Smith (DS) (SMDS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/09/2018 484.50p 490.50p 483.50p 487.40p 2944999
12/09/2018 486.10p 492.00p 486.08p 487.00p 3642988
11/09/2018 484.50p 489.50p 482.80p 488.20p 4488744
10/09/2018 488.00p 490.50p 484.40p 486.70p 3316464
07/09/2018 488.10p 492.79p 483.70p 484.80p 3745612
06/09/2018 491.20p 494.40p 488.30p 490.10p 4015972
05/09/2018 491.60p 497.80p 488.60p 490.90p 3023285
04/09/2018 502.20p 503.60p 488.90p 493.30p 4682552
03/09/2018 495.70p 497.50p 491.60p 492.70p 3015393
31/08/2018 503.60p 503.60p 492.50p 494.00p 3715211
30/08/2018 511.20p 514.00p 502.60p 503.60p 2132024
29/08/2018 508.60p 512.40p 508.20p 510.60p 3207557
28/08/2018 508.80p 510.80p 507.20p 507.80p 3800235
24/08/2018 511.20p 514.20p 507.00p 507.80p 2823997
23/08/2018 505.20p 512.20p 502.80p 510.60p 2825797
22/08/2018 496.20p 508.40p 495.70p 504.20p 3654367
21/08/2018 493.00p 499.10p 492.10p 496.70p 2094671
20/08/2018 489.10p 499.00p 489.10p 495.90p 2645726
17/08/2018 489.30p 494.00p 487.20p 490.00p 2959552
16/08/2018 488.50p 493.10p 486.78p 491.00p 3160028
15/08/2018 500.60p 500.80p 484.30p 486.90p 3662611
14/08/2018 509.20p 511.40p 497.80p 498.10p 3717655
13/08/2018 506.80p 512.20p 503.97p 504.00p 2415631
10/08/2018 512.80p 515.00p 510.60p 511.80p 3007006
09/08/2018 512.80p 514.92p 510.60p 513.40p 2432258
08/08/2018 505.40p 516.20p 505.20p 513.40p 3503533
07/08/2018 502.80p 509.04p 501.61p 506.20p 1992775
06/08/2018 501.40p 507.00p 494.80p 506.40p 4668933
03/08/2018 495.20p 508.04p 494.43p 502.00p 4880736
02/08/2018 502.40p 502.40p 487.20p 491.80p 5297648
01/08/2018 504.60p 516.00p 503.20p 503.20p 5874052
31/07/2018 498.20p 507.20p 498.20p 504.00p 5348737
30/07/2018 500.00p 503.20p 497.20p 499.10p 2771192
27/07/2018 507.60p 508.60p 502.40p 502.80p 2393912
26/07/2018 506.60p 511.40p 504.80p 505.20p 4146242
25/07/2018 505.00p 507.60p 501.20p 503.00p 4207676
24/07/2018 502.20p 507.13p 498.70p 501.00p 3381288
23/07/2018 505.20p 505.20p 495.30p 498.10p 5014623
20/07/2018 488.50p 506.40p 485.40p 506.00p 8172984
19/07/2018 492.60p 493.60p 485.00p 491.10p 8251311
18/07/2018 501.20p 504.00p 493.90p 494.90p 8387168
17/07/2018 494.30p 501.20p 493.10p 500.40p 7660669
16/07/2018 490.00p 496.60p 481.60p 496.00p 11212855
13/07/2018 487.80p 495.62p 486.60p 489.90p 6646015
12/07/2018 481.30p 487.00p 475.62p 484.30p 10846202
11/07/2018 493.20p 493.50p 479.20p 479.70p 6759123
10/07/2018 482.50p 496.80p 482.50p 495.90p 6122227
09/07/2018 475.27p 482.34p 473.22p 482.16p 2903016
06/07/2018 474.53p 477.88p 471.07p 477.13p 3835667
