Smith (DS) (SMDS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
07/09/2010 92.30p 94.86p 92.30p 94.67p 647680
06/09/2010 91.21p 94.67p 91.21p 94.67p 702819
03/09/2010 90.95p 94.61p 90.50p 93.45p 2206453
02/09/2010 87.56p 90.44p 87.56p 90.18p 653514
01/09/2010 86.15p 89.86p 86.02p 89.35p 897512
31/08/2010 80.95p 86.85p 80.95p 86.85p 1071691
27/08/2010 81.79p 85.63p 81.02p 84.86p 621832
26/08/2010 80.63p 82.88p 80.38p 81.79p 525549
25/08/2010 81.02p 82.11p 78.33p 80.63p 378743
24/08/2010 80.57p 82.36p 78.86p 81.59p 2653422
23/08/2010 83.65p 83.77p 80.95p 83.07p 334538
20/08/2010 85.38p 85.38p 82.24p 82.75p 346061
19/08/2010 88.26p 88.26p 83.52p 84.86p 589083
18/08/2010 87.62p 87.68p 85.76p 87.43p 1102172
17/08/2010 83.97p 87.94p 83.90p 87.17p 1719186
16/08/2010 83.97p 85.38p 83.65p 84.29p 534949
13/08/2010 84.29p 85.76p 83.13p 84.29p 759963
12/08/2010 84.80p 86.40p 83.33p 83.90p 1249776
11/08/2010 88.71p 89.54p 85.50p 85.50p 730521
10/08/2010 92.43p 93.71p 90.89p 91.47p 2017583
09/08/2010 92.43p 92.62p 91.27p 92.30p 225353
06/08/2010 92.11p 92.62p 89.86p 91.15p 358926
05/08/2010 92.62p 94.99p 92.30p 92.49p 1120207
04/08/2010 92.36p 92.68p 90.76p 92.36p 477033
03/08/2010 92.56p 93.52p 91.85p 92.94p 681905
02/08/2010 92.94p 92.94p 91.40p 92.30p 794940
30/07/2010 95.06p 95.06p 91.59p 91.79p 967966
29/07/2010 91.85p 95.18p 91.34p 94.03p 1104342
28/07/2010 93.71p 93.71p 89.48p 91.02p 1168250
27/07/2010 96.14p 96.14p 92.30p 92.49p 1083748
26/07/2010 96.27p 96.27p 93.58p 94.35p 686168
23/07/2010 91.98p 94.86p 91.98p 94.86p 1258752
22/07/2010 90.57p 91.66p 88.77p 91.66p 1515017
21/07/2010 92.04p 92.04p 89.29p 90.25p 620142
20/07/2010 89.80p 90.76p 87.88p 90.38p 970718
19/07/2010 88.32p 91.15p 87.04p 89.09p 2370765
16/07/2010 89.54p 91.08p 87.81p 89.35p 1184412
15/07/2010 88.97p 92.11p 88.13p 90.12p 1089825
14/07/2010 88.97p 89.86p 88.13p 89.74p 852729
13/07/2010 85.95p 88.20p 85.38p 87.81p 675727
12/07/2010 88.13p 88.13p 84.45p 85.57p 991603
09/07/2010 83.20p 85.57p 83.00p 84.93p 748578
08/07/2010 82.68p 86.59p 81.85p 83.97p 1912910
07/07/2010 75.06p 83.58p 75.06p 82.36p 4550393
06/07/2010 78.39p 82.30p 77.24p 80.76p 893021
05/07/2010 78.33p 78.90p 76.72p 77.56p 393076
02/07/2010 75.12p 78.39p 75.12p 77.43p 2384684
01/07/2010 74.67p 77.62p 74.67p 75.63p 5111859
30/06/2010 74.10p 77.62p 74.10p 77.56p 1091859
29/06/2010 75.06p 75.92p 73.78p 74.35p 876986
28/06/2010 75.76p 77.17p 75.44p 76.79p 967497
25/06/2010 77.04p 77.81p 75.44p 76.08p 293302
24/06/2010 80.18p 80.18p 75.70p 77.88p 899182
23/06/2010 75.51p 78.90p 75.51p 76.92p 463074
22/06/2010 77.36p 79.35p 76.60p 79.22p 774422
21/06/2010 78.90p 79.74p 76.85p 79.74p 757172
18/06/2010 77.36p 78.52p 75.89p 76.66p 2022674
17/06/2010 76.98p 77.88p 75.38p 77.11p 667466
16/06/2010 76.02p 76.15p 74.35p 75.76p 561760
15/06/2010 75.70p 75.70p 74.22p 74.74p 1220367
14/06/2010 77.43p 77.83p 72.75p 75.57p 2961701
11/06/2010 70.89p 76.21p 69.80p 75.83p 3807723
10/06/2010 69.99p 71.02p 68.65p 69.80p 1816124
09/06/2010 71.40p 71.40p 67.04p 69.22p 1926567
08/06/2010 75.25p 75.25p 69.48p 70.38p 423984
07/06/2010 76.85p 76.85p 72.30p 74.54p 740454
