Smith (DS) (SMDS) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Smith (DS)

Date Open High Low Close* Volume
27/11/2017 507.09p 518.26p 504.19p 515.47p 2837100
24/11/2017 505.70p 509.65p 500.11p 508.49p 3977432
23/11/2017 498.72p 504.77p 495.00p 503.37p 2543774
22/11/2017 495.46p 500.11p 489.88p 498.72p 2760374
21/11/2017 498.72p 500.58p 493.03p 496.39p 2711175
20/11/2017 491.28p 498.72p 490.00p 497.32p 3006845
17/11/2017 485.69p 492.67p 483.73p 490.81p 2541318
16/11/2017 477.32p 488.48p 475.51p 487.55p 3839723
15/11/2017 477.32p 478.25p 474.06p 475.92p 2520963
14/11/2017 477.78p 484.30p 476.85p 479.64p 3598598
13/11/2017 480.11p 480.84p 475.46p 476.85p 2381243
10/11/2017 482.44p 484.25p 478.25p 478.25p 2174049
09/11/2017 485.69p 487.09p 480.11p 481.04p 2282356
08/11/2017 483.83p 486.16p 481.51p 485.69p 2071512
07/11/2017 489.88p 491.65p 481.97p 483.37p 2166808
06/11/2017 491.28p 493.60p 488.02p 490.35p 1170159
03/11/2017 489.41p 493.14p 488.48p 491.28p 2114173
02/11/2017 488.95p 488.95p 482.44p 487.55p 5685469
01/11/2017 488.02p 494.07p 487.55p 488.02p 4115797
31/10/2017 480.11p 496.72p 477.31p 484.76p 6224908
30/10/2017 473.60p 487.74p 472.67p 479.64p 3746891
27/10/2017 474.53p 483.26p 470.81p 473.13p 4538779
26/10/2017 467.08p 479.64p 467.08p 474.53p 5081356
25/10/2017 460.29p 470.81p 459.82p 467.08p 3757389
24/10/2017 460.01p 463.79p 458.24p 460.94p 2468167
23/10/2017 456.48p 461.22p 454.90p 460.94p 2647165
20/10/2017 459.83p 460.01p 454.52p 455.92p 9404866
19/10/2017 454.43p 458.43p 450.06p 457.04p 3199736
18/10/2017 440.29p 459.27p 439.82p 455.55p 9163563
17/10/2017 445.50p 446.33p 438.61p 439.26p 3466128
16/10/2017 451.27p 452.79p 445.09p 445.96p 2177321
13/10/2017 450.43p 453.03p 445.96p 452.48p 2333998
12/10/2017 453.31p 456.20p 451.45p 452.66p 2922275
11/10/2017 459.64p 459.64p 447.92p 456.38p 4221734
10/10/2017 468.94p 468.94p 465.13p 466.15p 1483673
09/10/2017 465.69p 468.48p 464.29p 467.55p 1260948
06/10/2017 468.48p 468.94p 465.22p 465.22p 1089903
05/10/2017 471.74p 471.74p 467.08p 467.08p 1861374
04/10/2017 472.67p 481.04p 468.01p 479.18p 3034744
03/10/2017 466.15p 472.20p 466.15p 471.27p 1663102
02/10/2017 457.22p 466.62p 457.22p 466.62p 2797179
29/09/2017 460.94p 463.08p 458.52p 458.62p 3238356
28/09/2017 460.01p 462.43p 455.55p 460.38p 1179689
27/09/2017 460.01p 460.20p 456.48p 457.41p 1484026
26/09/2017 460.57p 460.76p 457.13p 459.36p 1939752
25/09/2017 461.87p 464.20p 459.45p 459.83p 1376368
22/09/2017 459.92p 465.69p 458.90p 461.50p 1553337
21/09/2017 463.55p 463.55p 459.83p 461.97p 1845802
20/09/2017 462.62p 463.92p 460.38p 462.43p 1755453
