Smith (DS) (SMDS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/05/2012 134.08p 138.45p 132.28p 137.80p 6169230
15/05/2012 139.75p 140.50p 133.80p 135.75p 3781923
14/05/2012 141.52p 142.27p 138.17p 139.19p 1992233
11/05/2012 142.64p 144.68p 141.24p 143.29p 5843396
10/05/2012 141.24p 143.57p 140.40p 142.92p 4531357
09/05/2012 143.75p 144.87p 139.10p 140.40p 2642568
08/05/2012 146.36p 146.55p 141.61p 142.64p 3985884
04/05/2012 152.59p 152.59p 145.61p 146.64p 3038826
03/05/2012 152.50p 153.80p 150.73p 152.50p 2722436
02/05/2012 155.66p 155.85p 152.13p 152.59p 3333941
01/05/2012 157.06p 157.06p 154.27p 154.64p 1896922
30/04/2012 159.76p 159.94p 156.04p 156.13p 2061503
27/04/2012 154.08p 159.01p 154.08p 158.73p 3444307
26/04/2012 157.25p 158.73p 153.43p 155.94p 3796403
25/04/2012 157.90p 158.64p 154.83p 156.13p 3815488
24/04/2012 156.13p 156.69p 153.71p 156.41p 2661366
23/04/2012 156.78p 157.90p 152.22p 154.92p 2303412
20/04/2012 160.32p 160.41p 157.71p 157.71p 2891772
19/04/2012 161.62p 164.97p 159.57p 159.57p 4199552
18/04/2012 160.78p 162.36p 159.57p 160.41p 3336424
17/04/2012 156.87p 161.99p 156.22p 161.53p 4781834
16/04/2012 158.83p 160.41p 155.32p 157.15p 3793736
13/04/2012 163.76p 163.76p 158.55p 159.01p 1681420
12/04/2012 160.41p 164.22p 159.94p 163.76p 1484668
11/04/2012 156.41p 160.22p 156.41p 159.76p 2674438
10/04/2012 159.66p 159.76p 156.31p 156.31p 2701614
05/04/2012 163.76p 164.32p 159.85p 160.97p 3193754
04/04/2012 167.76p 168.22p 161.80p 162.83p 3380111
03/04/2012 169.34p 169.53p 165.34p 167.85p 3270827
02/04/2012 167.76p 169.71p 165.53p 169.25p 2035012
30/03/2012 165.53p 167.57p 165.53p 166.64p 2372510
29/03/2012 166.08p 166.46p 160.73p 164.60p 2998411
28/03/2012 167.02p 168.60p 165.71p 166.46p 3074816
27/03/2012 169.16p 170.19p 167.39p 167.76p 1788242
26/03/2012 166.08p 168.50p 164.78p 168.22p 1997045
23/03/2012 163.01p 166.27p 161.06p 165.99p 2150548
22/03/2012 164.22p 164.78p 161.34p 162.46p 4036310
21/03/2012 167.20p 167.29p 164.32p 164.60p 2607707
20/03/2012 165.06p 167.02p 163.85p 165.34p 2749788
19/03/2012 166.55p 167.48p 165.06p 166.27p 2660048
16/03/2012 168.13p 170.18p 166.30p 166.36p 6279782
15/03/2012 171.11p 171.76p 167.67p 168.41p 2998769
14/03/2012 168.32p 173.06p 168.32p 170.92p 3303605
13/03/2012 170.09p 171.39p 168.69p 170.92p 2421052
12/03/2012 169.06p 171.39p 168.22p 168.97p 1972049
09/03/2012 168.41p 171.20p 167.11p 169.81p 2536646
08/03/2012 162.83p 167.95p 161.62p 167.85p 5691095
07/03/2012 157.62p 161.53p 157.34p 160.97p 1528429
06/03/2012 160.59p 161.74p 157.25p 158.18p 5665910
