Smith (DS) (SMDS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
06/11/2013 280.25p 282.76p 278.95p 280.81p 1116301
05/11/2013 278.95p 279.97p 276.81p 278.95p 1614826
04/11/2013 280.06p 283.41p 276.46p 278.67p 3157228
01/11/2013 282.58p 285.47p 275.51p 280.25p 2542600
31/10/2013 285.65p 285.93p 280.25p 281.55p 3536115
30/10/2013 286.02p 286.86p 283.41p 286.86p 2210912
29/10/2013 281.37p 284.53p 279.23p 284.53p 1853508
28/10/2013 280.62p 281.18p 276.16p 279.51p 1559538
25/10/2013 282.95p 283.97p 279.79p 280.90p 1383686
24/10/2013 283.04p 287.32p 283.04p 283.97p 1435263
23/10/2013 284.16p 285.18p 280.90p 283.13p 1932529
22/10/2013 286.67p 288.07p 282.30p 283.51p 1940508
21/10/2013 285.65p 286.76p 283.99p 286.39p 1079478
18/10/2013 278.67p 284.53p 275.60p 284.53p 1860554
17/10/2013 278.39p 278.85p 275.51p 276.34p 1205822
16/10/2013 274.48p 279.04p 273.09p 278.67p 1915576
15/10/2013 269.83p 275.88p 267.22p 274.48p 3066795
14/10/2013 264.53p 269.27p 262.26p 268.71p 1274451
11/10/2013 263.78p 264.71p 262.20p 263.78p 1127455
10/10/2013 255.22p 263.04p 254.29p 263.04p 2720353
09/10/2013 253.36p 254.48p 251.41p 252.71p 1145172
08/10/2013 257.27p 258.38p 253.36p 254.10p 1882823
07/10/2013 254.20p 258.01p 252.99p 258.01p 1343567
04/10/2013 255.13p 257.36p 254.57p 255.78p 1786027
03/10/2013 258.20p 260.06p 255.59p 255.97p 1570442
02/10/2013 260.62p 261.27p 257.27p 258.38p 1916529
01/10/2013 267.88p 269.36p 266.11p 266.76p 1926273
30/09/2013 260.25p 267.97p 257.92p 267.97p 3462382
27/09/2013 263.13p 265.55p 261.92p 264.25p 2272801
26/09/2013 263.97p 264.04p 259.78p 263.78p 1422078
25/09/2013 262.85p 264.80p 261.46p 263.97p 1474335
24/09/2013 258.29p 263.87p 258.01p 263.87p 3434624
23/09/2013 259.59p 261.45p 257.36p 259.32p 1846828
20/09/2013 261.64p 262.57p 256.71p 260.06p 2746430
19/09/2013 270.20p 270.20p 261.27p 262.57p 2462545
18/09/2013 267.32p 268.15p 264.90p 265.74p 1605910
17/09/2013 265.92p 267.50p 261.73p 267.41p 3079788
16/09/2013 267.04p 270.02p 266.01p 266.20p 1764130
13/09/2013 261.73p 265.74p 260.43p 265.36p 2330872
12/09/2013 259.69p 261.92p 257.36p 261.92p 2870161
11/09/2013 264.25p 264.53p 259.59p 260.34p 2484513
10/09/2013 259.59p 266.01p 258.20p 262.85p 3212644
09/09/2013 254.38p 258.57p 253.27p 258.29p 2601780
06/09/2013 256.34p 258.01p 251.69p 254.10p 3144704
05/09/2013 252.90p 256.34p 250.85p 256.24p 3677881
04/09/2013 250.29p 254.76p 247.87p 253.08p 2630261
03/09/2013 251.13p 251.13p 244.06p 248.89p 4747758
02/09/2013 245.36p 251.41p 239.87p 251.22p 4045332
30/08/2013 239.87p 242.47p 238.29p 239.87p 1727567
