Smith & Nephew (SN.) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Smith & Nephew

Date Open High Low Close* Volume
05/09/2014 1,056.00p 1,067.00p 1,048.00p 1,065.00p 2356929
04/09/2014 1,047.00p 1,059.00p 1,041.00p 1,054.00p 1986395
03/09/2014 1,052.00p 1,066.00p 1,043.00p 1,047.00p 1978452
02/09/2014 1,054.00p 1,054.00p 1,043.00p 1,051.00p 1344844
01/09/2014 1,038.00p 1,054.00p 1,038.00p 1,053.00p 1523140
29/08/2014 1,054.00p 1,059.00p 1,036.00p 1,043.00p 1871370
28/08/2014 1,047.00p 1,063.00p 1,041.00p 1,054.00p 1421685
27/08/2014 1,048.00p 1,061.00p 1,046.00p 1,050.00p 1300805
26/08/2014 1,060.00p 1,076.44p 1,048.00p 1,050.00p 2264004
22/08/2014 1,066.00p 1,066.00p 1,045.00p 1,058.00p 2479521
21/08/2014 1,046.00p 1,068.00p 1,046.00p 1,064.00p 2102771
20/08/2014 1,037.00p 1,047.00p 1,030.00p 1,047.00p 2204562
19/08/2014 1,030.00p 1,058.00p 1,028.64p 1,041.00p 1714712
18/08/2014 1,020.00p 1,035.87p 1,018.00p 1,025.00p 1829919
15/08/2014 1,042.00p 1,048.00p 1,016.00p 1,018.00p 2192918
14/08/2014 1,035.00p 1,048.00p 1,031.00p 1,041.00p 1669677
13/08/2014 1,024.00p 1,042.00p 1,016.59p 1,033.00p 2682070
12/08/2014 1,009.00p 1,030.00p 1,004.00p 1,023.00p 2282981
11/08/2014 989.50p 1,018.00p 989.50p 1,009.00p 2222752
08/08/2014 996.00p 999.00p 983.50p 985.50p 2338942
07/08/2014 1,021.00p 1,021.00p 995.50p 1,000.00p 2378314
06/08/2014 1,058.00p 1,064.00p 1,015.82p 1,020.00p 3341452
05/08/2014 1,056.00p 1,074.00p 1,056.00p 1,064.00p 1559048
04/08/2014 1,077.00p 1,082.00p 1,052.00p 1,058.00p 2527424
01/08/2014 1,031.00p 1,075.00p 1,020.00p 1,065.00p 2618795
31/07/2014 1,030.00p 1,038.00p 1,015.85p 1,026.00p 2106664
30/07/2014 1,038.00p 1,049.00p 1,023.00p 1,033.00p 1589132
29/07/2014 1,031.00p 1,045.00p 1,029.00p 1,042.00p 1305536
28/07/2014 1,060.00p 1,060.00p 1,029.30p 1,033.00p 1904118
25/07/2014 1,059.00p 1,063.25p 1,050.00p 1,057.00p 1198476
24/07/2014 1,056.00p 1,069.00p 1,056.00p 1,066.00p 1433902
23/07/2014 1,046.00p 1,060.00p 1,046.00p 1,059.00p 1285423
22/07/2014 1,037.00p 1,055.00p 1,036.00p 1,048.00p 1408563
21/07/2014 1,043.00p 1,047.00p 1,034.00p 1,035.00p 1011179
18/07/2014 1,027.00p 1,046.00p 1,017.00p 1,045.00p 2543969
17/07/2014 1,027.00p 1,032.00p 1,018.00p 1,029.00p 1561340
16/07/2014 1,020.00p 1,041.00p 1,020.00p 1,030.00p 2093892
15/07/2014 1,015.00p 1,026.00p 1,012.00p 1,021.00p 1951698
14/07/2014 1,026.00p 1,030.00p 1,016.00p 1,018.00p 1643870
11/07/2014 1,016.00p 1,025.00p 1,014.00p 1,020.00p 1650608
10/07/2014 1,022.00p 1,023.00p 1,013.00p 1,017.00p 1452450
09/07/2014 1,020.00p 1,025.00p 1,010.00p 1,023.00p 1735410
08/07/2014 1,036.00p 1,036.00p 1,017.00p 1,018.00p 1863287
07/07/2014 1,034.00p 1,041.00p 1,029.22p 1,033.00p 1300002