05/07/2018 467.27p 476.20p 467.27p 472.48p 2535228
04/07/2018 471.55p 472.29p 466.90p 468.20p 1398704
03/07/2018 472.29p 478.25p 470.25p 471.92p 6949107
02/07/2018 478.81p 481.41p 470.81p 470.81p 3038550
29/06/2018 484.95p 488.86p 480.32p 484.95p 3055051
28/06/2018 486.07p 487.18p 476.57p 481.23p 2924899
27/06/2018 486.25p 491.83p 480.48p 490.16p 3936307
26/06/2018 477.69p 495.18p 476.45p 486.07p 5279420
25/06/2018 479.92p 480.87p 473.04p 475.46p 3360068
22/06/2018 483.83p 487.00p 476.76p 481.78p 3988919
21/06/2018 492.76p 492.76p 479.92p 482.16p 4180088
20/06/2018 490.53p 495.37p 487.55p 490.53p 5485096
19/06/2018 505.98p 506.91p 487.18p 488.48p 7873554
18/06/2018 526.45p 526.63p 507.84p 511.37p 7610534
15/06/2018 537.61p 538.17p 524.59p 524.59p 5982672
14/06/2018 526.63p 539.84p 522.72p 538.91p 3727178
13/06/2018 525.33p 534.08p 525.33p 531.10p 2454202
12/06/2018 529.24p 529.99p 524.21p 525.89p 2161291
11/06/2018 518.07p 530.73p 517.14p 526.26p 3036920
08/06/2018 519.37p 521.79p 515.84p 517.14p 5061455
07/06/2018 537.43p 538.17p 522.17p 523.10p 4019054
06/06/2018 533.70p 534.26p 526.45p 530.54p 3857813
05/06/2018 538.91p 540.78p 532.22p 532.22p 4986136
04/06/2018 529.24p 542.45p 524.96p 538.91p 7635525
01/06/2018 517.89p 524.40p 514.54p 523.28p 1588594
31/05/2018 513.05p 519.56p 511.00p 514.54p 2813281
30/05/2018 513.05p 515.47p 510.07p 512.68p 2224993
29/05/2018 516.77p 517.70p 508.95p 512.68p 4099944
25/05/2018 520.68p 520.86p 516.77p 520.49p 2143006
24/05/2018 520.31p 522.72p 516.21p 516.21p 2236151
23/05/2018 523.28p 524.96p 515.65p 517.70p 2333072
22/05/2018 519.19p 526.07p 515.28p 524.03p 3877472
21/05/2018 519.37p 520.31p 516.03p 518.07p 1822432
18/05/2018 508.21p 518.07p 508.02p 516.03p 2904924
17/05/2018 504.67p 506.35p 503.37p 505.60p 2143288
16/05/2018 504.67p 507.28p 501.88p 504.49p 1956618
15/05/2018 502.63p 507.09p 498.91p 505.98p 2941484
14/05/2018 511.56p 512.12p 501.88p 502.44p 3267461
11/05/2018 505.60p 511.75p 502.44p 509.88p 2489738
10/05/2018 503.74p 505.11p 498.35p 504.49p 1472572
09/05/2018 500.58p 503.19p 497.97p 502.63p 3627281
08/05/2018 496.30p 503.25p 494.63p 501.88p 1902804
04/05/2018 496.11p 499.65p 492.39p 494.81p 1981482
03/05/2018 495.56p 497.03p 488.86p 491.65p 2275483
02/05/2018 492.76p 495.37p 489.85p 494.25p 2119703
01/05/2018 485.88p 500.27p 485.88p 491.28p 2319958
30/04/2018 490.16p 491.46p 485.13p 486.07p 2175918
27/04/2018 479.37p 490.72p 479.18p 488.86p 1858246
26/04/2018 476.39p 479.37p 472.85p 477.88p 1883806
25/04/2018 475.64p 478.81p 470.99p 475.83p 2041560
24/04/2018 479.92p 481.97p 475.46p 479.92p 1497711