04/06/2010 78.39p 79.29p 75.95p 75.95p 767720
03/06/2010 79.42p 79.74p 78.39p 79.03p 1753116
02/06/2010 75.06p 79.35p 75.06p 79.35p 1022634
01/06/2010 75.19p 77.11p 72.04p 77.11p 992784
28/05/2010 73.78p 76.85p 73.78p 74.35p 777066
27/05/2010 72.30p 76.08p 72.24p 75.63p 903740
26/05/2010 70.25p 74.03p 69.42p 73.39p 1849800
25/05/2010 73.01p 73.71p 70.25p 70.25p 848768
24/05/2010 75.51p 75.70p 74.03p 74.93p 662266
21/05/2010 78.01p 78.01p 73.90p 75.89p 821883
20/05/2010 78.90p 79.10p 75.83p 77.56p 1169449
19/05/2010 82.36p 82.56p 78.13p 78.71p 718907
18/05/2010 83.84p 86.27p 80.70p 82.24p 434573
17/05/2010 85.18p 85.18p 81.72p 81.72p 667814
14/05/2010 85.25p 85.25p 81.47p 84.74p 1274082
13/05/2010 86.08p 86.08p 83.39p 84.35p 640811
12/05/2010 81.40p 85.12p 78.58p 85.06p 1262352
11/05/2010 80.95p 83.65p 80.31p 82.36p 883876
10/05/2010 79.16p 82.81p 76.47p 81.21p 3079058
07/05/2010 79.86p 81.15p 74.61p 75.44p 1258193
06/05/2010 84.09p 85.06p 82.56p 82.75p 1884704
05/05/2010 83.97p 87.11p 82.04p 85.83p 1534900
04/05/2010 88.77p 89.48p 81.21p 83.33p 1488182
30/04/2010 84.61p 87.24p 84.03p 86.66p 788677
29/04/2010 85.70p 86.66p 83.13p 84.61p 2238122
28/04/2010 89.16p 89.16p 83.97p 86.02p 1318593
27/04/2010 89.03p 89.35p 84.93p 84.93p 1021121
26/04/2010 88.13p 94.22p 88.13p 89.93p 723522
23/04/2010 88.58p 90.63p 88.45p 89.54p 1110876
22/04/2010 90.44p 91.91p 88.58p 88.84p 2766452
21/04/2010 91.91p 92.62p 90.12p 91.66p 552204
20/04/2010 87.30p 91.47p 86.98p 91.02p 389497
19/04/2010 89.16p 90.70p 89.16p 89.93p 751978
16/04/2010 89.29p 90.57p 89.09p 89.74p 530134
15/04/2010 86.53p 90.57p 86.53p 90.31p 357024
14/04/2010 87.24p 88.97p 87.24p 88.77p 598280
13/04/2010 87.43p 89.61p 87.30p 87.62p 2921566
12/04/2010 88.84p 89.29p 87.36p 88.13p 168112
09/04/2010 87.56p 89.74p 87.11p 87.49p 171674
08/04/2010 86.91p 90.12p 86.91p 88.13p 753705
07/04/2010 87.11p 88.32p 85.95p 87.81p 321216
06/04/2010 87.56p 88.45p 87.30p 88.07p 323459
01/04/2010 83.65p 88.45p 82.49p 88.32p 350080
31/03/2010 88.45p 88.71p 85.31p 86.40p 422295
30/03/2010 90.06p 90.06p 87.68p 87.81p 2792631
29/03/2010 88.97p 91.15p 86.98p 87.36p 422903
26/03/2010 87.36p 88.45p 86.88p 87.49p 645683
25/03/2010 88.52p 89.09p 87.81p 87.81p 331471
24/03/2010 87.88p 89.22p 86.72p 87.81p 408277
23/03/2010 88.77p 90.38p 87.08p 87.17p 495770
22/03/2010 87.04p 88.45p 86.08p 88.32p 430406
19/03/2010 87.56p 90.95p 86.53p 87.17p 1292548
18/03/2010 84.48p 87.81p 84.48p 86.53p 201075
17/03/2010 85.63p 85.95p 84.86p 85.38p 181386
16/03/2010 86.53p 87.04p 84.35p 84.93p 626305
15/03/2010 86.79p 87.24p 85.89p 86.53p 410740
12/03/2010 85.57p 87.94p 82.88p 87.43p 401979
11/03/2010 85.50p 86.27p 84.93p 85.44p 391629
10/03/2010 81.98p 86.08p 81.98p 86.08p 444115
09/03/2010 81.08p 83.52p 80.18p 82.75p 518757
08/03/2010 79.99p 82.04p 79.54p 80.83p 895160
05/03/2010 82.68p 82.94p 78.13p 80.57p 487692
04/03/2010 80.38p 81.73p 77.12p 79.54p 1027965
03/03/2010 77.04p 78.68p 77.04p 78.33p 841214
02/03/2010 77.62p 79.61p 76.40p 78.33p 1101930
01/03/2010 75.83p 77.94p 74.54p 77.94p 1203611
26/02/2010 74.99p 77.11p 74.16p 74.48p 832513
25/02/2010 71.60p 72.75p 71.15p 72.36p 600174