05/03/2012 162.64p 164.60p 161.15p 161.90p 2909871
02/03/2012 160.22p 164.41p 160.22p 164.04p 3041040
01/03/2012 157.52p 162.46p 156.31p 161.15p 2414445
29/02/2012 160.97p 160.97p 156.46p 156.69p 3357438
28/02/2012 159.57p 161.53p 157.90p 159.57p 1604520
27/02/2012 158.92p 171.02p 158.64p 159.11p 2192513
24/02/2012 161.43p 163.82p 160.04p 160.87p 1819776
23/02/2012 162.36p 164.60p 160.50p 161.15p 2524578
22/02/2012 156.31p 163.11p 156.31p 161.90p 5795248
21/02/2012 157.43p 159.39p 88.39p 155.01p 6717647
20/02/2012 157.43p 160.41p 156.78p 157.99p 2361173
17/02/2012 155.57p 157.99p 154.17p 155.38p 7006636
16/02/2012 156.13p 156.97p 153.71p 153.71p 8875979
15/02/2012 155.48p 159.57p 153.71p 156.50p 3656170
14/02/2012 159.39p 159.39p 154.92p 154.92p 4246970
13/02/2012 159.11p 163.39p 159.11p 159.39p 3469406
10/02/2012 162.18p 165.79p 157.06p 158.64p 6425452
09/02/2012 154.92p 167.39p 153.43p 162.36p 7301846
08/02/2012 148.59p 155.29p 148.59p 154.27p 11322474
07/02/2012 152.31p 152.31p 147.94p 149.34p 4838386
06/02/2012 147.94p 153.79p 146.08p 151.66p 5226254
03/02/2012 146.14p 147.68p 144.60p 147.68p 2974358
02/02/2012 149.79p 149.79p 142.74p 146.08p 4210986
01/02/2012 147.42p 149.02p 145.11p 148.13p 4737644
31/01/2012 151.27p 151.27p 144.35p 145.43p 2430218
30/01/2012 150.69p 150.99p 146.14p 147.29p 1516836
27/01/2012 153.83p 155.43p 149.79p 150.63p 3338995
26/01/2012 151.59p 155.82p 150.95p 154.92p 7236582
25/01/2012 147.68p 153.26p 146.42p 152.23p 2217292
24/01/2012 148.00p 150.18p 145.40p 148.00p 2755094
23/01/2012 149.34p 150.63p 146.08p 147.93p 1819931
20/01/2012 147.81p 150.63p 146.59p 149.79p 2421980
19/01/2012 138.38p 150.95p 138.32p 147.42p 3739810
18/01/2012 135.24p 138.06p 134.60p 138.06p 2541384
17/01/2012 131.08p 140.89p 131.08p 134.73p 10066156
16/01/2012 128.51p 131.14p 128.06p 130.50p 423273
13/01/2012 129.15p 130.82p 127.23p 128.19p 590580
12/01/2012 128.71p 131.08p 124.15p 127.94p 1228556
11/01/2012 126.33p 130.31p 126.33p 129.15p 1341928
10/01/2012 131.21p 131.65p 129.09p 131.14p 941960
09/01/2012 128.19p 130.56p 126.46p 130.12p 1145942
06/01/2012 128.71p 128.71p 125.63p 126.91p 535496
05/01/2012 130.76p 130.93p 126.01p 126.46p 640371
04/01/2012 131.27p 133.38p 129.28p 129.99p 1005151
03/01/2012 129.47p 132.10p 125.89p 132.10p 759332
30/12/2011 128.77p 128.77p 124.99p 126.91p 267371
29/12/2011 126.59p 126.59p 124.15p 125.37p 345138
28/12/2011 123.45p 125.63p 123.39p 124.09p 303190
23/12/2011 120.05p 124.41p 118.51p 123.58p 641976
22/12/2011 126.46p 126.53p 116.78p 120.05p 741462
21/12/2011 121.85p 125.73p 121.85p 123.32p 3159512
