Smith & Nephew Historic Prices

 
     
Date Open High Low Close Volume
Jun 18, 2019 1,724.50 1,735.00 1,715.00 1,720.00 2,392,536
Jun 17, 2019 1,699.50 1,721.50 1,693.00 1,721.50 2,319,874
Jun 14, 2019 1,692.50 1,709.00 1,687.00 1,703.50 1,806,386
Jun 13, 2019 1,695.50 1,713.50 1,687.50 1,692.50 1,681,682
Jun 12, 2019 1,686.50 1,698.00 1,678.00 1,694.50 4,671,467
Jun 11, 2019 1,688.50 1,696.50 1,682.00 1,683.50 2,229,441
Jun 10, 2019 1,699.00 1,699.00 1,681.00 1,689.00 1,409,839
Jun 7, 2019 1,678.00 1,695.50 1,673.00 1,693.00 1,847,329
Jun 6, 2019 1,670.00 1,682.50 1,664.00 1,675.00 1,380,318
Jun 5, 2019 1,649.50 1,672.00 1,645.50 1,672.00 1,437,208
Jun 4, 2019 1,667.00 1,668.50 1,645.00 1,650.50 2,561,143
Jun 3, 2019 1,663.00 1,678.00 1,655.00 1,678.00 2,331,863
May 31, 2019 1,667.50 1,679.00 1,655.00 1,664.00 1,731,649
May 30, 2019 1,651.00 1,676.50 1,641.00 1,670.50 1,329,404
May 29, 2019 1,665.50 1,672.00 1,649.50 1,657.00 1,936,458
May 28, 2019 1,640.50 1,680.00 1,640.50 1,680.00 4,508,396
May 27, 2019 1,648.00 0.00 0.00 1,655.50 0
May 24, 2019 1,648.00 1,661.73 1,643.50 1,655.50 1,696,116
May 23, 2019 1,643.00 1,648.50 1,631.50 1,641.50 1,650,825
May 22, 2019 1,636.00 1,653.00 1,635.50 1,649.00 3,219,723
May 21, 2019 1,634.00 1,643.50 1,624.40 1,630.00 1,339,270
May 20, 2019 1,622.00 1,637.00 1,618.00 1,633.50 1,880,197
May 17, 2019 1,626.00 1,637.00 1,625.00 1,630.00 1,368,084
May 16, 2019 1,620.50 1,653.00 1,620.50 1,640.00 1,656,995
May 15, 2019 1,632.50 1,633.50 1,619.50 1,630.50 1,310,288
May 14, 2019 1,612.00 1,630.00 1,612.00 1,625.00 1,693,204
May 13, 2019 1,613.00 1,623.50 1,598.40 1,612.00 1,918,190
May 10, 2019 1,615.00 1,622.00 1,603.50 1,612.00 3,869,667
May 9, 2019 1,576.00 1,609.20 1,566.00 1,603.00 3,590,288
May 8, 2019 1,585.00 1,586.68 1,565.00 1,576.00 2,743,893
May 7, 2019 1,589.00 1,598.00 1,578.00 1,582.00 3,789,051
May 6, 2019 1,535.00 0.00 0.00 1,569.00 0
May 3, 2019 1,535.00 1,575.50 1,529.00 1,569.00 7,840,138
May 2, 2019 1,499.50 1,529.00 1,490.00 1,519.00 8,411,593
May 1, 2019 1,480.50 1,500.20 1,473.50 1,475.00 1,305,003
Apr 30, 2019 1,490.50 1,502.50 1,478.00 1,480.50 2,008,696
Apr 29, 2019 1,494.50 1,504.00 1,493.00 1,497.50 1,548,264
Apr 26, 2019 1,494.50 1,504.50 1,487.00 1,500.50 1,418,434
Apr 25, 2019 1,475.00 1,483.50 1,463.50 1,483.50 3,707,555
Apr 24, 2019 1,470.00 1,478.00 1,466.00 1,470.00 1,847,565
Apr 23, 2019 1,446.50 1,476.50 1,441.50 1,476.50 2,319,262
Apr 22, 2019 1,457.00 0.00 0.00 1,444.50 0
Apr 19, 2019 1,457.00 1,470.00 1,441.50 1,444.50 1,881,205
Apr 18, 2019 1,457.00 1,470.00 1,441.50 1,444.50 1,881,205
Apr 17, 2019 1,481.50 1,481.50 1,464.00 1,472.50 1,630,958
Apr 16, 2019 1,488.00 1,499.50 1,482.00 1,489.00 1,468,207
Apr 15, 2019 1,485.00 1,489.50 1,476.00 1,481.50 1,856,503
Apr 12, 2019 1,498.50 1,501.50 1,474.00 1,492.50 1,728,553
Apr 11, 2019 1,507.00 1,509.22 1,494.00 1,496.00 1,602,755
Apr 10, 2019 1,513.00 1,513.00 1,498.50 1,510.50 2,759,892
Showing 1 to 50 of 261