23/04/2018 472.48p 480.11p 472.48p 479.55p 1736640
20/04/2018 470.43p 474.54p 468.39p 472.48p 1826367
19/04/2018 469.32p 473.97p 467.83p 469.50p 1887871
18/04/2018 467.46p 470.99p 464.29p 470.62p 1736954
17/04/2018 461.69p 467.08p 460.01p 465.41p 1987038
16/04/2018 468.20p 468.20p 460.66p 460.66p 3802882
13/04/2018 456.76p 468.76p 456.34p 466.90p 5297406
12/04/2018 452.85p 456.57p 452.34p 456.38p 1636974
11/04/2018 453.13p 455.17p 450.71p 453.13p 2030671
10/04/2018 448.29p 454.71p 446.61p 453.78p 4815268
09/04/2018 442.05p 445.78p 440.47p 445.50p 3294535
06/04/2018 441.50p 443.92p 439.45p 440.75p 2381968
05/04/2018 439.08p 444.94p 436.19p 443.73p 7537594
04/04/2018 433.40p 434.70p 429.49p 433.22p 5297832
03/04/2018 433.59p 437.77p 428.56p 435.17p 3369544
29/03/2018 433.68p 442.52p 433.68p 437.87p 4457199
28/03/2018 435.08p 436.38p 428.66p 433.22p 3202091
27/03/2018 441.87p 443.79p 438.43p 438.52p 1705910
26/03/2018 443.17p 443.17p 432.29p 433.68p 2475392
23/03/2018 439.17p 442.61p 430.70p 441.78p 3032974
22/03/2018 451.08p 452.01p 439.45p 443.54p 2535362
21/03/2018 454.15p 456.66p 450.62p 454.90p 2289893
20/03/2018 457.87p 458.99p 453.59p 453.59p 2701987
19/03/2018 461.22p 462.43p 454.52p 454.71p 1872877
16/03/2018 462.43p 465.78p 458.43p 461.04p 4286706
15/03/2018 462.99p 464.11p 459.27p 462.15p 2920045
14/03/2018 463.92p 465.78p 460.76p 462.43p 2656272
13/03/2018 474.53p 474.71p 463.64p 465.22p 2322166
12/03/2018 476.76p 477.50p 469.88p 473.97p 2281452
09/03/2018 476.57p 478.62p 471.92p 474.71p 2837665
08/03/2018 476.76p 479.18p 473.78p 476.76p 3418014
07/03/2018 469.50p 480.85p 466.34p 474.90p 4349917
06/03/2018 483.83p 486.07p 445.50p 470.62p 8053944
05/03/2018 427.82p 445.50p 427.45p 445.50p 4284452
02/03/2018 433.40p 434.80p 426.08p 427.82p 4347114
01/03/2018 446.43p 446.43p 435.82p 436.19p 3018979
28/02/2018 447.82p 451.82p 446.24p 446.24p 2685215
27/02/2018 452.10p 453.96p 447.64p 449.41p 3017120
26/02/2018 449.41p 453.22p 446.86p 451.45p 2473762
23/02/2018 458.24p 458.24p 445.96p 446.52p 2431990
22/02/2018 456.66p 457.59p 452.38p 456.48p 2249688
21/02/2018 452.10p 460.94p 451.08p 460.20p 3908174
20/02/2018 443.64p 455.17p 442.99p 454.24p 3544519
19/02/2018 447.82p 450.34p 441.03p 442.15p 2035167
16/02/2018 449.13p 453.69p 449.13p 450.06p 2248560
15/02/2018 441.78p 448.10p 441.50p 447.73p 3026376
14/02/2018 440.66p 441.96p 434.33p 439.73p 2493690
13/02/2018 442.89p 445.03p 437.50p 437.59p 4451172
12/02/2018 440.19p 444.38p 435.45p 443.45p 3913574
09/02/2018 440.85p 442.15p 435.82p 436.10p 4215054
