WH Smith (SMWH) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. WH Smith

Date Open High Low Close* Volume
16/05/2012 518.00p 523.00p 510.00p 515.00p 353146
15/05/2012 525.50p 527.50p 514.50p 519.50p 636246
14/05/2012 529.50p 530.50p 519.00p 520.00p 344237
11/05/2012 530.00p 535.00p 518.44p 531.50p 343941
10/05/2012 523.00p 530.50p 519.50p 530.00p 582336
09/05/2012 514.50p 523.50p 509.00p 520.50p 1046710
08/05/2012 519.50p 530.00p 511.50p 511.50p 475736
04/05/2012 530.00p 530.00p 518.00p 518.00p 271013
03/05/2012 524.50p 534.50p 524.50p 529.50p 487223
02/05/2012 530.00p 536.50p 524.00p 525.00p 472790
01/05/2012 534.00p 534.50p 522.56p 529.00p 166779
30/04/2012 528.50p 531.00p 522.00p 527.00p 273481
27/04/2012 524.00p 529.00p 519.50p 527.50p 326857
26/04/2012 533.50p 537.00p 525.00p 526.00p 484939
25/04/2012 533.50p 535.00p 528.00p 530.50p 352191
24/04/2012 534.50p 534.50p 529.50p 530.00p 410664
23/04/2012 542.50p 549.34p 529.50p 533.00p 510175
20/04/2012 533.00p 542.00p 524.50p 542.00p 943042
19/04/2012 536.00p 541.20p 523.00p 528.00p 1038078
18/04/2012 532.50p 547.00p 529.50p 547.00p 914213
17/04/2012 533.50p 537.50p 532.50p 535.00p 571592
16/04/2012 533.00p 540.50p 529.50p 533.50p 632107
13/04/2012 537.00p 543.00p 530.00p 534.50p 614336
12/04/2012 536.50p 543.00p 534.00p 538.50p 681582
11/04/2012 533.50p 539.50p 529.00p 536.50p 617392
10/04/2012 543.00p 549.00p 533.00p 533.00p 578462
05/04/2012 542.50p 550.00p 538.50p 546.00p 647723
04/04/2012 546.00p 552.50p 542.00p 543.00p 562627
03/04/2012 549.50p 551.50p 536.00p 549.00p 659382
02/04/2012 545.00p 551.00p 541.50p 548.00p 479677
30/03/2012 545.50p 550.00p 544.50p 545.00p 476614
29/03/2012 552.00p 552.00p 540.00p 543.50p 248450
28/03/2012 550.50p 560.00p 547.00p 552.00p 1667804
27/03/2012 557.50p 557.50p 548.50p 552.00p 286932
26/03/2012 556.00p 556.00p 546.00p 555.00p 360878
23/03/2012 546.00p 552.50p 540.50p 548.00p 354790
22/03/2012 547.00p 548.00p 541.00p 545.00p 332201
21/03/2012 546.50p 552.00p 544.00p 549.50p 425410
20/03/2012 547.50p 548.00p 540.00p 547.50p 381430
19/03/2012 547.50p 550.50p 541.50p 550.00p 311996
16/03/2012 546.00p 551.50p 539.50p 549.50p 552698
15/03/2012 542.00p 547.00p 538.00p 546.50p 457111
14/03/2012 548.50p 551.00p 538.00p 542.00p 340110
13/03/2012 540.00p 547.50p 536.50p 547.00p 279552
12/03/2012 532.00p 539.50p 526.28p 537.50p 180934
09/03/2012 537.00p 541.00p 528.00p 531.00p 254628
08/03/2012 529.00p 539.00p 525.34p 535.50p 373674
07/03/2012 520.00p 531.00p 518.03p 527.00p 235369
06/03/2012 532.50p 533.50p 516.00p 518.00p 356844
05/03/2012 542.00p 542.00p 532.50p 534.00p 246457
02/03/2012 538.00p 544.50p 536.50p 544.00p 476980
01/03/2012 533.00p 539.00p 529.00p 537.50p 1158829
29/02/2012 534.50p 538.50p 530.00p 532.00p 414802
28/02/2012 538.50p 540.00p 530.00p 534.00p 420545
27/02/2012 541.50p 543.00p 534.50p 535.50p 353997
24/02/2012 546.50p 548.35p 540.50p 542.00p 340301
23/02/2012 538.50p 545.50p 531.50p 543.00p 497696
22/02/2012 546.00p 549.00p 536.00p 536.00p 452175
21/02/2012 544.50p 551.10p 536.50p 541.50p 231404
20/02/2012 544.00p 547.01p 541.26p 544.00p 175426
17/02/2012 542.50p 547.00p 534.50p 541.50p 549388
16/02/2012 536.00p 541.50p 531.50p 540.00p 202007
15/02/2012 540.00p 543.50p 535.00p 539.50p 464405
14/02/2012 535.00p 540.50p 530.50p 538.50p 326325
13/02/2012 535.00p 538.00p 526.50p 537.50p 223120