19/09/2017 456.85p 462.15p 452.29p 462.06p 1618796
18/09/2017 459.83p 459.83p 456.48p 457.87p 2358250
15/09/2017 465.22p 465.22p 455.36p 456.66p 8397705
14/09/2017 470.81p 472.20p 462.99p 466.15p 2783598
13/09/2017 472.20p 476.39p 468.48p 471.27p 2291840
12/09/2017 466.15p 474.53p 465.22p 474.06p 3979126
11/09/2017 460.76p 466.62p 460.76p 465.22p 1764115
08/09/2017 454.71p 461.69p 454.34p 461.50p 1299504
07/09/2017 453.50p 457.97p 450.89p 456.66p 1984693
06/09/2017 455.27p 455.92p 452.38p 454.52p 1721561
05/09/2017 465.22p 471.74p 456.29p 457.41p 2540202
04/09/2017 463.36p 463.46p 458.80p 461.13p 1679677
01/09/2017 460.94p 465.69p 460.94p 463.36p 3018779
31/08/2017 459.08p 465.69p 457.50p 463.18p 4398792
30/08/2017 454.62p 458.15p 451.64p 457.31p 1833267
29/08/2017 463.46p 463.64p 451.92p 454.52p 4521332
25/08/2017 464.76p 467.08p 462.06p 462.71p 1464624
24/08/2017 466.62p 467.55p 463.08p 463.36p 2051995
23/08/2017 464.48p 467.08p 462.99p 465.22p 1413716
22/08/2017 462.62p 466.15p 462.06p 466.15p 2591736
21/08/2017 457.59p 465.04p 457.59p 462.71p 1309610
18/08/2017 462.99p 464.94p 459.08p 462.99p 1516288
17/08/2017 468.01p 471.74p 464.48p 465.69p 1522705
16/08/2017 459.73p 468.01p 459.27p 466.62p 2444593
15/08/2017 462.43p 466.15p 458.52p 458.71p 1601968
14/08/2017 454.99p 462.34p 454.99p 460.38p 1127753
11/08/2017 455.64p 462.62p 454.99p 458.71p 1788476
10/08/2017 461.13p 463.18p 458.80p 460.20p 1478939
09/08/2017 463.55p 463.55p 456.76p 460.11p 1952228
08/08/2017 465.69p 467.08p 463.08p 464.29p 1423060
07/08/2017 465.69p 468.48p 462.06p 465.69p 1999448
04/08/2017 454.06p 468.94p 450.62p 464.39p 3309620
03/08/2017 451.27p 462.34p 450.52p 453.96p 3626312
02/08/2017 452.48p 454.71p 445.40p 447.08p 2453444
01/08/2017 448.48p 453.22p 445.78p 452.38p 1963891
31/07/2017 449.59p 450.62p 446.71p 449.22p 1722875
28/07/2017 452.94p 452.94p 447.82p 448.57p 1245053
27/07/2017 455.36p 455.92p 451.27p 454.43p 2214853
26/07/2017 448.20p 451.82p 446.15p 451.64p 2036634
25/07/2017 445.78p 448.85p 444.38p 446.89p 1958874
24/07/2017 449.22p 449.22p 441.78p 444.57p 2397196
21/07/2017 453.50p 453.50p 446.52p 449.31p 2486001
20/07/2017 448.85p 453.50p 448.57p 451.45p 2010193
19/07/2017 445.87p 449.41p 444.47p 448.57p 2245244
18/07/2017 449.59p 450.99p 442.24p 444.75p 2206058
17/07/2017 451.08p 456.94p 448.66p 449.50p 1785049
14/07/2017 452.10p 453.13p 449.31p 451.36p 1546297
13/07/2017 451.82p 454.34p 450.71p 452.10p 2966953
12/07/2017 452.38p 457.22p 451.64p 452.10p 2858645
11/07/2017 455.83p 459.45p 450.62p 451.08p 1942461
