Smith & Nephew (SN.) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
20/09/2010 564.50p 575.00p 560.00p 572.50p 2466947
17/09/2010 565.00p 567.50p 559.44p 559.50p 2807032
16/09/2010 569.00p 569.00p 558.50p 562.00p 1841809
15/09/2010 565.50p 567.50p 559.65p 566.00p 1606284
14/09/2010 559.00p 565.50p 558.50p 564.50p 2243192
13/09/2010 555.00p 561.07p 551.00p 560.50p 3940227
10/09/2010 547.00p 558.50p 547.00p 557.50p 4024445
09/09/2010 535.00p 549.05p 535.00p 549.00p 3315773
08/09/2010 541.00p 542.00p 534.50p 537.50p 2869940
07/09/2010 548.50p 548.50p 540.00p 542.00p 4252543
06/09/2010 555.00p 557.00p 545.50p 548.00p 3404244
03/09/2010 546.50p 556.60p 545.00p 556.00p 8355012
02/09/2010 544.50p 545.45p 539.00p 544.00p 5377945
01/09/2010 544.00p 548.00p 540.00p 544.00p 4170265
31/08/2010 532.50p 542.11p 532.00p 542.00p 3303203
27/08/2010 540.00p 543.00p 535.50p 540.50p 3728793
26/08/2010 547.00p 548.00p 535.00p 540.50p 3382178
25/08/2010 550.00p 550.50p 542.00p 545.00p 3749619
24/08/2010 569.50p 572.00p 551.50p 552.00p 2968256
23/08/2010 572.00p 576.50p 569.00p 572.50p 982284
20/08/2010 570.50p 574.00p 565.00p 571.00p 2613613
19/08/2010 580.00p 582.00p 572.00p 573.00p 3642332
18/08/2010 577.50p 579.00p 572.50p 577.50p 2408261
17/08/2010 574.00p 578.00p 569.50p 577.50p 2298678
16/08/2010 574.50p 575.50p 565.50p 572.50p 2152851
13/08/2010 573.50p 577.00p 566.20p 570.00p 2326949
12/08/2010 573.00p 574.50p 568.00p 571.50p 3895594
11/08/2010 574.50p 580.50p 568.50p 573.00p 5783270
10/08/2010 571.00p 575.00p 564.50p 574.50p 2195028
09/08/2010 571.00p 573.50p 567.00p 570.50p 2251506
06/08/2010 574.50p 575.50p 561.00p 566.50p 3995115
05/08/2010 560.00p 584.00p 560.00p 570.50p 8113953
04/08/2010 561.00p 564.00p 556.00p 560.00p 2810594
03/08/2010 553.50p 561.56p 550.50p 561.50p 2822969
02/08/2010 556.50p 566.50p 554.50p 566.50p 6585998
30/07/2010 551.00p 558.50p 548.50p 554.50p 4890263
29/07/2010 549.00p 563.00p 547.00p 551.00p 3578552
28/07/2010 554.50p 557.00p 545.50p 547.50p 3209448
27/07/2010 546.50p 552.40p 545.00p 551.00p 4883958
26/07/2010 559.00p 559.00p 544.50p 546.00p 4190991
23/07/2010 571.00p 571.50p 553.50p 556.00p 4434435
22/07/2010 558.00p 570.00p 552.00p 570.00p 6957242
21/07/2010 589.50p 590.00p 555.00p 560.50p 11552253
20/07/2010 603.00p 603.00p 583.00p 587.00p 4856425
19/07/2010 604.00p 607.50p 599.50p 600.50p 1721126
16/07/2010 616.50p 616.50p 604.50p 605.00p 3300856
15/07/2010 611.50p 616.50p 610.55p 613.50p 1805834
14/07/2010 613.50p 616.00p 608.50p 614.50p 1461920
13/07/2010 604.50p 610.50p 602.50p 609.50p 2061346
