Smith (DS) (SMDS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/01/2021 385.00p 388.60p 379.50p 383.40p 3226615
21/01/2021 384.40p 388.20p 381.30p 386.80p 3526568
20/01/2021 380.70p 385.60p 378.40p 381.90p 4564078
19/01/2021 390.60p 392.80p 382.80p 383.90p 3073966
18/01/2021 386.50p 390.96p 383.64p 389.60p 2876358
15/01/2021 389.50p 395.60p 383.30p 386.50p 6123782
14/01/2021 406.50p 409.50p 399.40p 405.50p 2682240
13/01/2021 401.70p 406.80p 399.70p 405.50p 3237175
12/01/2021 405.50p 410.00p 401.30p 402.10p 2936163
11/01/2021 401.90p 405.50p 399.60p 404.90p 2590077
08/01/2021 411.20p 411.20p 402.54p 403.70p 2217023
07/01/2021 404.50p 409.90p 400.04p 409.30p 4507637
06/01/2021 386.00p 398.10p 383.00p 397.50p 3244673
05/01/2021 381.10p 390.00p 379.00p 383.70p 3536859
04/01/2021 379.80p 389.10p 378.80p 385.10p 2766892
31/12/2020 378.80p 381.30p 374.10p 374.60p 842962
30/12/2020 383.20p 386.50p 379.10p 379.50p 1945419
29/12/2020 383.40p 391.20p 383.40p 383.90p 2729034
28/12/2020 376.00p 382.30p 374.80p 377.90p 610751
24/12/2020 376.00p 382.30p 374.80p 377.90p 610751
23/12/2020 380.00p 383.10p 369.30p 378.00p 2382012
22/12/2020 374.70p 380.60p 372.20p 379.20p 1965101
21/12/2020 376.10p 380.80p 363.70p 374.00p 5331561
18/12/2020 378.90p 388.20p 378.40p 381.30p 5338382
17/12/2020 378.70p 383.60p 376.90p 377.80p 2905215
16/12/2020 380.50p 384.30p 374.20p 375.10p 3580363
15/12/2020 371.10p 380.40p 368.40p 379.00p 3253385
14/12/2020 363.50p 372.20p 360.70p 372.20p 3074653
11/12/2020 373.00p 377.00p 358.70p 361.30p 5936572
10/12/2020 365.20p 376.30p 356.60p 372.10p 11168449
09/12/2020 363.20p 366.60p 356.30p 358.50p 5379021
08/12/2020 344.60p 363.40p 343.70p 362.00p 8573779
07/12/2020 342.20p 350.50p 336.20p 348.60p 4035581
04/12/2020 346.30p 346.50p 339.40p 341.50p 5720457
03/12/2020 338.70p 344.60p 337.80p 344.30p 3102838
02/12/2020 344.50p 349.00p 338.60p 339.40p 2654152
01/12/2020 333.00p 346.40p 331.90p 344.50p 3853842
30/11/2020 335.40p 342.40p 332.00p 332.00p 5717744
27/11/2020 330.80p 342.60p 329.00p 337.50p 6617324
26/11/2020 327.70p 334.40p 321.20p 331.10p 3035944
25/11/2020 326.80p 330.42p 325.10p 326.90p 3268320
24/11/2020 324.00p 329.00p 320.61p 326.50p 3799457
23/11/2020 326.50p 329.10p 323.40p 323.40p 3114225
20/11/2020 326.90p 326.90p 319.90p 325.10p 3634952
19/11/2020 330.00p 331.10p 324.90p 327.00p 2696507
18/11/2020 330.70p 334.60p 328.30p 331.40p 2968505
17/11/2020 339.00p 342.00p 332.00p 332.80p 3491388
16/11/2020 327.00p 341.30p 327.00p 341.00p 5215463
13/11/2020 317.40p 328.00p 315.97p 326.70p 2973754
