356.20 356.50 19,576,353
Sep 30, 2019 356.70 362.20 355.00 360.40 8,795,766
Sep 27, 2019 346.70 358.30 346.70 354.10 6,486,310
Sep 26, 2019 345.30 349.70 340.90 345.10 4,974,513
Sep 25, 2019 344.30 344.30 334.00 343.70 6,465,808
Sep 24, 2019 342.00 346.30 339.10 345.20 7,717,778
Sep 23, 2019 347.90 347.90 335.50 341.90 7,528,320
Sep 20, 2019 354.10 357.30 345.00 345.10 7,601,821
Sep 19, 2019 358.20 362.70 354.30 358.70 3,186,976
Sep 18, 2019 358.00 359.60 354.50 357.30 2,703,469
Sep 17, 2019 365.00 368.30 355.80 358.50 5,594,238
Sep 16, 2019 363.50 371.40 361.30 367.70 5,802,623
Sep 13, 2019 357.80 369.70 357.50 369.40 5,876,319
Sep 12, 2019 364.00 365.80 356.00 360.20 4,791,133
Sep 11, 2019 356.00 364.30 354.38 360.40 6,196,206
Sep 10, 2019 347.00 354.80 345.70 354.10 10,594,401
Sep 9, 2019 351.90 355.00 343.10 348.90 3,799,933
Sep 6, 2019 346.90 350.90 344.59 348.70 8,650,820
Sep 5, 2019 342.20 347.40 341.00 345.30 5,264,970
Sep 4, 2019 333.10 341.40 330.50 339.70 3,503,668
Sep 3, 2019 338.90 342.30 322.40 329.70 8,934,073
Sep 2, 2019 338.10 342.10 335.83 341.60 5,481,456
Aug 30, 2019 331.80 340.40 331.52 340.00 6,988,813
Aug 29, 2019 326.20 333.30 326.20 331.70 5,038,995
Aug 28, 2019 333.00 333.00 323.40 327.30 3,199,482
Aug 27, 2019 325.10 335.60 323.10 331.70 3,221,129
Aug 26, 2019 332.50 0.00 0.00 324.20 0
Aug 22, 2019 329.90 334.40 325.70 330.40 3,235,718
Aug 21, 2019 324.60 334.40 324.40 332.60 3,852,080
Aug 20, 2019 325.40 328.20 322.20 322.20 3,712,742
Aug 19, 2019 316.10 325.70 316.10 324.80 5,557,410
Aug 16, 2019 309.60 313.90 306.30 313.80 12,359,344
Aug 15, 2019 321.00 323.66 306.30 307.90 5,374,917
Aug 14, 2019 334.20 336.40 318.60 320.80 4,611,954
Aug 13, 2019 327.00 336.40 322.90 328.40 1,547,274
Aug 12, 2019 332.70 0.00 327.50 328.40 2,735,338
Aug 9, 2019 332.70 333.00 329.40 332.00 3,394,178
Showing 1 to 50 of 259