04/07/2014 1,041.00p 1,042.00p 1,034.00p 1,035.00p 691721
03/07/2014 1,039.00p 1,043.00p 1,036.00p 1,038.00p 1197749
02/07/2014 1,047.00p 1,048.00p 1,035.00p 1,039.00p 1306952
01/07/2014 1,037.00p 1,048.00p 1,036.00p 1,044.00p 1437423
30/06/2014 1,034.00p 1,043.00p 1,027.22p 1,039.00p 1921235
27/06/2014 1,026.00p 1,039.00p 1,026.00p 1,035.00p 1588886
26/06/2014 1,030.00p 1,046.00p 1,025.00p 1,027.00p 1449928
25/06/2014 1,040.00p 1,045.00p 1,026.00p 1,031.00p 3102332
24/06/2014 1,063.00p 1,063.78p 1,039.36p 1,045.00p 2178090
23/06/2014 1,075.00p 1,080.00p 1,039.00p 1,059.00p 2533752
20/06/2014 1,070.00p 1,093.00p 1,065.00p 1,079.00p 3420680
19/06/2014 1,062.00p 1,074.00p 1,053.00p 1,065.00p 2490100
18/06/2014 1,070.00p 1,071.00p 1,051.00p 1,053.00p 3223562
17/06/2014 1,070.00p 1,079.00p 1,062.72p 1,071.00p 1874033
16/06/2014 1,040.00p 1,081.00p 1,035.00p 1,070.00p 4884149
13/06/2014 1,084.00p 1,088.00p 1,068.00p 1,071.00p 2571537
12/06/2014 1,092.00p 1,094.00p 1,084.00p 1,088.00p 3895390
11/06/2014 1,100.00p 1,102.00p 1,088.00p 1,094.00p 2755787
10/06/2014 1,072.00p 1,101.11p 1,072.00p 1,100.00p 2354398
09/06/2014 1,063.00p 1,080.00p 1,060.00p 1,075.00p 1391510
06/06/2014 1,084.00p 1,088.00p 1,062.00p 1,066.00p 4076587
05/06/2014 1,130.00p 1,136.00p 1,085.00p 1,088.00p 13272570
04/06/2014 1,028.00p 1,066.00p 1,028.00p 1,064.00p 5079043
03/06/2014 1,030.00p 1,032.00p 1,020.00p 1,030.00p 2134086
02/06/2014 1,046.00p 1,047.92p 1,023.66p 1,027.00p 2418125
30/05/2014 1,035.00p 1,062.00p 1,029.00p 1,046.00p 5120686
29/05/2014 1,001.00p 1,040.00p 993.50p 1,029.00p 4547182
28/05/2014 952.50p 1,120.00p 949.00p 993.50p 14228388
27/05/2014 950.50p 962.50p 949.00p 953.00p 2034936
23/05/2014 956.00p 959.00p 938.00p 948.00p 1747282
22/05/2014 937.00p 958.00p 934.50p 956.00p 3095406
21/05/2014 922.00p 936.00p 920.00p 936.00p 3045433
20/05/2014 920.50p 926.50p 914.50p 920.00p 2317480
19/05/2014 929.00p 931.50p 916.50p 918.50p 1944144
16/05/2014 921.50p 927.50p 915.00p 927.50p 2529939
15/05/2014 926.00p 930.50p 915.50p 920.00p 1137210
14/05/2014 930.50p 934.00p 920.50p 924.00p 1342452
13/05/2014 930.00p 934.00p 921.00p 928.50p 2483620
12/05/2014 913.00p 926.50p 909.00p 926.50p 2057776
09/05/2014 917.50p 918.50p 908.50p 911.00p 1858052
08/05/2014 916.00p 923.00p 913.50p 918.50p 1612744
07/05/2014 915.00p 918.64p 911.00p 917.00p 1628683
06/05/2014 916.00p 919.50p 909.36p 913.50p 3814211
02/05/2014 904.00p 919.00p 903.50p 917.50p 2284065
01/05/2014 918.00p 924.00p 905.00p 905.00p 2026517
30/04/2014 929.00p 935.50p 912.50p 919.50p 2801067
29/04/2014 927.50p 938.00p 924.50p 933.00p 3191634
28/04/2014 919.50p 931.00p 919.00p 924.50p 3927955
25/04/2014 905.50p 919.00p 898.00p 915.00p 4412458
24/04/2014 881.00p 918.00p 879.50p 909.00p 10081368