20/12/2011 116.14p 124.73p 110.95p 124.54p 977816
19/12/2011 122.49p 123.90p 120.95p 122.68p 807583
16/12/2011 122.42p 123.71p 121.85p 123.51p 1425831
15/12/2011 120.57p 122.87p 119.86p 122.42p 1477845
14/12/2011 121.78p 122.53p 118.83p 119.54p 2444423
13/12/2011 121.66p 125.76p 118.61p 123.07p 1544103
12/12/2011 125.18p 125.90p 120.76p 122.04p 615831
09/12/2011 123.13p 126.97p 121.30p 124.99p 1199904
08/12/2011 131.33p 131.33p 124.09p 124.35p 944926
07/12/2011 130.76p 134.60p 127.62p 128.39p 3393767
06/12/2011 129.22p 131.72p 126.33p 127.55p 1081545
05/12/2011 131.46p 131.85p 129.09p 129.60p 2133231
02/12/2011 125.44p 131.40p 125.44p 128.83p 753900
01/12/2011 128.83p 129.80p 123.51p 127.30p 1227978
30/11/2011 122.87p 128.39p 119.67p 128.39p 1329400
29/11/2011 122.36p 126.59p 121.14p 124.54p 1161013
28/11/2011 118.45p 124.15p 114.99p 121.78p 1278656
25/11/2011 116.66p 119.73p 116.66p 117.62p 2035040
24/11/2011 117.75p 117.87p 114.22p 117.49p 930454
23/11/2011 118.07p 121.14p 115.95p 116.59p 886924
22/11/2011 121.72p 124.15p 117.55p 119.28p 1644753
21/11/2011 124.92p 125.22p 120.95p 121.72p 1074122
18/11/2011 125.63p 128.45p 123.58p 125.95p 819348
17/11/2011 125.12p 129.92p 122.55p 127.17p 2047078
16/11/2011 126.21p 127.10p 124.48p 125.31p 2278239
15/11/2011 131.21p 131.21p 125.95p 126.98p 2910781
14/11/2011 132.87p 132.87p 129.67p 130.05p 1256879
11/11/2011 130.37p 131.72p 128.19p 131.65p 2686174
10/11/2011 128.90p 131.97p 126.59p 130.05p 874097
09/11/2011 137.74p 137.74p 129.86p 131.21p 1290073
08/11/2011 133.00p 136.85p 131.40p 135.31p 468931
07/11/2011 131.85p 136.91p 131.85p 134.28p 471071
04/11/2011 135.56p 137.23p 132.94p 135.24p 787019
03/11/2011 130.76p 135.69p 130.76p 134.09p 1028619
02/11/2011 130.44p 134.60p 129.15p 132.74p 894321
01/11/2011 133.96p 133.96p 127.87p 130.05p 1644074
31/10/2011 137.74p 139.79p 134.92p 136.53p 1902832
28/10/2011 139.54p 141.46p 137.36p 140.24p 1195497
27/10/2011 137.87p 140.95p 135.46p 137.81p 2610056
26/10/2011 131.85p 135.56p 130.18p 131.40p 823213
25/10/2011 132.81p 134.92p 130.63p 131.40p 983054
24/10/2011 127.68p 135.56p 126.72p 134.99p 1874304
21/10/2011 123.90p 129.03p 122.42p 126.46p 613243
20/10/2011 122.30p 126.59p 122.30p 123.71p 903233
19/10/2011 124.73p 128.19p 121.98p 125.76p 907757
18/10/2011 121.78p 126.33p 121.78p 125.12p 1197152
17/10/2011 124.54p 129.73p 122.94p 124.99p 1302712
14/10/2011 121.53p 125.95p 121.40p 125.63p 1256078
13/10/2011 121.53p 124.15p 120.37p 122.42p 1361054
12/10/2011 113.96p 121.78p 113.96p 121.78p 1461150