29/08/2013 238.29p 241.73p 236.52p 240.71p 1353152
28/08/2013 241.54p 241.82p 235.68p 236.52p 2115263
27/08/2013 244.99p 245.08p 239.78p 241.64p 3042793
23/08/2013 243.68p 246.66p 241.54p 246.10p 2002845
22/08/2013 234.75p 243.87p 234.75p 241.92p 1897421
21/08/2013 239.68p 240.33p 234.19p 234.19p 2109745
20/08/2013 241.82p 241.82p 236.80p 238.19p 1714987
19/08/2013 239.03p 242.20p 238.10p 239.12p 1855312
16/08/2013 243.22p 243.22p 232.80p 240.24p 1930610
15/08/2013 242.01p 242.57p 234.84p 236.43p 2360076
14/08/2013 243.40p 244.89p 241.36p 242.57p 1600800
13/08/2013 241.82p 246.01p 241.82p 243.78p 3092930
12/08/2013 243.03p 243.31p 240.61p 242.57p 2293930
09/08/2013 243.68p 244.80p 241.82p 241.82p 1611536
08/08/2013 242.85p 245.54p 240.89p 243.78p 2322134
07/08/2013 242.47p 244.52p 241.26p 243.22p 2052497
06/08/2013 243.87p 245.27p 241.82p 243.68p 1279472
05/08/2013 245.36p 246.85p 243.39p 244.61p 1518222
02/08/2013 247.50p 247.50p 243.22p 245.64p 3023988
01/08/2013 242.20p 247.03p 241.73p 246.66p 3056902
31/07/2013 232.98p 243.22p 232.92p 241.36p 3340180
30/07/2013 228.80p 235.43p 228.61p 234.01p 2954573
29/07/2013 224.61p 229.08p 223.21p 228.89p 1957164
26/07/2013 227.12p 229.35p 224.05p 224.61p 1307124
25/07/2013 230.38p 231.87p 224.70p 226.38p 1961996
24/07/2013 233.91p 234.66p 231.49p 231.87p 1917659
23/07/2013 231.96p 236.15p 231.87p 233.45p 1579813
22/07/2013 233.36p 233.36p 230.84p 232.15p 1994449
19/07/2013 233.63p 234.94p 231.68p 232.33p 2390122
18/07/2013 235.78p 236.80p 231.59p 234.94p 1685686
17/07/2013 236.71p 237.73p 231.68p 236.33p 2144516
16/07/2013 239.12p 239.87p 237.26p 237.26p 1655286
15/07/2013 240.89p 242.10p 238.19p 239.03p 1499127
12/07/2013 240.06p 241.73p 239.12p 240.15p 1699636
11/07/2013 241.08p 241.17p 235.59p 239.59p 2994999
10/07/2013 231.12p 235.96p 231.12p 235.59p 1820253
09/07/2013 233.54p 233.54p 231.03p 232.70p 5110968
08/07/2013 227.49p 233.54p 225.63p 232.80p 3027662
05/07/2013 230.38p 232.15p 224.70p 225.63p 3515034
04/07/2013 226.94p 229.82p 224.05p 228.70p 2662946
03/07/2013 228.70p 229.26p 223.59p 227.96p 2482049
02/07/2013 233.17p 233.54p 228.61p 229.26p 2349683
01/07/2013 232.05p 233.08p 228.42p 232.89p 2310109
28/06/2013 236.80p 237.18p 228.05p 230.19p 4566824
27/06/2013 232.61p 238.75p 231.59p 235.12p 10472857
26/06/2013 217.72p 223.96p 214.37p 223.12p 4419524
25/06/2013 210.37p 214.65p 208.51p 214.37p 2588251
24/06/2013 214.19p 214.19p 207.49p 208.51p 2068354
21/06/2013 218.28p 221.63p 213.07p 213.07p 3114988
20/06/2013 221.91p 224.98p 216.33p 216.98p 2937064
19/06/2013 223.77p 225.45p 221.07p 224.98p 2429380