12/11/2020 321.40p 328.50p 319.40p 321.10p 5006755
10/11/2020 301.00p 323.50p 300.30p 323.50p 8690968
09/11/2020 295.80p 312.04p 295.50p 300.10p 10320920
06/11/2020 302.00p 302.20p 293.20p 293.40p 4877436
05/11/2020 299.60p 305.57p 296.90p 301.40p 5007695
04/11/2020 285.00p 301.10p 282.60p 298.80p 4688882
03/11/2020 298.80p 303.00p 289.30p 289.60p 3888716
02/11/2020 283.40p 293.70p 280.14p 291.80p 7399577
30/10/2020 274.30p 285.50p 271.00p 283.10p 6796615
29/10/2020 277.80p 281.70p 275.50p 277.10p 3384266
28/10/2020 280.00p 281.40p 270.70p 277.80p 4162727
27/10/2020 287.50p 289.70p 281.40p 281.70p 2305024
26/10/2020 288.70p 295.10p 286.00p 286.00p 2941527
23/10/2020 294.80p 299.30p 293.70p 295.30p 2967763
22/10/2020 299.30p 299.90p 293.10p 294.80p 3819442
21/10/2020 309.50p 311.30p 298.40p 301.00p 3272675
20/10/2020 305.50p 311.90p 305.00p 306.90p 3265699
19/10/2020 314.90p 316.84p 306.30p 309.40p 2596675
16/10/2020 309.00p 314.90p 304.40p 313.20p 3685111
15/10/2020 306.00p 309.20p 299.70p 303.90p 4100140
14/10/2020 306.00p 312.00p 303.30p 312.00p 3684616
13/10/2020 312.30p 312.70p 303.10p 304.70p 2699699
12/10/2020 306.00p 314.90p 304.43p 313.80p 4125519
09/10/2020 303.00p 308.70p 299.11p 305.20p 3946666
08/10/2020 311.00p 311.30p 296.70p 298.90p 4156719
07/10/2020 304.10p 310.30p 304.10p 309.20p 4657587
06/10/2020 312.20p 314.70p 307.30p 307.60p 2711889
05/10/2020 310.00p 313.20p 308.30p 310.00p 3430628
02/10/2020 300.00p 307.60p 297.40p 307.60p 3114529
01/10/2020 296.60p 307.00p 294.90p 305.00p 4255562
30/09/2020 294.70p 298.60p 289.53p 294.70p 5910741
29/09/2020 293.30p 299.70p 287.24p 297.40p 4895909
28/09/2020 285.00p 295.80p 284.50p 294.50p 5505321
25/09/2020 278.30p 279.00p 270.80p 278.00p 3088305
24/09/2020 274.60p 280.50p 274.60p 277.10p 2292577
23/09/2020 274.90p 283.10p 273.20p 280.70p 3353710
22/09/2020 275.70p 276.80p 270.10p 271.10p 3323950
21/09/2020 282.10p 283.30p 269.20p 271.60p 5250006
18/09/2020 290.00p 295.20p 286.30p 286.30p 7632566
17/09/2020 286.20p 290.40p 284.50p 289.20p 2593007
16/09/2020 286.40p 291.60p 283.50p 289.30p 3182117
15/09/2020 275.00p 289.60p 272.95p 286.20p 6120982
14/09/2020 280.30p 283.20p 276.30p 278.00p 3787559
11/09/2020 274.80p 281.40p 273.10p 279.90p 3944937
10/09/2020 290.30p 293.50p 278.50p 280.30p 4076089
09/09/2020 293.90p 295.82p 288.00p 290.00p 4803877
08/09/2020 287.70p 295.70p 282.40p 294.80p 10033859
07/09/2020 267.70p 273.85p 265.80p 272.90p 4215876
04/09/2020 260.00p 269.10p 260.00p 266.20p 3608812
03/09/2020 261.20p 267.80p 259.60p 260.50p 5087109
02/09/2020 254.60p 262.50p 254.60p 258.70p 2721512