24/02/2010 72.75p 73.33p 71.79p 73.07p 285953
23/02/2010 72.30p 73.71p 71.79p 73.20p 736863
22/02/2010 74.35p 74.35p 72.24p 72.56p 1526362
19/02/2010 73.78p 74.35p 71.79p 72.81p 396702
18/02/2010 72.75p 74.03p 71.79p 73.84p 360096
17/02/2010 72.49p 73.39p 71.92p 72.94p 1025076
16/02/2010 71.79p 72.49p 70.51p 72.30p 782192
15/02/2010 71.85p 72.69p 70.06p 70.76p 644156
12/02/2010 69.74p 71.79p 69.22p 71.79p 861113
11/02/2010 69.35p 70.70p 68.84p 70.12p 746968
10/02/2010 67.24p 69.87p 67.24p 69.29p 1714551
09/02/2010 66.92p 67.69p 66.08p 67.30p 1440404
08/02/2010 68.58p 69.67p 65.97p 66.60p 722692
05/02/2010 69.80p 69.80p 67.81p 68.58p 3421038
04/02/2010 71.28p 72.88p 70.12p 70.51p 797026
03/02/2010 73.97p 73.97p 70.19p 71.47p 484690
02/02/2010 69.67p 73.20p 69.67p 72.62p 420986
01/02/2010 69.42p 71.02p 69.10p 71.02p 393844
29/01/2010 71.53p 72.24p 69.42p 69.87p 1549211
28/01/2010 69.99p 71.85p 69.80p 70.51p 1582164
27/01/2010 72.11p 73.45p 70.31p 71.02p 784455
26/01/2010 72.36p 73.78p 71.66p 73.33p 579391
25/01/2010 73.71p 75.12p 72.81p 73.45p 444018
22/01/2010 74.99p 75.89p 72.62p 73.58p 1855384
21/01/2010 78.84p 78.84p 74.29p 74.80p 528146
20/01/2010 80.51p 80.51p 75.95p 76.79p 759671
19/01/2010 78.26p 78.77p 77.75p 78.20p 550786
18/01/2010 79.03p 80.44p 78.45p 79.54p 780880
15/01/2010 76.60p 78.39p 76.60p 78.39p 804355
14/01/2010 76.53p 78.65p 76.53p 77.24p 605463
13/01/2010 77.49p 78.84p 77.17p 77.30p 1653460
12/01/2010 80.18p 80.18p 77.24p 78.52p 1067459
11/01/2010 83.33p 83.33p 80.18p 80.57p 427078
08/01/2010 81.40p 83.33p 81.40p 82.04p 998054
07/01/2010 80.95p 83.65p 80.70p 81.72p 1292290
06/01/2010 80.51p 82.04p 79.93p 81.72p 312323
05/01/2010 80.06p 82.30p 79.67p 82.11p 443132
04/01/2010 78.71p 81.47p 78.71p 80.44p 477267
31/12/2009 80.38p 81.47p 80.38p 81.15p 132770
30/12/2009 78.52p 81.47p 78.20p 81.47p 341006
29/12/2009 75.83p 80.44p 75.83p 79.86p 170220
24/12/2009 78.45p 79.48p 77.36p 77.36p 34684
23/12/2009 80.06p 81.34p 78.97p 79.99p 227203
22/12/2009 79.22p 80.63p 78.26p 80.12p 438119
21/12/2009 77.62p 80.06p 77.11p 79.48p 365236
18/12/2009 78.58p 80.44p 77.88p 78.33p 2296318
17/12/2009 77.56p 80.12p 77.56p 79.42p 685336
16/12/2009 78.58p 79.35p 77.56p 78.65p 1535186
15/12/2009 77.88p 78.71p 76.08p 78.07p 611312
14/12/2009 81.08p 81.08p 77.88p 78.20p 660480
11/12/2009 81.92p 83.33p 79.03p 79.80p 1644428
10/12/2009 73.71p 84.16p 73.71p 82.49p 5279978
09/12/2009 74.10p 75.70p 71.92p 72.75p 554054
08/12/2009 74.54p 75.89p 73.31p 75.25p 773888
07/12/2009 74.54p 76.79p 73.26p 75.63p 1350399
04/12/2009 75.38p 76.47p 74.35p 75.63p 1251405
03/12/2009 75.89p 77.72p 74.74p 76.27p 1788758
02/12/2009 75.06p 76.92p 74.35p 75.89p 1374284
01/12/2009 74.35p 76.47p 71.24p 76.15p 1963290
30/11/2009 75.06p 76.53p 71.40p 71.53p 1000548
27/11/2009 69.54p 74.10p 66.53p 74.03p 1093848
26/11/2009 74.29p 75.70p 72.17p 72.43p 2617388
25/11/2009 76.66p 77.24p 74.22p 75.38p 1320685
24/11/2009 77.62p 78.77p 75.05p 76.92p 917471
23/11/2009 78.52p 80.06p 76.21p 77.30p 5881646
20/11/2009 77.75p 78.24p 74.29p 75.57p 2008996

*Close Price adjusted for both dividends and splits