10/07/2017 456.20p 458.43p 452.29p 456.10p 2222394
07/07/2017 450.15p 456.20p 447.64p 455.45p 3963622
06/07/2017 447.36p 453.69p 446.89p 450.34p 3346086
05/07/2017 454.06p 459.92p 450.52p 450.52p 7068442
04/07/2017 446.71p 454.80p 446.71p 452.10p 3689754
03/07/2017 446.43p 452.01p 439.82p 447.64p 6107280
30/06/2017 447.36p 454.71p 440.29p 440.66p 5072900
29/06/2017 425.68p 453.87p 418.98p 447.92p 11431000
28/06/2017 413.12p 415.26p 409.02p 413.21p 3536680
27/06/2017 416.00p 418.14p 413.58p 415.07p 1146488
26/06/2017 419.72p 421.96p 416.47p 417.03p 1125028
23/06/2017 419.63p 422.33p 417.03p 419.54p 1499385
22/06/2017 424.47p 425.03p 418.42p 420.38p 1596263
21/06/2017 423.63p 428.84p 422.79p 425.31p 2029709
20/06/2017 422.70p 427.07p 422.70p 423.63p 1515369
19/06/2017 424.93p 426.42p 421.77p 421.77p 1306184
16/06/2017 415.63p 423.26p 415.63p 422.42p 4149172
15/06/2017 422.89p 425.12p 409.12p 412.93p 3641886
14/06/2017 421.49p 425.12p 419.07p 423.35p 2638398
13/06/2017 420.56p 423.73p 417.96p 420.47p 3918888
12/06/2017 410.14p 417.21p 408.28p 417.12p 2602586
09/06/2017 404.09p 412.00p 402.86p 412.00p 3211326
08/06/2017 402.05p 404.65p 397.30p 402.79p 2055360
07/06/2017 405.49p 408.00p 398.42p 401.49p 3200066
06/06/2017 404.56p 407.50p 402.98p 403.35p 2648936
05/06/2017 408.47p 410.42p 404.84p 406.79p 3405891
02/06/2017 411.26p 412.00p 407.35p 408.37p 1771322
01/06/2017 409.30p 410.88p 406.51p 410.61p 2522840
31/05/2017 406.33p 408.09p 404.19p 406.79p 2519439
30/05/2017 401.39p 406.23p 399.16p 405.30p 2370820
26/05/2017 394.32p 401.86p 386.79p 401.39p 2482540
25/05/2017 395.90p 396.66p 391.81p 395.63p 2276549
24/05/2017 390.79p 395.81p 389.67p 395.81p 4711586
23/05/2017 394.14p 399.48p 392.09p 392.37p 3115902
22/05/2017 395.16p 400.58p 395.07p 396.18p 2845634
19/05/2017 395.44p 398.23p 394.23p 396.37p 2077614
18/05/2017 400.28p 401.10p 391.25p 395.44p 3111654
17/05/2017 403.72p 404.85p 397.39p 399.35p 2789858
16/05/2017 402.70p 405.77p 402.70p 403.81p 1810865
15/05/2017 407.72p 408.37p 402.88p 404.65p 1629226
12/05/2017 411.26p 411.26p 404.84p 406.23p 1141505
11/05/2017 414.33p 415.63p 405.58p 407.81p 4322214
10/05/2017 410.79p 415.44p 409.30p 415.44p 2354215
09/05/2017 408.84p 413.02p 406.98p 410.23p 2529633
08/05/2017 407.07p 407.91p 402.79p 404.65p 1287956
05/05/2017 408.47p 408.47p 404.84p 406.98p 1278170
04/05/2017 402.70p 408.28p 402.70p 407.81p 1992194
03/05/2017 408.47p 408.47p 399.91p 408.19p 2992172
02/05/2017 401.49p 409.30p 400.28p 409.30p 4141654
28/04/2017 404.46p 404.74p 401.49p 401.49p 1633655
27/04/2017 400.28p 410.61p 400.28p 402.70p 3828928