23/04/2014 876.50p 880.69p 872.60p 879.50p 2423552
22/04/2014 877.00p 884.00p 871.00p 875.50p 2751756
17/04/2014 866.00p 872.10p 862.50p 866.00p 1793652
16/04/2014 869.00p 872.50p 858.50p 860.50p 2319434
15/04/2014 877.50p 883.50p 869.00p 871.50p 2163166
14/04/2014 881.50p 884.00p 872.00p 874.50p 1842841
11/04/2014 896.00p 901.50p 877.50p 884.00p 2450893
10/04/2014 902.00p 910.00p 897.50p 901.50p 1699727
09/04/2014 895.50p 908.95p 895.50p 901.00p 2232024
08/04/2014 908.00p 910.50p 896.00p 899.50p 2667577
07/04/2014 912.50p 920.00p 903.50p 910.50p 2423252
04/04/2014 912.00p 920.50p 903.50p 920.00p 2597906
03/04/2014 912.00p 917.50p 908.50p 910.50p 1626046
02/04/2014 918.00p 924.00p 910.00p 911.50p 2234975
01/04/2014 910.50p 923.50p 909.00p 919.50p 2368417
31/03/2014 922.50p 926.50p 906.00p 909.00p 3341649
28/03/2014 917.00p 928.00p 900.00p 921.50p 2536608
27/03/2014 911.00p 913.00p 899.50p 900.00p 2361241
26/03/2014 919.50p 926.00p 911.00p 912.00p 2512637
25/03/2014 911.00p 925.00p 908.25p 919.50p 1478985
24/03/2014 920.50p 923.00p 911.00p 911.00p 1569854
21/03/2014 928.00p 930.22p 920.50p 922.00p 2771818
20/03/2014 931.00p 935.00p 922.50p 925.50p 2146978
19/03/2014 939.00p 942.00p 934.00p 935.00p 1723465
18/03/2014 925.00p 939.50p 923.00p 939.50p 2195429
17/03/2014 930.00p 934.00p 926.00p 928.50p 1925984
14/03/2014 917.50p 931.50p 915.00p 929.00p 2647602
13/03/2014 918.50p 932.50p 916.50p 923.50p 2517415
12/03/2014 924.50p 930.50p 909.50p 917.00p 2641452
11/03/2014 924.50p 932.00p 916.60p 930.50p 1704746
10/03/2014 918.50p 930.00p 918.50p 923.00p 2135686
07/03/2014 942.50p 943.50p 924.50p 924.50p 1988798
06/03/2014 937.00p 948.00p 937.00p 943.50p 1646224
05/03/2014 947.50p 947.50p 936.50p 937.50p 2520756
04/03/2014 936.00p 948.00p 934.50p 947.00p 1940208
03/03/2014 940.50p 951.50p 926.00p 934.50p 2340686
28/02/2014 949.00p 954.50p 946.00p 951.50p 2100563
27/02/2014 950.00p 953.02p 939.50p 950.00p 2230230
26/02/2014 960.50p 960.50p 951.00p 952.50p 1510029
25/02/2014 960.00p 962.50p 950.50p 959.50p 2618209
24/02/2014 950.00p 960.50p 948.50p 960.00p 2207602
21/02/2014 959.50p 964.00p 949.00p 951.00p 2892941
20/02/2014 949.00p 958.50p 946.15p 958.50p 1863946
19/02/2014 948.50p 955.50p 946.50p 953.00p 1418388
18/02/2014 947.50p 951.23p 945.50p 947.50p 1763386
17/02/2014 941.00p 949.00p 941.00p 949.00p 1759016
14/02/2014 931.00p 944.00p 930.50p 941.00p 2225059
13/02/2014 932.00p 936.50p 928.00p 933.50p 2584900
12/02/2014 942.50p 943.50p 926.50p 930.50p 3099291
11/02/2014 918.00p 928.50p 916.50p 928.50p 2603391
10/02/2014 917.50p 920.00p 912.00p 917.00p 2169117
07/02/2014 900.00p 915.00p 893.00p 915.00p 2958857
06/02/2014 896.00p 898.50p 874.50p 896.00p 4349291
