Smith (DS) (SMDS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/07/2019 368.20p 376.30p 363.30p 365.00p 3919354
28/06/2019 359.20p 364.40p 358.00p 362.50p 5968523
27/06/2019 359.30p 365.60p 355.90p 358.20p 5462787
26/06/2019 356.00p 359.40p 353.00p 358.20p 4470234
25/06/2019 346.50p 357.90p 345.80p 356.20p 3598552
24/06/2019 355.10p 357.30p 344.43p 345.80p 3687584
21/06/2019 352.00p 358.50p 350.50p 353.40p 8561228
20/06/2019 350.80p 360.30p 349.70p 351.40p 8093074
19/06/2019 346.50p 362.10p 344.40p 354.10p 7357390
18/06/2019 333.50p 345.40p 328.80p 345.20p 6433643
17/06/2019 348.00p 348.00p 331.80p 332.20p 9916713
14/06/2019 360.00p 360.00p 349.30p 350.10p 8630625
13/06/2019 347.00p 370.50p 331.54p 360.80p 15618900
12/06/2019 343.40p 345.40p 339.80p 343.20p 4352524
11/06/2019 332.80p 344.18p 332.80p 343.90p 5799211
10/06/2019 330.90p 333.04p 328.70p 332.50p 2627377
07/06/2019 324.70p 330.50p 323.75p 328.80p 3270419
06/06/2019 327.50p 329.00p 318.70p 323.10p 3499740
05/06/2019 323.80p 326.90p 321.10p 326.10p 3891749
04/06/2019 314.70p 322.40p 312.20p 321.60p 3492454
03/06/2019 311.40p 316.30p 310.20p 315.60p 3027538
31/05/2019 315.20p 316.20p 310.11p 316.00p 3438858
30/05/2019 316.80p 320.50p 316.40p 318.60p 3321966
29/05/2019 321.10p 321.90p 314.60p 315.50p 4956490
28/05/2019 324.70p 326.20p 321.50p 323.50p 4093372
24/05/2019 323.80p 326.67p 323.30p 324.20p 3315988
23/05/2019 329.00p 330.00p 321.90p 322.00p 6362240
22/05/2019 326.10p 335.10p 326.10p 333.10p 5825409
21/05/2019 321.20p 323.40p 317.10p 321.00p 5308772
20/05/2019 327.40p 327.40p 315.50p 318.40p 3925925
17/05/2019 328.10p 329.31p 320.70p 327.00p 7551153
16/05/2019 330.40p 331.40p 321.80p 331.40p 6141431
15/05/2019 340.80p 340.89p 324.70p 330.60p 7979572
14/05/2019 334.80p 339.80p 334.00p 338.10p 3784910
13/05/2019 341.40p 341.60p 329.88p 332.80p 4772318
10/05/2019 339.60p 342.80p 337.20p 339.60p 4511188
09/05/2019 349.30p 349.30p 334.60p 335.60p 5993498
08/05/2019 347.60p 353.80p 342.95p 348.00p 5148926
07/05/2019 360.60p 360.60p 348.00p 348.00p 5162179
03/05/2019 362.50p 366.00p 360.30p 362.00p 3003585
02/05/2019 361.00p 365.50p 358.80p 362.00p 4703798
01/05/2019 360.10p 363.90p 360.00p 362.20p 2281403
30/04/2019 372.00p 372.50p 356.50p 357.00p 9827894
29/04/2019 369.70p 373.50p 367.20p 372.70p 4375450
26/04/2019 366.60p 367.20p 361.00p 366.60p 6150492
25/04/2019 363.00p 365.80p 354.60p 365.40p 5739248
24/04/2019 360.10p 363.70p 357.70p 359.80p 3742614
23/04/2019 359.00p 360.80p 350.70p 360.00p 4442686
18/04/2019 356.20p 356.92p 350.90p 356.30p 4005428
