Smith (DS) (SMDS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
28/02/2013 222.10p 225.82p 221.54p 224.61p 2194866
27/02/2013 220.24p 222.26p 218.28p 221.54p 1093714
26/02/2013 215.03p 221.41p 214.65p 219.77p 1758141
25/02/2013 220.70p 223.87p 218.84p 219.77p 2170699
22/02/2013 219.59p 221.73p 219.12p 219.40p 1611672
21/02/2013 225.07p 226.66p 218.28p 219.12p 2784359
20/02/2013 223.40p 228.70p 222.94p 226.66p 2682110
19/02/2013 221.26p 224.24p 220.33p 223.21p 1332237
18/02/2013 220.70p 222.01p 218.84p 220.33p 1473444
15/02/2013 220.24p 220.24p 217.45p 219.96p 2423043
14/02/2013 221.73p 223.47p 218.84p 219.40p 4825503
13/02/2013 215.77p 224.33p 215.77p 222.66p 4424061
12/02/2013 210.47p 217.63p 210.47p 216.79p 2020771
11/02/2013 214.10p 215.08p 210.56p 211.40p 1473578
08/02/2013 216.98p 217.26p 210.37p 213.82p 2381624
07/02/2013 214.75p 216.82p 214.65p 216.79p 2631701
06/02/2013 210.00p 214.47p 210.00p 214.19p 2955470
05/02/2013 205.54p 211.21p 205.54p 209.63p 2269508
04/02/2013 209.35p 210.01p 204.98p 205.63p 1522690
01/02/2013 206.47p 209.63p 206.37p 209.44p 2077660
31/01/2013 207.40p 208.14p 204.33p 206.19p 1697901
30/01/2013 207.95p 208.89p 206.37p 208.14p 2122887
29/01/2013 203.77p 208.70p 203.09p 208.51p 6626336
28/01/2013 201.44p 204.23p 200.14p 203.40p 2243827
25/01/2013 198.28p 200.88p 197.77p 200.14p 2009776
24/01/2013 195.86p 199.21p 195.39p 198.28p 2205211
23/01/2013 199.30p 199.30p 195.21p 195.39p 2239455
22/01/2013 198.84p 199.58p 196.60p 198.00p 2511993
21/01/2013 199.21p 199.90p 196.14p 198.84p 1134298
18/01/2013 197.25p 199.70p 196.60p 198.74p 2096976
17/01/2013 193.81p 196.70p 193.53p 196.60p 2485690
16/01/2013 191.95p 194.09p 191.76p 193.25p 1528146
15/01/2013 188.14p 193.16p 188.04p 192.51p 3451553
14/01/2013 189.90p 190.74p 187.83p 188.69p 1635054
11/01/2013 190.28p 191.21p 188.51p 189.53p 2892050
10/01/2013 194.46p 194.84p 189.53p 189.72p 3744484
09/01/2013 195.67p 196.14p 193.44p 194.09p 2446169
08/01/2013 197.63p 198.46p 194.74p 194.74p 2559823
07/01/2013 199.58p 199.86p 196.23p 197.91p 1699364
04/01/2013 198.37p 200.60p 196.79p 199.58p 1818230
03/01/2013 197.63p 199.02p 196.60p 198.28p 2138908
02/01/2013 193.90p 199.77p 192.88p 198.09p 2629855
31/12/2012 188.88p 190.74p 188.88p 190.37p 396868
28/12/2012 191.76p 193.10p 189.02p 190.37p 729747
27/12/2012 194.09p 195.11p 191.95p 191.95p 972876
24/12/2012 192.51p 194.93p 192.51p 194.18p 120822
21/12/2012 193.53p 194.93p 191.86p 194.00p 4233877
20/12/2012 193.53p 195.67p 192.88p 194.93p 2208148
19/12/2012 197.16p 197.96p 194.00p 194.00p 2108860