05/02/2014 873.00p 876.50p 871.50p 874.50p 2261282
04/02/2014 886.00p 886.00p 873.00p 874.00p 2064818
03/02/2014 890.00p 892.50p 876.00p 886.00p 4167725
31/01/2014 886.50p 886.50p 866.50p 876.00p 1855824
30/01/2014 875.50p 886.00p 870.00p 885.00p 4885027
29/01/2014 890.00p 892.00p 866.00p 873.50p 3045639
28/01/2014 888.50p 889.50p 881.50p 887.00p 2486949
27/01/2014 892.00p 896.50p 878.50p 885.00p 3076700
24/01/2014 893.00p 897.00p 879.00p 883.00p 2125208
23/01/2014 887.00p 897.00p 886.50p 896.00p 3807517
22/01/2014 882.50p 888.00p 878.50p 886.50p 1877384
21/01/2014 883.00p 888.00p 868.00p 881.50p 3026573
20/01/2014 877.00p 880.00p 875.50p 879.50p 1202643
17/01/2014 876.50p 881.00p 874.00p 878.50p 2507621
16/01/2014 874.00p 879.50p 870.50p 874.00p 2962476
15/01/2014 868.50p 873.50p 867.00p 871.50p 2778052
14/01/2014 871.00p 874.50p 863.60p 867.00p 2269641
13/01/2014 880.50p 881.50p 873.50p 874.50p 1335077
10/01/2014 876.50p 884.00p 875.00p 880.50p 2047783
09/01/2014 870.00p 882.50p 866.50p 870.50p 1922246
08/01/2014 868.50p 878.00p 864.50p 868.50p 1871733
07/01/2014 865.00p 869.00p 859.86p 865.00p 1268441
06/01/2014 857.00p 869.50p 857.00p 867.50p 1216029
03/01/2014 855.00p 862.00p 853.60p 859.00p 1322131
02/01/2014 857.00p 865.50p 855.50p 856.50p 1637248
31/12/2013 855.50p 864.50p 850.00p 861.00p 516749
30/12/2013 868.00p 868.00p 856.50p 858.00p 1503992
27/12/2013 868.50p 875.50p 863.00p 865.50p 919965
24/12/2013 862.50p 871.10p 858.00p 867.50p 184026
23/12/2013 852.00p 867.00p 852.00p 866.00p 1099344
20/12/2013 845.50p 855.00p 845.50p 854.50p 2723250
19/12/2013 838.00p 858.00p 836.00p 850.50p 2648685
18/12/2013 839.50p 853.50p 836.00p 836.00p 2085820
17/12/2013 837.00p 846.00p 835.00p 835.00p 1772049
16/12/2013 834.00p 845.50p 834.00p 841.50p 1665577
13/12/2013 831.00p 844.50p 831.00p 836.50p 1662498
12/12/2013 837.50p 842.50p 824.50p 835.00p 2120065
11/12/2013 847.50p 849.00p 838.50p 840.50p 2275847
10/12/2013 847.00p 853.50p 846.00p 847.50p 2243093
09/12/2013 847.00p 851.00p 844.00p 850.00p 1450419
06/12/2013 839.00p 847.50p 838.00p 846.00p 1780334
05/12/2013 828.00p 839.50p 825.00p 839.50p 2428799
04/12/2013 826.00p 831.50p 823.50p 831.00p 2015891
03/12/2013 823.00p 836.50p 813.00p 828.50p 3114224
02/12/2013 814.50p 817.10p 810.00p 813.00p 1041288
29/11/2013 810.00p 818.00p 808.50p 815.50p 1201958
28/11/2013 812.50p 814.50p 809.85p 810.50p 892601
27/11/2013 806.00p 814.50p 806.00p 812.50p 1780497
26/11/2013 812.50p 813.50p 806.50p 810.00p 2377026
25/11/2013 811.00p 818.00p 805.00p 813.00p 2249171
22/11/2013 804.00p 808.00p 802.50p 805.00p 1040247
21/11/2013 803.50p 809.00p 799.00p 805.50p 1051791
20/11/2013 804.00p 809.03p 802.00p 805.50p 1184721

*Close Price adjusted for both dividends and splits