11/10/2011 114.67p 117.75p 114.35p 115.12p 771002
10/10/2011 113.96p 117.23p 112.43p 115.76p 811427
07/10/2011 116.78p 116.78p 111.85p 112.23p 1033527
06/10/2011 109.03p 115.95p 106.98p 115.12p 1492059
05/10/2011 105.44p 108.96p 105.44p 107.62p 1669384
04/10/2011 111.21p 111.53p 104.54p 105.37p 1231666
03/10/2011 109.09p 112.55p 108.29p 112.04p 837087
30/09/2011 113.45p 115.37p 110.76p 112.23p 1270122
29/09/2011 115.25p 115.50p 113.26p 115.12p 874465
28/09/2011 115.37p 117.62p 112.94p 114.92p 1204892
27/09/2011 115.95p 116.66p 112.55p 116.59p 1056369
26/09/2011 112.23p 115.69p 108.96p 112.55p 1568137
23/09/2011 117.36p 118.42p 111.98p 112.43p 1410579
22/09/2011 120.50p 122.04p 117.04p 117.94p 2122114
21/09/2011 125.95p 128.00p 120.57p 123.83p 1346922
20/09/2011 122.23p 126.33p 122.23p 124.92p 3002266
19/09/2011 124.99p 130.44p 122.68p 125.31p 1379186
16/09/2011 126.85p 129.03p 124.03p 128.39p 1893668
15/09/2011 126.14p 126.14p 123.07p 124.67p 998113
14/09/2011 121.14p 124.41p 119.42p 122.74p 935915
13/09/2011 121.66p 123.32p 118.96p 120.82p 1098849
12/09/2011 121.66p 123.32p 118.96p 121.40p 345057
09/09/2011 128.71p 130.76p 125.24p 125.24p 855770
08/09/2011 129.41p 132.49p 127.17p 130.76p 1244194
07/09/2011 127.62p 130.76p 125.12p 128.19p 2370302
06/09/2011 127.55p 132.87p 124.35p 125.63p 3163202
05/09/2011 124.73p 127.68p 124.41p 126.27p 2253002
02/09/2011 133.45p 135.24p 128.19p 128.19p 1568816
01/09/2011 132.42p 135.12p 131.40p 135.05p 1705534
31/08/2011 126.72p 132.49p 124.41p 132.49p 1483884
30/08/2011 125.76p 126.71p 123.77p 125.95p 1154059
26/08/2011 118.90p 122.15p 116.66p 120.37p 882141
25/08/2011 121.08p 123.00p 117.23p 118.26p 937161
24/08/2011 118.26p 121.62p 118.26p 120.12p 708804
23/08/2011 117.42p 122.42p 117.36p 118.39p 1280781
22/08/2011 113.07p 120.50p 111.98p 117.94p 863168
19/08/2011 116.78p 118.13p 114.54p 114.67p 1076468
18/08/2011 124.48p 125.31p 117.04p 117.81p 1334500
17/08/2011 128.00p 128.00p 125.31p 125.31p 404380
16/08/2011 128.83p 128.83p 125.95p 127.87p 945684
15/08/2011 131.46p 133.64p 128.19p 128.32p 1073989
12/08/2011 123.39p 132.74p 121.01p 131.72p 1853427
11/08/2011 121.78p 124.03p 119.67p 123.32p 5065324
10/08/2011 126.01p 129.28p 115.80p 116.53p 4189295
09/08/2011 122.49p 127.42p 114.99p 124.99p 2221036
08/08/2011 125.37p 131.33p 124.22p 124.80p 3024725
05/08/2011 126.72p 132.68p 122.68p 129.28p 4332437
04/08/2011 144.79p 147.04p 130.12p 130.44p 4738910
03/08/2011 146.27p 147.23p 142.29p 144.22p 6079808
02/08/2011 147.87p 151.52p 147.42p 148.38p 3045690

*Close Price adjusted for both dividends and splits