18/12/2012 195.86p 197.72p 194.00p 196.42p 3688461
17/12/2012 199.77p 199.77p 194.28p 194.93p 1977292
14/12/2012 198.65p 201.12p 198.46p 199.58p 2628886
13/12/2012 202.93p 203.30p 197.53p 198.28p 3269791
12/12/2012 203.02p 203.77p 200.60p 202.37p 2132436
11/12/2012 204.14p 204.88p 203.30p 204.23p 1279020
10/12/2012 205.07p 205.63p 202.19p 204.05p 3705390
07/12/2012 203.30p 205.54p 202.56p 205.54p 2043888
06/12/2012 205.44p 205.91p 201.16p 202.93p 4579920
05/12/2012 201.91p 202.43p 197.72p 198.65p 3191332
04/12/2012 200.98p 201.35p 199.95p 200.98p 1898995
03/12/2012 200.05p 202.00p 199.67p 200.70p 1813455
30/11/2012 202.47p 203.30p 200.88p 201.26p 2127624
29/11/2012 200.88p 203.02p 200.42p 202.84p 2951646
28/11/2012 198.74p 200.33p 197.54p 200.05p 1941547
27/11/2012 198.19p 199.67p 196.88p 199.21p 1714557
26/11/2012 193.81p 197.25p 192.79p 196.14p 1731702
23/11/2012 194.93p 195.21p 192.80p 195.21p 1341031
22/11/2012 190.28p 194.09p 190.17p 194.00p 3994170
21/11/2012 190.00p 190.76p 189.44p 190.74p 4058975
20/11/2012 186.46p 190.09p 186.37p 189.81p 2681411
19/11/2012 185.44p 187.04p 184.75p 187.02p 2087348
16/11/2012 185.44p 186.37p 183.30p 183.76p 2134984
15/11/2012 187.11p 187.80p 184.06p 185.81p 3536710
14/11/2012 189.62p 190.74p 188.04p 188.88p 1839406
13/11/2012 188.79p 190.65p 188.51p 189.90p 1252205
12/11/2012 188.97p 191.11p 188.32p 190.28p 1939470
09/11/2012 189.16p 189.81p 186.46p 189.25p 2251152
08/11/2012 191.30p 192.14p 188.60p 189.25p 2386786
07/11/2012 193.16p 194.46p 189.44p 190.00p 3334443
06/11/2012 199.30p 200.42p 190.83p 192.23p 4635658
05/11/2012 199.49p 201.54p 198.84p 199.86p 2924784
02/11/2012 198.56p 200.76p 196.79p 199.95p 3427459
01/11/2012 198.19p 199.12p 197.72p 198.19p 2529763
31/10/2012 195.95p 199.21p 194.84p 198.56p 3410054
30/10/2012 195.58p 198.19p 195.49p 196.70p 1284700
29/10/2012 193.81p 195.58p 191.67p 194.46p 1362444
26/10/2012 194.74p 197.07p 194.18p 195.11p 4960214
25/10/2012 194.84p 199.12p 193.81p 197.35p 5639651
24/10/2012 192.97p 194.37p 188.60p 193.90p 3497296
23/10/2012 198.46p 198.46p 191.39p 191.58p 2647747
22/10/2012 194.84p 197.46p 193.53p 197.44p 2346272
19/10/2012 195.67p 196.70p 194.46p 195.11p 1641609
18/10/2012 196.32p 196.32p 193.53p 195.95p 2217745
17/10/2012 192.51p 195.67p 192.04p 195.02p 3242614
16/10/2012 189.81p 193.63p 188.88p 193.53p 2652150
15/10/2012 190.93p 190.93p 187.35p 188.32p 2933693
12/10/2012 184.14p 190.95p 183.11p 190.93p 8461957
11/10/2012 183.30p 187.02p 182.37p 183.58p 14181059
10/10/2012 180.04p 181.72p 176.78p 176.78p 2634014
09/10/2012 179.20p 179.95p 178.74p 179.58p 2314990