01/09/2020 257.20p 262.70p 249.40p 252.70p 4812767
31/08/2020 271.00p 271.00p 258.70p 258.70p 5239722
28/08/2020 271.00p 271.00p 258.70p 258.70p 5239722
27/08/2020 271.50p 273.27p 266.90p 266.90p 2577895
26/08/2020 268.30p 271.02p 266.00p 270.60p 2542518
25/08/2020 272.70p 276.70p 268.30p 268.30p 3468359
24/08/2020 267.60p 273.80p 267.60p 271.80p 3914323
21/08/2020 268.40p 273.30p 262.80p 265.30p 4950431
20/08/2020 278.40p 281.86p 266.74p 268.70p 4474392
19/08/2020 278.10p 284.30p 276.30p 284.30p 2476209
18/08/2020 281.90p 284.30p 276.20p 276.20p 2947419
17/08/2020 277.30p 284.90p 276.90p 283.00p 2459293
14/08/2020 281.60p 281.80p 271.90p 278.10p 3013174
13/08/2020 286.00p 286.00p 279.80p 280.10p 2463883
12/08/2020 276.70p 285.20p 276.60p 284.30p 3393461
11/08/2020 272.30p 278.80p 271.30p 276.90p 4340419
10/08/2020 271.00p 272.10p 265.30p 269.50p 3557941
07/08/2020 270.90p 270.90p 264.30p 268.70p 2674069
06/08/2020 267.80p 275.20p 265.70p 267.80p 3323068
05/08/2020 271.70p 273.90p 269.40p 273.00p 2810187
04/08/2020 271.50p 274.16p 268.10p 270.70p 2460849
03/08/2020 263.10p 271.40p 259.79p 271.00p 4422548
31/07/2020 270.80p 273.80p 261.20p 261.20p 6554018
30/07/2020 280.30p 281.47p 266.00p 269.10p 4070736
29/07/2020 277.40p 282.20p 276.50p 280.80p 6321040
28/07/2020 276.90p 280.00p 269.20p 276.50p 5855425
27/07/2020 278.40p 278.40p 273.60p 276.00p 2804776
24/07/2020 272.90p 276.00p 271.18p 276.00p 6375879
23/07/2020 286.00p 286.00p 275.30p 275.70p 5531948
22/07/2020 282.60p 285.20p 281.50p 283.80p 3084743
21/07/2020 280.80p 284.80p 279.30p 282.80p 6090183
20/07/2020 281.00p 283.50p 274.00p 278.60p 4201032
17/07/2020 286.20p 286.20p 279.00p 281.90p 3984993
16/07/2020 280.00p 283.50p 276.20p 280.80p 4301582
15/07/2020 276.80p 286.00p 273.00p 281.50p 7221368
14/07/2020 270.70p 274.00p 265.00p 273.00p 5906759
13/07/2020 273.70p 278.90p 269.80p 274.00p 4952411
10/07/2020 269.40p 271.23p 264.50p 271.10p 9381279
09/07/2020 281.50p 287.35p 270.10p 271.20p 12810571
08/07/2020 277.90p 284.90p 277.50p 282.50p 15065840
07/07/2020 284.00p 285.90p 277.70p 281.10p 9127861
06/07/2020 285.70p 288.70p 274.30p 288.20p 16199687
03/07/2020 295.20p 306.10p 288.98p 291.40p 15468648
02/07/2020 285.00p 301.00p 277.80p 296.70p 22903978
01/07/2020 327.90p 331.40p 318.00p 318.70p 4278754
30/06/2020 332.60p 334.40p 326.20p 328.20p 6369564
29/06/2020 325.00p 332.00p 323.40p 331.00p 3086180
26/06/2020 323.00p 332.60p 322.00p 326.30p 5646432
25/06/2020 324.50p 325.20p 314.20p 319.90p 5545085
24/06/2020 338.50p 340.00p 324.10p 324.10p 3774435