10/02/2012 519.50p 535.00p 519.50p 531.50p 612924
09/02/2012 513.50p 524.00p 513.50p 520.00p 451933
08/02/2012 531.50p 531.50p 512.50p 515.00p 965745
07/02/2012 526.50p 531.63p 517.00p 531.50p 712816
06/02/2012 528.00p 534.00p 520.00p 528.00p 559973
03/02/2012 537.50p 537.50p 522.00p 527.50p 1007542
02/02/2012 558.50p 564.00p 536.50p 537.00p 1089693
01/02/2012 552.50p 567.00p 552.00p 559.00p 448351
31/01/2012 545.00p 555.00p 541.50p 552.00p 410163
30/01/2012 547.00p 554.50p 539.50p 541.00p 334520
27/01/2012 547.50p 557.50p 547.50p 552.50p 235777
26/01/2012 542.50p 554.50p 542.50p 549.50p 226621
25/01/2012 536.00p 563.00p 536.00p 554.00p 716529
24/01/2012 533.00p 535.50p 530.50p 532.00p 294647
23/01/2012 538.50p 547.50p 528.00p 533.00p 436487
20/01/2012 534.50p 540.00p 534.50p 536.00p 146473
19/01/2012 534.00p 538.65p 531.50p 534.50p 220571
18/01/2012 527.50p 536.00p 523.00p 532.50p 204985
17/01/2012 530.50p 532.50p 522.50p 526.50p 268121
16/01/2012 524.00p 532.50p 520.00p 530.00p 95913
13/01/2012 527.00p 529.00p 522.00p 525.00p 359152
12/01/2012 526.00p 527.50p 519.50p 523.00p 279951
11/01/2012 524.50p 527.00p 519.00p 525.00p 161597
10/01/2012 526.50p 529.50p 522.00p 524.50p 278292
09/01/2012 528.00p 535.00p 522.50p 526.00p 225886
06/01/2012 526.00p 532.00p 520.00p 527.00p 424428
05/01/2012 531.00p 535.00p 521.00p 525.00p 367084
04/01/2012 529.50p 531.90p 511.50p 517.50p 1109362
03/01/2012 540.00p 540.00p 520.28p 538.00p 698099
30/12/2011 516.50p 534.00p 516.50p 531.50p 149171
29/12/2011 516.00p 520.00p 511.00p 513.50p 257573
28/12/2011 510.50p 519.00p 506.00p 515.50p 228639
23/12/2011 506.00p 510.50p 503.50p 507.50p 82386
22/12/2011 507.00p 513.50p 501.50p 504.00p 224121
21/12/2011 509.50p 510.00p 498.50p 504.00p 335666
20/12/2011 505.50p 512.50p 499.70p 505.50p 337779
19/12/2011 508.00p 516.50p 499.50p 504.50p 333486
16/12/2011 518.50p 519.05p 506.00p 507.50p 361024
15/12/2011 509.00p 517.50p 507.50p 515.00p 214899
14/12/2011 510.50p 512.50p 501.00p 506.00p 257027
13/12/2011 506.50p 517.00p 503.50p 513.00p 214509
12/12/2011 515.00p 521.00p 505.00p 505.00p 231578
09/12/2011 517.00p 525.50p 510.50p 517.00p 237112
08/12/2011 521.00p 522.50p 509.00p 518.50p 386207
07/12/2011 514.00p 521.00p 510.50p 518.50p 749111
06/12/2011 512.00p 519.00p 508.50p 509.50p 327298
05/12/2011 514.00p 524.00p 511.50p 517.00p 359687
02/12/2011 517.00p 518.50p 503.00p 514.00p 319755
01/12/2011 532.50p 532.50p 513.00p 513.00p 278070
30/11/2011 509.50p 535.00p 505.00p 525.00p 612120
29/11/2011 507.50p 516.00p 502.50p 511.00p 333362
28/11/2011 503.00p 508.50p 493.30p 505.50p 444442
25/11/2011 502.50p 505.00p 497.40p 499.30p 226190
24/11/2011 506.50p 509.00p 500.50p 503.50p 567744
23/11/2011 514.50p 516.50p 499.00p 500.00p 570037
22/11/2011 518.50p 527.00p 513.50p 518.00p 294711
21/11/2011 516.50p 519.00p 510.50p 517.50p 522287
18/11/2011 520.50p 521.50p 512.00p 519.50p 282913
17/11/2011 525.50p 527.50p 518.50p 525.50p 388925
16/11/2011 531.00p 538.50p 520.50p 528.00p 534468
15/11/2011 522.50p 532.50p 521.50p 527.50p 281317
14/11/2011 522.50p 529.50p 514.35p 524.50p 289115
11/11/2011 518.00p 524.00p 514.00p 519.00p 446989
10/11/2011 541.00p 541.00p 502.50p 517.00p 903782
09/11/2011 564.00p 564.50p 545.00p 550.00p 364315
08/11/2011 556.00p 560.00p 551.50p 556.00p 290565
07/11/2011 547.50p 559.00p 544.00p 555.50p 340882
04/11/2011 544.50p 554.50p 535.03p 553.50p 753276