08/10/2012 178.37p 179.59p 177.44p 179.02p 1979469
05/10/2012 178.27p 179.86p 175.20p 179.11p 1836643
04/10/2012 173.90p 177.19p 172.78p 176.97p 5727288
03/10/2012 176.97p 176.97p 173.81p 173.81p 2077141
02/10/2012 174.09p 179.30p 174.09p 177.99p 2327156
01/10/2012 174.83p 178.74p 173.13p 176.51p 2128438
28/09/2012 173.71p 173.71p 171.57p 172.97p 4841566
27/09/2012 170.74p 172.13p 170.46p 171.85p 1902176
26/09/2012 176.13p 176.23p 170.46p 170.55p 2717111
25/09/2012 174.92p 178.92p 173.71p 177.62p 1597110
24/09/2012 177.72p 178.61p 172.60p 175.11p 3693261
21/09/2012 179.20p 179.67p 177.81p 179.11p 3039409
20/09/2012 177.34p 177.72p 175.76p 177.34p 2131678
19/09/2012 175.20p 177.90p 174.55p 177.62p 3000978
18/09/2012 175.20p 175.20p 172.78p 173.99p 3689676
17/09/2012 178.55p 178.55p 175.85p 175.85p 2355553
14/09/2012 175.67p 179.58p 174.81p 177.72p 5794422
13/09/2012 170.36p 172.69p 169.99p 171.57p 2740786
12/09/2012 167.11p 168.97p 166.55p 168.32p 1467154
11/09/2012 167.29p 167.61p 164.69p 166.08p 1791671
10/09/2012 166.92p 169.06p 166.36p 167.48p 1885423
07/09/2012 163.76p 167.85p 163.48p 166.55p 2910884
06/09/2012 158.18p 164.13p 157.52p 162.83p 5838206
05/09/2012 155.38p 157.91p 155.38p 157.43p 3653032
04/09/2012 154.92p 157.71p 153.62p 155.94p 4523590
03/09/2012 148.50p 152.78p 148.50p 150.73p 2429300
31/08/2012 149.89p 151.01p 148.96p 150.27p 1960848
30/08/2012 149.62p 150.55p 147.85p 149.34p 991760
29/08/2012 150.08p 150.83p 147.94p 150.27p 1414899
28/08/2012 150.08p 150.83p 148.96p 150.27p 1240193
24/08/2012 152.13p 152.50p 150.55p 151.85p 858142
23/08/2012 154.55p 154.55p 151.01p 151.57p 1813313
22/08/2012 154.55p 154.55p 152.59p 153.90p 981496
21/08/2012 157.06p 157.06p 153.90p 155.57p 975019
20/08/2012 155.29p 156.59p 152.97p 153.80p 1433205
17/08/2012 154.08p 155.85p 153.24p 155.57p 1065490
16/08/2012 153.06p 154.27p 151.63p 153.90p 1063203
15/08/2012 151.29p 153.62p 151.29p 153.24p 1519671
14/08/2012 149.99p 154.17p 149.99p 152.22p 2009922
13/08/2012 149.62p 151.48p 148.41p 149.71p 823055
10/08/2012 149.43p 150.83p 148.59p 150.08p 1580148
09/08/2012 149.80p 151.48p 149.15p 150.64p 1513294
08/08/2012 147.75p 149.89p 147.20p 149.71p 1403360
07/08/2012 146.92p 148.87p 145.80p 148.59p 2217333
06/08/2012 144.41p 147.29p 143.38p 146.82p 1620158
03/08/2012 139.57p 144.96p 138.36p 143.85p 2383818
02/08/2012 141.80p 142.36p 138.54p 138.54p 2486496
01/08/2012 139.29p 142.36p 138.92p 141.80p 2568410
31/07/2012 143.10p 143.10p 139.66p 139.66p 2178216
30/07/2012 142.82p 143.85p 141.24p 143.01p 1474434