12/07/2010 605.50p 610.00p 600.50p 604.00p 2844605
09/07/2010 589.50p 611.77p 586.50p 607.00p 5711343
08/07/2010 581.50p 585.50p 571.00p 584.00p 4963774
07/07/2010 583.50p 584.00p 575.50p 578.00p 2010129
06/07/2010 580.50p 587.00p 578.50p 587.00p 3498556
05/07/2010 581.00p 590.00p 580.00p 580.00p 2177545
02/07/2010 619.00p 619.00p 579.50p 581.50p 7527418
01/07/2010 628.50p 632.00p 612.50p 615.50p 2705196
30/06/2010 640.00p 641.50p 631.50p 635.50p 2380678
29/06/2010 636.00p 640.45p 632.00p 634.50p 2557356
28/06/2010 641.50p 663.59p 635.50p 638.00p 1751056
25/06/2010 649.00p 650.00p 640.00p 642.50p 863860
24/06/2010 651.50p 651.50p 643.00p 647.00p 1515801
23/06/2010 656.00p 659.50p 644.00p 646.50p 2533441
22/06/2010 660.00p 666.00p 659.00p 663.00p 1784710
21/06/2010 671.50p 675.00p 661.00p 663.00p 1198943
18/06/2010 669.50p 672.50p 662.50p 664.50p 3189389
17/06/2010 664.00p 670.50p 664.00p 667.50p 1839176
16/06/2010 657.50p 668.00p 652.50p 667.00p 2820370
15/06/2010 641.50p 656.00p 639.00p 654.00p 2565946
14/06/2010 640.00p 644.50p 639.00p 642.50p 1340593
11/06/2010 644.00p 644.00p 632.00p 639.00p 1948071
10/06/2010 633.50p 641.52p 631.50p 641.50p 1759567
09/06/2010 630.50p 633.00p 621.00p 633.00p 2264414
08/06/2010 630.50p 635.00p 622.00p 625.00p 2629784
07/06/2010 627.00p 637.00p 625.00p 630.00p 3270373
04/06/2010 642.50p 643.50p 631.50p 636.00p 2302057
03/06/2010 635.50p 648.00p 634.50p 642.00p 5574351
02/06/2010 621.00p 631.00p 615.50p 630.00p 3399971
01/06/2010 627.00p 628.50p 615.00p 626.50p 2624049
28/05/2010 619.00p 630.00p 616.65p 626.50p 2832974
27/05/2010 609.00p 617.00p 605.50p 615.50p 4514302
26/05/2010 607.50p 616.00p 604.50p 606.00p 3856554
25/05/2010 610.00p 618.50p 602.50p 604.50p 3990972
24/05/2010 618.50p 621.00p 611.50p 616.00p 4569407
21/05/2010 636.00p 640.00p 612.00p 614.50p 6733650
20/05/2010 651.50p 654.50p 633.50p 638.00p 2753850
19/05/2010 650.00p 655.50p 645.00p 646.50p 2217495
18/05/2010 657.50p 660.00p 649.00p 655.00p 2191519
17/05/2010 645.50p 657.50p 645.50p 651.00p 2554980
14/05/2010 662.00p 669.00p 649.87p 651.00p 2982530
13/05/2010 657.00p 669.50p 654.50p 667.00p 2620603
12/05/2010 641.50p 660.00p 635.50p 657.00p 3464374
11/05/2010 646.50p 648.50p 637.50p 643.50p 4345229
10/05/2010 639.00p 657.00p 634.50p 652.50p 3969813
07/05/2010 646.00p 651.00p 633.00p 641.50p 4165696
06/05/2010 659.00p 677.00p 645.00p 660.00p 6239004
05/05/2010 673.00p 676.50p 660.00p 660.00p 4002816
04/05/2010 691.50p 696.00p 674.50p 675.00p 4189401
30/04/2010 681.50p 688.50p 676.00p 679.00p 2801006
29/04/2010 680.50p 683.50p 678.00p 679.00p 3558904