26/04/2017 407.16p 410.14p 404.84p 405.40p 2701326
25/04/2017 404.74p 409.68p 401.75p 409.30p 3440890
24/04/2017 392.56p 404.93p 392.56p 404.74p 6120050
21/04/2017 392.46p 392.83p 388.74p 390.14p 4269672
20/04/2017 392.09p 394.88p 389.02p 389.67p 3251421
19/04/2017 392.28p 395.07p 390.32p 390.32p 2133109
18/04/2017 401.30p 402.79p 390.97p 391.25p 2236929
13/04/2017 402.14p 402.14p 391.72p 401.77p 1830870
12/04/2017 400.74p 402.42p 398.23p 401.49p 2421770
11/04/2017 397.30p 401.77p 396.40p 400.65p 2339620
10/04/2017 394.04p 401.12p 387.63p 399.72p 2036449
07/04/2017 392.09p 394.97p 389.30p 394.60p 2037338
06/04/2017 395.44p 396.93p 390.79p 392.56p 3161343
05/04/2017 402.88p 405.12p 398.42p 399.16p 4898362
04/04/2017 403.35p 405.95p 402.14p 402.88p 1907368
03/04/2017 404.74p 406.60p 402.79p 404.09p 2845510
31/03/2017 406.88p 408.74p 399.63p 403.91p 3350958
30/03/2017 408.74p 410.42p 406.51p 409.21p 2042354
29/03/2017 404.28p 410.79p 404.28p 408.09p 3246830
28/03/2017 401.95p 404.74p 399.91p 403.81p 8673241
27/03/2017 401.67p 402.51p 399.35p 401.49p 2071382
24/03/2017 410.23p 410.48p 404.56p 404.56p 2666903
23/03/2017 406.70p 412.43p 406.42p 409.02p 1705182
22/03/2017 410.42p 410.70p 404.28p 407.07p 3274841
21/03/2017 417.86p 418.05p 411.35p 411.44p 1931472
20/03/2017 414.14p 416.56p 411.72p 416.56p 1789357
17/03/2017 410.88p 413.77p 408.33p 413.77p 2640344
16/03/2017 415.35p 415.35p 410.98p 412.19p 1596848
15/03/2017 413.21p 414.98p 411.07p 412.93p 1695690
14/03/2017 415.44p 415.44p 411.91p 413.12p 1736844
13/03/2017 414.51p 415.63p 412.62p 414.42p 1849897
10/03/2017 416.00p 418.05p 412.00p 412.65p 3180546
09/03/2017 416.28p 421.89p 412.75p 416.00p 3322173
08/03/2017 414.05p 418.05p 412.56p 415.72p 3118329
07/03/2017 420.10p 423.91p 415.95p 416.65p 3225646
06/03/2017 418.42p 420.47p 416.47p 419.91p 2561087
03/03/2017 416.84p 419.17p 412.54p 418.05p 2507544
02/03/2017 421.21p 422.61p 417.03p 419.07p 3490936
01/03/2017 414.61p 422.89p 414.05p 421.86p 3409790
28/02/2017 419.07p 420.38p 413.68p 414.70p 3642823
27/02/2017 419.26p 420.38p 413.58p 416.65p 3326654
24/02/2017 419.63p 420.10p 415.26p 418.24p 4242565
23/02/2017 424.66p 424.66p 419.91p 421.12p 2854166
22/02/2017 426.14p 426.14p 422.42p 423.73p 3206263
21/02/2017 421.49p 425.68p 418.79p 423.82p 3041291
20/02/2017 424.28p 424.28p 418.79p 422.14p 2443520
17/02/2017 419.63p 424.00p 418.42p 424.00p 2645749
16/02/2017 419.72p 421.59p 416.47p 419.63p 2251461
15/02/2017 416.84p 419.26p 414.79p 418.14p 3458652
14/02/2017 413.96p 417.96p 411.26p 414.70p 2484966

*Close Price adjusted for both dividends and splits