03/11/2011 535.50p 542.50p 529.50p 542.50p 391960
02/11/2011 538.00p 542.00p 528.26p 539.50p 202764
01/11/2011 567.00p 567.00p 530.50p 533.50p 346803
31/10/2011 553.50p 560.00p 543.50p 548.00p 215593
28/10/2011 556.00p 557.00p 548.00p 555.00p 277046
27/10/2011 563.00p 568.00p 550.00p 554.50p 311510
26/10/2011 546.50p 554.00p 539.00p 550.50p 351825
25/10/2011 558.00p 563.50p 542.50p 544.50p 616219
24/10/2011 554.00p 566.00p 550.50p 558.00p 482591
21/10/2011 557.50p 560.00p 547.14p 550.00p 575491
20/10/2011 550.00p 562.00p 546.00p 554.50p 237980
19/10/2011 549.50p 558.50p 545.00p 552.00p 329710
18/10/2011 541.00p 553.50p 533.09p 549.50p 966038
17/10/2011 553.00p 557.50p 535.50p 541.00p 279127
14/10/2011 533.50p 550.50p 521.00p 549.00p 462463
13/10/2011 529.50p 530.00p 510.50p 530.00p 404442
12/10/2011 527.50p 532.00p 520.50p 527.50p 383518
11/10/2011 524.50p 529.00p 516.50p 523.00p 400870
10/10/2011 532.00p 533.50p 520.50p 524.00p 416292
07/10/2011 524.50p 539.50p 520.50p 526.00p 249710
06/10/2011 508.50p 526.50p 501.00p 523.00p 460824
05/10/2011 508.00p 514.50p 488.40p 508.00p 1054315
04/10/2011 498.00p 507.00p 488.20p 501.00p 587488
03/10/2011 488.30p 508.50p 487.70p 502.50p 297526
30/09/2011 496.50p 504.00p 488.40p 493.70p 381530
29/09/2011 498.40p 501.00p 493.60p 498.90p 133820
28/09/2011 502.50p 505.00p 495.50p 500.00p 217192
27/09/2011 502.00p 507.50p 490.50p 504.50p 290089
26/09/2011 494.40p 502.00p 483.80p 495.10p 352400
23/09/2011 498.00p 500.50p 487.14p 497.70p 168356
22/09/2011 500.00p 502.00p 494.60p 498.00p 388711
21/09/2011 509.50p 514.00p 504.00p 509.00p 232574
20/09/2011 506.50p 516.00p 501.67p 511.00p 175034
19/09/2011 509.00p 527.00p 504.00p 506.50p 250465
16/09/2011 504.50p 513.50p 501.00p 510.50p 384109
15/09/2011 499.40p 508.00p 496.50p 500.00p 386671
14/09/2011 483.10p 500.50p 480.70p 495.50p 583009
13/09/2011 491.50p 495.80p 481.20p 481.70p 394075
12/09/2011 489.50p 494.40p 487.20p 487.50p 100037
09/09/2011 506.00p 509.50p 490.30p 497.10p 358093
08/09/2011 504.00p 511.00p 500.00p 507.00p 226621
07/09/2011 491.80p 504.50p 491.30p 502.00p 303145
06/09/2011 482.40p 490.30p 475.00p 488.00p 313079
05/09/2011 488.00p 489.60p 480.10p 480.20p 234533
02/09/2011 498.70p 502.00p 488.70p 493.00p 195882
01/09/2011 502.50p 508.50p 494.40p 501.00p 310193
31/08/2011 489.40p 505.50p 485.00p 499.10p 409733
30/08/2011 481.30p 491.80p 480.80p 486.50p 250813
26/08/2011 483.20p 483.20p 476.40p 482.90p 120550
25/08/2011 486.00p 490.00p 479.20p 483.40p 197770
24/08/2011 474.90p 487.50p 472.10p 482.40p 240297
23/08/2011 465.60p 480.10p 459.20p 475.00p 332082
22/08/2011 468.80p 480.80p 452.90p 463.40p 424850
19/08/2011 469.80p 480.40p 458.90p 474.70p 717197
18/08/2011 474.50p 483.30p 463.70p 471.30p 452625
17/08/2011 458.70p 482.90p 455.00p 479.80p 761893
16/08/2011 462.10p 462.10p 452.40p 456.40p 158122
15/08/2011 466.00p 469.10p 457.80p 463.00p 231159
12/08/2011 457.80p 469.30p 451.90p 463.70p 366321
11/08/2011 477.30p 484.10p 437.30p 454.70p 945686
10/08/2011 466.50p 476.80p 464.10p 469.70p 561864
09/08/2011 451.70p 464.70p 439.40p 460.20p 748171
08/08/2011 479.10p 490.40p 451.60p 451.60p 570096
05/08/2011 484.70p 503.00p 463.50p 483.70p 496843
04/08/2011 509.50p 512.00p 482.70p 482.70p 731152
03/08/2011 507.00p 510.00p 501.00p 506.50p 356812
02/08/2011 510.00p 513.50p 506.50p 509.50p 487363

*Close Price adjusted for both dividends and splits