18/06/2013 220.79p 224.33p 220.42p 223.31p 4296105
17/06/2013 218.10p 223.12p 217.82p 220.70p 2585294
14/06/2013 218.00p 218.84p 215.31p 217.07p 3959294
13/06/2013 215.03p 217.63p 213.07p 215.31p 3291803
12/06/2013 214.47p 220.98p 213.30p 217.63p 2479343
11/06/2013 217.91p 218.65p 212.33p 214.28p 2613204
10/06/2013 217.26p 220.14p 215.69p 218.65p 2338100
07/06/2013 214.37p 218.00p 212.79p 217.45p 3409808
06/06/2013 216.79p 220.52p 213.26p 214.00p 3110136
05/06/2013 215.49p 224.33p 215.40p 216.61p 5265468
04/06/2013 225.63p 227.12p 224.00p 224.33p 2255195
03/06/2013 224.24p 227.87p 223.06p 223.96p 1292985
31/05/2013 230.38p 230.75p 225.26p 225.63p 3073753
30/05/2013 229.17p 232.52p 228.49p 230.75p 1454732
29/05/2013 234.10p 235.50p 228.80p 230.01p 1665394
28/05/2013 234.19p 236.15p 231.68p 235.50p 3230297
24/05/2013 236.52p 238.66p 231.49p 231.68p 2777412
23/05/2013 238.75p 239.40p 234.94p 236.80p 3223778
22/05/2013 241.82p 246.59p 240.06p 244.52p 2248434
21/05/2013 239.03p 244.24p 238.66p 242.38p 2326600
20/05/2013 239.40p 241.26p 238.19p 241.26p 1942965
17/05/2013 239.59p 241.54p 238.19p 239.40p 2639688
16/05/2013 236.43p 240.06p 234.66p 239.96p 2291092
15/05/2013 231.22p 236.61p 230.56p 236.33p 2939765
14/05/2013 230.66p 231.59p 227.59p 231.03p 2059318
13/05/2013 230.84p 231.68p 228.05p 230.56p 1886863
10/05/2013 231.96p 234.47p 230.61p 231.68p 3651942
09/05/2013 230.84p 232.98p 225.26p 231.40p 5040226
08/05/2013 219.96p 223.40p 219.86p 223.40p 2785934
07/05/2013 220.89p 223.59p 219.96p 220.24p 2416506
03/05/2013 221.54p 222.56p 217.91p 221.07p 3857400
02/05/2013 219.40p 221.07p 215.31p 220.61p 2260972
01/05/2013 218.10p 220.79p 217.07p 219.40p 986472
30/04/2013 221.91p 222.38p 214.10p 217.07p 4757617
29/04/2013 220.61p 222.10p 219.59p 221.26p 4086376
26/04/2013 221.73p 222.19p 218.38p 220.24p 4020937
25/04/2013 221.17p 224.89p 216.79p 221.91p 4344928
24/04/2013 205.63p 218.76p 203.49p 216.79p 8822898
23/04/2013 193.44p 201.33p 193.44p 200.70p 3768683
22/04/2013 197.16p 197.16p 192.60p 193.72p 1855163
19/04/2013 194.46p 196.60p 193.07p 194.93p 2706604
18/04/2013 195.49p 197.16p 192.42p 193.07p 2189060
17/04/2013 200.05p 200.60p 194.18p 195.02p 3251400
16/04/2013 197.35p 201.07p 196.79p 198.19p 2135666
15/04/2013 205.07p 205.07p 197.72p 198.65p 2378274
12/04/2013 207.49p 208.05p 203.67p 204.51p 1637878
11/04/2013 204.42p 208.61p 204.23p 207.68p 2389962
10/04/2013 202.19p 207.02p 199.95p 205.81p 3762129
09/04/2013 198.65p 202.15p 196.32p 200.14p 5830284
08/04/2013 197.53p 198.00p 194.93p 196.32p 3656498