17/04/2019 355.90p 360.40p 351.80p 355.00p 4348682
16/04/2019 361.10p 362.60p 351.20p 352.30p 4359078
15/04/2019 357.00p 362.10p 355.90p 359.10p 3876165
12/04/2019 345.10p 357.10p 341.40p 355.60p 5408510
11/04/2019 342.20p 345.80p 337.80p 344.30p 7776489
10/04/2019 342.10p 344.60p 339.80p 341.90p 3809266
09/04/2019 346.70p 348.88p 338.80p 340.10p 3131049
08/04/2019 349.00p 352.50p 343.90p 344.70p 2547102
05/04/2019 344.10p 348.90p 342.70p 347.70p 3326602
04/04/2019 349.30p 349.30p 341.89p 345.50p 2851413
03/04/2019 347.20p 353.80p 346.30p 353.80p 5279207
02/04/2019 346.10p 351.00p 344.90p 347.30p 3449500
01/04/2019 338.10p 344.50p 338.10p 344.00p 5456326
29/03/2019 329.30p 338.10p 328.90p 335.90p 4204328
28/03/2019 332.10p 336.60p 327.20p 327.30p 5035068
27/03/2019 325.90p 333.70p 325.80p 330.90p 4265895
26/03/2019 331.70p 332.26p 324.20p 325.40p 9753989
25/03/2019 335.60p 340.67p 325.50p 330.10p 6952164
22/03/2019 358.10p 359.00p 341.90p 342.30p 5288012
21/03/2019 356.80p 358.60p 353.70p 357.20p 3244279
20/03/2019 356.60p 360.03p 354.00p 355.90p 4372874
19/03/2019 348.70p 357.00p 347.80p 356.40p 3180719
18/03/2019 350.80p 351.80p 347.00p 349.00p 2167482
15/03/2019 344.70p 350.20p 344.34p 347.60p 5207555
14/03/2019 338.50p 349.40p 338.00p 343.60p 4703123
13/03/2019 339.30p 339.90p 336.90p 338.90p 4797696
12/03/2019 342.80p 343.40p 336.80p 339.10p 3598085
11/03/2019 340.40p 343.80p 337.59p 339.70p 2890699
08/03/2019 346.50p 350.23p 334.20p 337.10p 5754623
07/03/2019 359.10p 360.30p 344.20p 349.40p 7283121
06/03/2019 366.00p 371.33p 351.70p 362.10p 11328633
05/03/2019 345.00p 349.51p 342.80p 349.10p 3919756
04/03/2019 339.60p 348.00p 338.10p 346.60p 4098884
01/03/2019 336.60p 342.50p 335.60p 337.00p 3847875
28/02/2019 344.60p 346.30p 334.20p 335.50p 9578055
27/02/2019 343.20p 348.00p 340.40p 347.90p 4528787
26/02/2019 337.00p 345.20p 333.24p 345.10p 4582508
25/02/2019 341.10p 341.90p 333.20p 341.50p 3383622
22/02/2019 338.20p 341.20p 332.50p 333.40p 4876813
21/02/2019 350.00p 350.00p 335.31p 336.90p 5854024
20/02/2019 342.90p 349.90p 342.90p 349.50p 5299248
19/02/2019 350.00p 351.61p 341.60p 344.30p 4317190
18/02/2019 353.50p 354.50p 344.90p 346.50p 3320369
15/02/2019 352.00p 357.80p 346.40p 353.50p 6194645
14/02/2019 352.80p 354.81p 350.00p 352.50p 6891376
13/02/2019 336.00p 353.90p 336.00p 351.00p 8285818
12/02/2019 336.00p 339.30p 333.70p 336.00p 3708405
11/02/2019 333.00p 335.50p 329.50p 334.60p 3090021
08/02/2019 335.70p 340.90p 327.80p 328.80p 4307136
07/02/2019 350.30p 352.90p 333.20p 333.20p 4126351
06/02/2019 348.60p 354.80p 347.90p 352.70p 5238112