27/07/2012 139.01p 142.64p 139.01p 141.52p 1789429
26/07/2012 135.38p 138.45p 134.26p 137.89p 2256061
25/07/2012 135.85p 137.61p 135.75p 135.75p 2291278
24/07/2012 134.45p 136.87p 132.96p 136.31p 3242138
23/07/2012 138.92p 139.19p 134.36p 134.36p 4404474
20/07/2012 141.33p 142.64p 139.66p 140.78p 5143546
19/07/2012 137.33p 142.27p 136.40p 141.43p 3568806
18/07/2012 137.61p 138.45p 136.40p 136.50p 2729572
17/07/2012 138.54p 140.13p 136.03p 136.59p 2022614
16/07/2012 137.99p 139.85p 137.79p 138.36p 1484302
13/07/2012 137.61p 137.81p 136.40p 137.80p 3174771
12/07/2012 139.01p 140.40p 136.03p 136.68p 1870774
11/07/2012 141.24p 142.17p 138.45p 139.47p 2659258
10/07/2012 142.17p 144.13p 140.40p 142.36p 3474564
09/07/2012 144.13p 144.50p 141.24p 141.24p 2115860
06/07/2012 145.15p 145.43p 143.29p 143.29p 3830962
05/07/2012 143.75p 145.15p 143.01p 144.59p 3995119
04/07/2012 144.22p 144.96p 142.43p 143.01p 2647112
03/07/2012 142.73p 144.06p 141.71p 143.75p 3530088
02/07/2012 137.52p 142.60p 137.24p 141.43p 6720158
29/06/2012 132.68p 138.64p 130.36p 137.15p 6370222
28/06/2012 133.71p 137.56p 127.47p 129.61p 7613568
27/06/2012 127.29p 129.82p 126.45p 127.47p 3350588
26/06/2012 125.52p 129.80p 124.12p 127.10p 5866532
25/06/2012 126.73p 128.40p 123.19p 123.94p 2031299
22/06/2012 129.61p 129.61p 127.20p 127.84p 1811510
21/06/2012 129.43p 132.22p 128.31p 130.91p 2614124
20/06/2012 131.38p 131.47p 128.68p 130.17p 3060682
19/06/2012 131.47p 131.75p 127.75p 130.63p 3077082
18/06/2012 133.98p 133.98p 128.77p 130.54p 3030840
15/06/2012 126.91p 131.11p 126.91p 131.10p 4733533
14/06/2012 128.68p 128.68p 122.54p 126.82p 4796616
13/06/2012 130.26p 131.19p 127.10p 129.33p 3693869
12/06/2012 133.89p 135.01p 129.61p 130.26p 5369512
11/06/2012 140.50p 140.87p 133.71p 134.45p 4395978
08/06/2012 134.73p 136.96p 133.80p 136.87p 2661390
07/06/2012 135.19p 138.08p 134.45p 136.50p 5419296
06/06/2012 130.54p 135.10p 130.54p 134.91p 2738821
01/06/2012 133.15p 133.98p 127.66p 129.80p 2280138
31/05/2012 135.10p 136.51p 132.40p 133.24p 8303198
30/05/2012 134.91p 135.57p 133.51p 133.89p 2609226
29/05/2012 135.19p 137.80p 133.61p 136.03p 3935574
28/05/2012 132.77p 136.22p 132.59p 134.73p 1714629
25/05/2012 134.08p 136.52p 130.17p 132.12p 1958959
24/05/2012 135.85p 136.20p 133.24p 134.36p 5348158
23/05/2012 136.59p 138.36p 133.43p 134.45p 2492562
22/05/2012 134.91p 139.57p 133.98p 139.57p 3109025
21/05/2012 131.10p 133.61p 130.55p 133.52p 2110864
18/05/2012 134.54p 136.41p 130.63p 131.29p 5499894
17/05/2012 138.26p 138.54p 135.75p 136.40p 3308236

*Close Price adjusted for both dividends and splits