05/04/2013 198.65p 198.65p 192.32p 195.58p 5629256
04/04/2013 198.56p 200.70p 194.65p 196.14p 9440969
03/04/2013 201.16p 203.02p 195.95p 196.42p 2807443
02/04/2013 202.84p 204.88p 199.77p 203.02p 3615510
28/03/2013 203.67p 206.56p 202.40p 203.58p 5466172
27/03/2013 208.14p 208.42p 203.30p 204.14p 3737608
26/03/2013 209.26p 209.63p 205.44p 206.19p 3063667
25/03/2013 219.21p 219.21p 207.40p 207.86p 2187485
22/03/2013 212.23p 214.10p 209.35p 209.72p 2884560
21/03/2013 213.82p 215.21p 211.68p 213.26p 2468852
20/03/2013 216.42p 217.65p 213.91p 214.75p 1294120
19/03/2013 220.14p 220.14p 215.21p 215.40p 2086363
18/03/2013 217.72p 221.17p 216.33p 219.40p 2351062
15/03/2013 221.17p 225.07p 220.79p 221.54p 3363752
14/03/2013 218.28p 221.54p 216.98p 221.17p 3065930
13/03/2013 211.21p 217.35p 210.65p 216.98p 2588957
12/03/2013 210.28p 215.03p 208.94p 211.68p 4211852
11/03/2013 208.42p 210.19p 206.75p 210.19p 4311478
08/03/2013 215.86p 217.26p 207.31p 208.51p 4825798
07/03/2013 224.24p 224.52p 215.31p 215.31p 3793125
06/03/2013 227.96p 229.63p 223.77p 223.77p 2732697
05/03/2013 225.63p 228.05p 224.95p 226.66p 2138901
04/03/2013 224.61p 224.61p 221.73p 223.59p 1202718
01/03/2013 223.68p 227.59p 223.31p 225.45p 1817379
28/02/2013 222.10p 225.82p 221.54p 224.61p 2194866
27/02/2013 220.24p 222.26p 218.28p 221.54p 1093714
26/02/2013 215.03p 221.41p 214.65p 219.77p 1758141
25/02/2013 220.70p 223.87p 218.84p 219.77p 2170699
22/02/2013 219.59p 221.73p 219.12p 219.40p 1611672
21/02/2013 225.07p 226.66p 218.28p 219.12p 2784359
20/02/2013 223.40p 228.70p 222.94p 226.66p 2682110
19/02/2013 221.26p 224.24p 220.33p 223.21p 1332237
18/02/2013 220.70p 222.01p 218.84p 220.33p 1473444
15/02/2013 220.24p 220.24p 217.45p 219.96p 2423043
14/02/2013 221.73p 223.47p 218.84p 219.40p 4825503
13/02/2013 215.77p 224.33p 215.77p 222.66p 4424061
12/02/2013 210.47p 217.63p 210.47p 216.79p 2020771
11/02/2013 214.10p 215.08p 210.56p 211.40p 1473578
08/02/2013 216.98p 217.26p 210.37p 213.82p 2381624
07/02/2013 214.75p 216.82p 214.65p 216.79p 2631701
06/02/2013 210.00p 214.47p 210.00p 214.19p 2955470
05/02/2013 205.54p 211.21p 205.54p 209.63p 2269508
04/02/2013 209.35p 210.01p 204.98p 205.63p 1522690
01/02/2013 206.47p 209.63p 206.37p 209.44p 2077660
31/01/2013 207.40p 208.14p 204.33p 206.19p 1697901
30/01/2013 207.95p 208.89p 206.37p 208.14p 2122887
29/01/2013 203.77p 208.70p 203.09p 208.51p 6626336
28/01/2013 201.44p 204.23p 200.14p 203.40p 2243827
25/01/2013 198.28p 200.88p 197.77p 200.14p 2009776
24/01/2013 195.86p 199.21p 195.39p 198.28p 2205211

*Close Price adjusted for both dividends and splits