08/02/2018 447.08p 450.06p 442.43p 442.52p 5108109
07/02/2018 449.50p 454.24p 445.13p 450.43p 4491558
06/02/2018 445.87p 454.43p 439.64p 446.89p 6710313
05/02/2018 460.38p 460.66p 454.99p 456.94p 3127878
02/02/2018 471.74p 473.78p 464.11p 464.29p 2577906
01/02/2018 470.43p 472.55p 467.08p 468.20p 2942030
31/01/2018 473.78p 474.16p 467.64p 468.39p 3279825
30/01/2018 473.78p 479.33p 472.11p 472.48p 3047134
29/01/2018 476.20p 480.85p 473.78p 476.39p 4487023
26/01/2018 466.90p 475.27p 463.73p 473.78p 3043672
25/01/2018 466.90p 471.55p 464.01p 465.41p 3223753
24/01/2018 476.76p 477.69p 468.76p 468.76p 3941710
23/01/2018 468.94p 478.62p 465.60p 477.88p 4906953
22/01/2018 473.97p 477.32p 466.53p 466.53p 3645666
19/01/2018 479.55p 481.60p 475.09p 475.09p 5010232
18/01/2018 478.44p 479.18p 475.09p 478.81p 2694407
17/01/2018 478.81p 479.74p 474.16p 476.57p 3869458
16/01/2018 473.97p 477.50p 470.25p 477.50p 4063460
15/01/2018 469.69p 473.41p 465.34p 472.29p 3652204
12/01/2018 469.32p 472.85p 466.34p 468.01p 4357880
11/01/2018 476.57p 476.76p 467.27p 467.27p 4052911
10/01/2018 476.76p 477.13p 472.67p 476.76p 4304889
09/01/2018 478.06p 479.55p 473.04p 476.39p 3245224
08/01/2018 482.34p 482.90p 476.76p 476.95p 2780232
05/01/2018 478.99p 482.53p 478.44p 481.97p 3911265
04/01/2018 480.48p 480.67p 476.20p 478.99p 2811552
03/01/2018 479.55p 480.67p 475.83p 477.50p 2398730
02/01/2018 483.83p 484.39p 472.85p 478.06p 2712108
29/12/2017 476.39p 484.30p 475.92p 481.51p 1485987
28/12/2017 481.04p 482.90p 475.92p 476.39p 2035759
27/12/2017 478.71p 480.58p 472.67p 479.64p 2720121
22/12/2017 479.64p 482.90p 475.46p 476.85p 1429700
21/12/2017 482.90p 486.06p 479.64p 481.97p 4358970
20/12/2017 483.37p 484.30p 479.18p 481.51p 4432136
19/12/2017 473.60p 480.11p 469.88p 479.64p 5040758
18/12/2017 469.41p 478.71p 469.41p 474.99p 5710940
15/12/2017 473.13p 477.55p 467.08p 467.08p 24739992
14/12/2017 483.37p 483.37p 474.29p 474.99p 5460876
13/12/2017 487.09p 487.55p 475.10p 483.37p 7135060
12/12/2017 487.09p 488.95p 480.01p 487.09p 4074600
11/12/2017 485.23p 488.59p 481.40p 483.83p 4209569
08/12/2017 490.35p 493.96p 482.90p 485.69p 4434204
07/12/2017 512.68p 525.70p 482.44p 488.48p 8937866
06/12/2017 498.25p 503.37p 495.93p 501.51p 2627097
05/12/2017 501.51p 504.77p 497.32p 501.05p 2128981
04/12/2017 505.70p 509.42p 501.05p 501.51p 2520678
01/12/2017 502.44p 507.09p 497.79p 499.65p 2867829
30/11/2017 503.37p 506.84p 500.11p 502.44p 3947698
29/11/2017 519.65p 525.70p 504.77p 505.23p 4433280
28/11/2017 514.07p 523.38p 510.35p 519.65p 5543982

*Close Price adjusted for both dividends and splits