28/04/2010 672.00p 688.00p 669.50p 681.00p 3899805
27/04/2010 680.50p 683.50p 677.00p 677.00p 4489963
26/04/2010 676.00p 682.50p 674.00p 682.50p 2285561
23/04/2010 676.00p 678.90p 670.00p 672.00p 1936816
22/04/2010 687.00p 691.00p 671.50p 673.00p 3418443
21/04/2010 691.00p 695.54p 687.50p 688.00p 2514885
20/04/2010 686.00p 694.50p 685.00p 693.50p 3872762
19/04/2010 695.50p 696.00p 683.50p 685.50p 2741993
16/04/2010 693.50p 700.50p 693.00p 694.50p 3256484
15/04/2010 685.00p 694.89p 685.00p 694.00p 2756293
14/04/2010 682.00p 685.00p 680.50p 684.00p 1797065
13/04/2010 677.00p 684.50p 673.00p 680.00p 2062135
12/04/2010 680.50p 681.00p 673.50p 678.00p 1615350
09/04/2010 677.50p 685.50p 676.00p 680.00p 3337716
08/04/2010 664.50p 677.03p 660.00p 675.00p 3880531
07/04/2010 657.00p 667.42p 650.00p 663.50p 2801655
06/04/2010 654.50p 664.00p 653.00p 654.50p 3524735
01/04/2010 660.00p 665.00p 649.92p 652.00p 2830118
31/03/2010 660.50p 666.00p 651.00p 656.50p 2617609
30/03/2010 668.00p 669.50p 657.50p 660.00p 2412066
29/03/2010 675.00p 678.00p 665.00p 668.00p 3527151
26/03/2010 679.00p 683.00p 672.00p 674.50p 1731561
25/03/2010 679.00p 682.50p 675.50p 679.50p 1215266
24/03/2010 670.00p 679.00p 670.00p 677.00p 3022348
23/03/2010 677.50p 681.00p 671.00p 672.00p 2564403
22/03/2010 666.00p 681.00p 665.50p 678.00p 1946281
19/03/2010 671.50p 676.50p 667.50p 669.50p 3413737
18/03/2010 671.00p 675.50p 662.50p 672.00p 1448015
17/03/2010 683.00p 683.00p 669.85p 671.00p 1664564
16/03/2010 678.00p 681.66p 676.50p 679.50p 1713872
15/03/2010 678.00p 678.50p 673.50p 676.50p 1572313
12/03/2010 679.00p 680.50p 674.50p 677.00p 1539908
11/03/2010 685.00p 686.50p 673.50p 677.50p 4469989
10/03/2010 694.00p 698.00p 689.50p 695.50p 1295754
09/03/2010 695.50p 696.50p 691.00p 695.50p 1231308
08/03/2010 698.00p 700.00p 693.00p 696.00p 1483808
05/03/2010 693.50p 698.00p 691.00p 696.50p 1248880
04/03/2010 692.00p 700.00p 689.00p 692.00p 2208798
03/03/2010 687.50p 694.50p 687.50p 693.00p 3402666
02/03/2010 689.50p 693.00p 685.50p 687.00p 1775803
01/03/2010 674.50p 692.00p 674.50p 687.00p 2137198
26/02/2010 667.00p 674.00p 665.50p 673.50p 2382945
25/02/2010 671.50p 676.00p 665.50p 667.00p 1801968
24/02/2010 674.00p 679.86p 671.00p 673.50p 2548414
23/02/2010 663.50p 677.30p 663.00p 672.50p 2276675
22/02/2010 665.50p 667.50p 661.50p 663.00p 2854102
19/02/2010 657.50p 670.50p 654.00p 665.00p 8133442
18/02/2010 656.00p 665.00p 655.50p 659.50p 5080380
17/02/2010 665.00p 667.50p 651.50p 654.00p 2953630
16/02/2010 660.00p 665.00p 656.00p 663.50p 1656995