05/02/2019 340.30p 350.50p 339.00p 350.00p 4611110
04/02/2019 339.50p 344.00p 337.10p 342.00p 6368888
01/02/2019 339.10p 343.25p 335.70p 339.90p 4830504
31/01/2019 349.40p 354.00p 336.80p 337.20p 6027852
30/01/2019 335.40p 348.30p 334.60p 348.10p 8468765
29/01/2019 320.80p 336.20p 317.70p 334.40p 4793398
28/01/2019 319.40p 324.70p 317.70p 318.90p 3064923
25/01/2019 320.70p 321.90p 317.40p 320.50p 4310835
24/01/2019 317.30p 323.50p 315.00p 317.40p 3979575
23/01/2019 332.40p 338.20p 315.80p 317.30p 7054426
22/01/2019 338.00p 340.20p 335.10p 335.50p 3837526
21/01/2019 338.30p 341.70p 334.70p 337.20p 4957832
18/01/2019 329.20p 338.43p 328.10p 337.20p 4828370
17/01/2019 325.60p 329.65p 321.40p 328.10p 2912079
16/01/2019 329.40p 331.00p 322.00p 329.10p 3647129
15/01/2019 327.90p 333.20p 323.40p 326.60p 4136734
14/01/2019 326.60p 332.80p 324.30p 327.50p 3636807
11/01/2019 341.30p 342.60p 326.10p 327.00p 6421891
10/01/2019 334.50p 337.40p 329.17p 337.30p 4751670
09/01/2019 330.70p 334.80p 322.50p 334.20p 7231069
08/01/2019 307.00p 329.40p 304.90p 324.00p 8019333
07/01/2019 308.00p 310.10p 300.40p 306.00p 5854283
04/01/2019 292.20p 307.30p 291.20p 306.40p 4120576
03/01/2019 300.00p 301.20p 292.90p 292.90p 5107622
02/01/2019 297.90p 301.10p 292.00p 300.80p 3119097
31/12/2018 302.50p 302.50p 295.60p 299.30p 1299477
28/12/2018 294.10p 299.70p 293.27p 299.00p 2344814
27/12/2018 300.70p 301.60p 290.70p 292.20p 2902950
24/12/2018 297.10p 304.30p 294.20p 296.20p 607811
21/12/2018 296.90p 303.80p 294.80p 300.10p 7207402
20/12/2018 290.70p 302.10p 285.83p 295.30p 5301956
19/12/2018 301.30p 308.40p 296.10p 296.10p 5260467
18/12/2018 305.00p 311.02p 299.79p 301.60p 4037669
17/12/2018 312.40p 313.40p 301.80p 307.10p 4179980
14/12/2018 310.90p 315.20p 305.10p 311.30p 3250516
13/12/2018 316.50p 319.80p 311.50p 314.80p 5237294
12/12/2018 309.00p 319.70p 306.10p 316.30p 5405739
11/12/2018 309.30p 315.20p 298.30p 309.20p 6355521
10/12/2018 307.40p 312.00p 303.90p 306.00p 5307004
07/12/2018 312.50p 315.90p 305.20p 309.10p 8737322
06/12/2018 326.00p 328.50p 305.50p 307.30p 14752351
05/12/2018 326.40p 329.30p 322.00p 326.30p 6578717
04/12/2018 344.50p 346.40p 328.70p 328.70p 4908941
03/12/2018 342.50p 354.20p 340.95p 344.70p 4741965
30/11/2018 340.80p 342.10p 334.10p 334.10p 6220693
29/11/2018 335.40p 345.80p 330.10p 340.00p 5346717
28/11/2018 341.80p 343.60p 329.00p 331.70p 3612723
27/11/2018 347.80p 348.10p 336.90p 341.10p 4042669
26/11/2018 349.90p 353.60p 340.10p 347.10p 4314084
23/11/2018 335.90p 343.80p 333.60p 343.70p 4769932