23/06/2020 337.00p 345.10p 335.90p 341.90p 3747074
22/06/2020 331.00p 339.50p 330.01p 333.50p 2172037
19/06/2020 332.00p 335.60p 329.70p 333.00p 4636086
18/06/2020 333.70p 338.22p 329.40p 330.10p 2768906
17/06/2020 329.70p 338.80p 328.10p 334.80p 3345486
16/06/2020 325.70p 333.90p 324.70p 330.90p 4199108
15/06/2020 309.80p 322.20p 306.50p 321.70p 3328689
12/06/2020 308.40p 326.50p 305.50p 320.00p 4576580
11/06/2020 327.70p 330.90p 313.02p 314.00p 10864677
10/06/2020 338.80p 342.10p 334.30p 337.00p 4598554
09/06/2020 348.30p 350.00p 336.00p 336.00p 4311805
08/06/2020 354.00p 354.00p 345.60p 347.60p 3531487
05/06/2020 350.40p 352.90p 345.50p 349.30p 4889373
04/06/2020 352.40p 355.00p 344.90p 345.40p 4533250
03/06/2020 344.00p 355.70p 340.40p 354.70p 5305906
02/06/2020 342.30p 345.60p 338.60p 340.80p 2712712
01/06/2020 340.90p 345.13p 335.30p 339.70p 2663028
29/05/2020 340.50p 348.30p 246.00p 339.10p 6059319
28/05/2020 351.60p 352.00p 339.20p 344.60p 5434993
27/05/2020 341.00p 350.22p 339.90p 349.00p 7556927
26/05/2020 335.90p 338.87p 330.77p 338.60p 6570684
25/05/2020 317.60p 326.70p 314.66p 326.30p 3321608
22/05/2020 317.60p 326.70p 314.66p 326.30p 3321608
21/05/2020 317.90p 327.50p 317.90p 322.10p 3071415
20/05/2020 317.40p 325.40p 316.10p 322.10p 5285460
19/05/2020 322.50p 327.23p 313.40p 320.60p 5696147
18/05/2020 298.70p 318.30p 298.70p 318.00p 3877427
15/05/2020 294.20p 300.12p 290.00p 295.20p 4113943
14/05/2020 298.90p 303.20p 281.80p 291.90p 6280895
13/05/2020 310.10p 311.60p 301.80p 301.80p 3356892
12/05/2020 314.00p 323.20p 275.00p 314.50p 5477879
11/05/2020 317.60p 319.20p 312.80p 315.90p 4296332
08/05/2020 311.10p 313.50p 302.40p 313.00p 4662764
07/05/2020 311.10p 313.50p 302.40p 313.00p 4662764
06/05/2020 301.30p 315.50p 300.60p 310.30p 5288622
05/05/2020 301.00p 308.40p 295.07p 302.00p 4697969
04/05/2020 301.40p 306.10p 297.80p 299.20p 3260403
01/05/2020 306.20p 310.08p 301.40p 301.40p 2132148
30/04/2020 325.80p 326.88p 311.90p 311.90p 5121412
29/04/2020 311.20p 325.50p 307.00p 324.20p 4787746
28/04/2020 296.30p 311.60p 295.60p 310.30p 4708686
27/04/2020 292.20p 296.60p 287.80p 296.60p 4798157
24/04/2020 289.00p 292.70p 284.40p 286.30p 3630624
23/04/2020 291.00p 296.30p 288.40p 294.40p 4157756
22/04/2020 284.00p 288.00p 280.00p 288.00p 4420392
21/04/2020 276.40p 283.90p 276.40p 279.90p 4317996
20/04/2020 290.30p 294.60p 278.60p 281.80p 4194380
17/04/2020 293.00p 298.70p 285.50p 285.50p 12936215
16/04/2020 288.30p 290.82p 281.10p 282.30p 8626443
15/04/2020 300.00p 301.56p 286.10p 286.60p 5158676

*Close Price adjusted for both dividends and splits