15/02/2010 657.00p 661.50p 656.00p 659.00p 1227571
12/02/2010 666.00p 668.00p 647.00p 653.00p 3567402
11/02/2010 649.00p 666.50p 642.50p 660.00p 5778595
10/02/2010 636.50p 642.00p 628.50p 633.00p 1852366
09/02/2010 631.50p 639.00p 631.50p 635.50p 2153295
08/02/2010 630.50p 637.29p 630.50p 632.50p 2795444
05/02/2010 632.00p 634.50p 616.00p 624.50p 3349780
04/02/2010 641.50p 641.69p 631.00p 635.50p 2819556
03/02/2010 641.00p 642.50p 637.00p 640.00p 1700676
02/02/2010 634.50p 643.00p 632.50p 641.00p 2627499
01/02/2010 631.00p 635.50p 626.00p 634.50p 1696789
29/01/2010 634.00p 638.00p 628.00p 633.00p 4774320
28/01/2010 637.50p 640.50p 630.00p 631.00p 4616511
27/01/2010 630.00p 632.50p 625.50p 631.50p 2908217
26/01/2010 623.00p 632.50p 617.50p 632.50p 1965137
25/01/2010 625.00p 626.50p 619.50p 625.50p 2209808
22/01/2010 629.50p 636.00p 627.00p 628.50p 2792256
21/01/2010 637.50p 643.00p 629.13p 630.50p 2233472
20/01/2010 643.50p 653.50p 633.00p 635.00p 4363573
19/01/2010 639.00p 656.00p 630.00p 642.00p 3004084
18/01/2010 637.00p 641.50p 632.00p 638.50p 1217669
15/01/2010 648.50p 648.50p 634.00p 635.00p 5807517
14/01/2010 643.00p 653.00p 642.50p 650.50p 2219796
13/01/2010 649.00p 649.50p 639.50p 642.00p 2396325
12/01/2010 640.50p 651.50p 640.50p 648.50p 2594998
11/01/2010 633.00p 646.00p 630.50p 641.50p 2516820
08/01/2010 632.50p 636.64p 628.00p 633.00p 2354371
07/01/2010 630.50p 637.00p 629.00p 631.50p 3676719
06/01/2010 636.50p 639.00p 625.50p 631.00p 2092628
05/01/2010 639.50p 640.50p 634.19p 636.50p 1129696
04/01/2010 636.50p 646.00p 636.50p 641.50p 1290666
31/12/2009 640.00p 641.00p 634.00p 639.50p 264007
30/12/2009 641.50p 646.50p 639.50p 640.50p 828281
29/12/2009 637.00p 654.50p 633.50p 641.50p 1603529
24/12/2009 634.50p 637.00p 629.00p 629.00p 382153
23/12/2009 638.00p 639.00p 633.50p 637.00p 1202373
22/12/2009 634.00p 643.50p 628.00p 634.50p 2114018
21/12/2009 624.50p 635.08p 619.50p 633.00p 2010140
18/12/2009 614.00p 630.50p 614.00p 622.50p 3909381
17/12/2009 618.50p 620.50p 609.00p 613.50p 2455419
16/12/2009 629.50p 631.00p 619.50p 622.00p 3400026
15/12/2009 626.50p 631.00p 620.00p 630.00p 2047634
14/12/2009 620.50p 625.50p 617.50p 625.00p 2040635
11/12/2009 608.00p 622.00p 606.00p 620.00p 2728703
10/12/2009 595.00p 608.00p 591.00p 608.00p 2704839
09/12/2009 599.00p 601.50p 592.65p 595.50p 1980847
08/12/2009 599.00p 606.00p 594.50p 601.00p 1973878
07/12/2009 602.00p 604.00p 595.00p 600.00p 2586481
04/12/2009 596.00p 602.00p 587.50p 602.00p 2645401
03/12/2009 593.50p 599.50p 588.50p 594.50p 2232211

*Close Price adjusted for both dividends and splits