22/11/2018 343.50p 343.90p 331.70p 334.80p 4003168
21/11/2018 343.10p 343.10p 334.60p 341.80p 4188223
20/11/2018 347.10p 348.23p 332.50p 339.00p 5636020
19/11/2018 351.80p 363.68p 349.80p 350.80p 9153355
16/11/2018 355.00p 361.10p 348.00p 351.60p 3178103
15/11/2018 354.00p 355.60p 347.50p 351.30p 6474202
14/11/2018 347.30p 358.10p 340.67p 353.00p 4980446
13/11/2018 354.30p 361.00p 347.80p 351.70p 5325761
12/11/2018 362.30p 366.30p 352.50p 354.90p 3969694
09/11/2018 376.20p 377.20p 357.80p 357.80p 4075506
08/11/2018 383.10p 385.30p 372.20p 376.00p 4769976
07/11/2018 388.50p 391.90p 377.60p 382.50p 3934116
06/11/2018 397.00p 403.40p 380.60p 385.10p 5453909
05/11/2018 388.10p 389.10p 380.10p 380.40p 4136477
02/11/2018 390.40p 397.00p 388.60p 389.90p 5814230
01/11/2018 391.70p 400.10p 380.40p 382.90p 7723562
31/10/2018 392.00p 405.90p 391.90p 392.90p 8511524
30/10/2018 377.80p 387.40p 369.50p 386.30p 4954860
29/10/2018 368.20p 381.50p 366.66p 378.20p 4139155
26/10/2018 373.80p 373.80p 361.00p 366.00p 4640986
25/10/2018 364.00p 377.50p 361.80p 377.40p 4894700
24/10/2018 368.10p 379.42p 357.70p 367.70p 7538111
23/10/2018 378.10p 378.10p 358.70p 363.90p 10747893
22/10/2018 385.40p 390.30p 380.20p 381.00p 5111256
19/10/2018 402.20p 403.30p 383.70p 385.10p 11245277
18/10/2018 409.00p 409.70p 402.70p 403.90p 3818329
17/10/2018 415.10p 417.97p 405.70p 409.50p 3849217
16/10/2018 404.00p 412.70p 403.60p 411.80p 4786019
15/10/2018 405.50p 408.10p 402.30p 404.80p 3698209
12/10/2018 419.00p 425.04p 406.30p 407.00p 5221175
11/10/2018 413.30p 422.10p 408.20p 416.40p 6191209
10/10/2018 436.90p 445.70p 415.70p 418.20p 14599022
09/10/2018 458.70p 458.70p 444.50p 447.20p 10374859
08/10/2018 458.30p 466.10p 458.30p 458.90p 2976507
05/10/2018 463.90p 466.80p 458.20p 461.10p 5323995
04/10/2018 482.80p 484.20p 459.40p 460.90p 7332906
03/10/2018 482.60p 491.40p 482.30p 491.40p 4146569
02/10/2018 482.20p 484.60p 476.90p 483.00p 4638076
01/10/2018 479.70p 483.90p 477.00p 482.50p 4215106
28/09/2018 473.90p 480.60p 471.60p 478.30p 4823902
27/09/2018 478.30p 479.70p 470.60p 475.00p 6729291
26/09/2018 475.20p 480.00p 474.00p 477.80p 4780613
25/09/2018 480.00p 484.47p 475.90p 476.70p 4195559
24/09/2018 483.30p 486.90p 481.60p 482.60p 2639442
21/09/2018 479.90p 488.50p 473.70p 486.30p 8178476
20/09/2018 476.90p 479.90p 472.08p 479.90p 6798882
19/09/2018 481.60p 484.20p 476.00p 478.30p 3752648
18/09/2018 486.90p 492.00p 481.70p 482.50p 3976503
17/09/2018 488.00p 488.90p 485.50p 488.00p 1982503
14/09/2018 488.00p 493.20p 486.20p 487.90p 3315962

*Close Price adjusted for both dividends and splits