Smith (DS) (SMDS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/09/2022 271.10p 273.00p 265.50p 265.50p 10628506
16/09/2022 271.10p 273.00p 265.50p 265.50p 10628506
15/09/2022 273.50p 276.70p 272.20p 274.60p 3488017
14/09/2022 277.80p 278.77p 269.70p 272.00p 3198901
13/09/2022 287.20p 289.20p 280.00p 280.00p 3186108
12/09/2022 284.70p 288.40p 281.20p 288.30p 3224901
09/09/2022 275.50p 280.70p 275.50p 279.20p 1906082
08/09/2022 276.80p 279.46p 270.70p 274.40p 3407027
07/09/2022 274.00p 276.20p 267.90p 275.10p 5665190
06/09/2022 267.20p 273.10p 265.20p 272.00p 5359305
05/09/2022 264.70p 265.90p 259.50p 263.00p 2869459
02/09/2022 262.40p 271.60p 259.20p 271.10p 3097142
01/09/2022 265.00p 266.30p 259.50p 260.40p 5481322
31/08/2022 270.00p 270.59p 264.97p 267.70p 4684690
30/08/2022 260.00p 269.90p 259.50p 268.10p 7498344
29/08/2022 268.10p 269.60p 258.20p 260.70p 3496095
26/08/2022 268.10p 269.60p 258.20p 260.70p 3496095
25/08/2022 272.40p 272.50p 265.99p 266.80p 2717548
24/08/2022 276.00p 276.00p 267.63p 270.30p 3182643
23/08/2022 272.70p 275.80p 270.10p 270.90p 5681111
22/08/2022 281.10p 282.40p 270.90p 274.00p 4561149
19/08/2022 284.60p 286.30p 281.80p 282.00p 3516140
18/08/2022 285.90p 289.00p 283.50p 286.70p 2030074
17/08/2022 296.20p 296.20p 284.40p 284.60p 2796543
16/08/2022 293.60p 294.60p 289.10p 293.80p 2698962
15/08/2022 297.40p 297.40p 290.10p 292.20p 2837672
12/08/2022 293.40p 296.00p 289.30p 294.80p 3189201
11/08/2022 301.20p 301.20p 290.10p 293.30p 3358520
10/08/2022 285.80p 299.40p 283.20p 298.90p 3761131
09/08/2022 289.30p 290.70p 284.30p 286.50p 2068496
08/08/2022 282.40p 291.40p 282.40p 290.20p 2675582
05/08/2022 289.80p 292.40p 281.30p 281.30p 1925547
04/08/2022 290.60p 291.10p 286.80p 290.60p 4006565
03/08/2022 287.90p 290.60p 284.20p 290.60p 2702362
02/08/2022 285.90p 289.30p 283.40p 288.30p 3336110
01/08/2022 291.20p 293.00p 288.30p 288.30p 2294328
29/07/2022 289.80p 293.50p 288.55p 291.20p 3424046
28/07/2022 280.00p 288.20p 280.00p 288.20p 3317066
27/07/2022 267.90p 279.20p 267.90p 276.90p 5483973
26/07/2022 271.50p 272.28p 266.10p 266.20p 3459451
25/07/2022 267.10p 274.90p 263.70p 272.90p 4678226
22/07/2022 285.50p 285.80p 270.00p 270.00p 5142904
21/07/2022 283.60p 286.80p 281.40p 284.70p 6538334
20/07/2022 296.50p 297.29p 283.30p 283.60p 5223620
19/07/2022 285.70p 294.90p 282.80p 294.90p 2656649
18/07/2022 286.10p 290.42p 284.98p 287.90p 2699344
15/07/2022 274.20p 283.10p 272.80p 283.00p 6491557
14/07/2022 277.10p 280.00p 271.70p 273.00p 4106002
13/07/2022 282.90p 285.00p 274.90p 277.10p 3677004
12/07/2022 280.30p 287.90p 278.70p 287.50p 4227968
11/07/2022 280.20p 282.50p 277.30p 281.70p 3210001
08/07/2022 279.50p 285.60p 275.40p 285.00p 3760731
07/07/2022 282.20p 283.75p 277.50p 279.90p 10089215
06/07/2022 276.60p 281.20p 275.20p 277.30p 3891709
05/07/2022 279.30p 280.03p 265.40p 270.50p 5931830
04/07/2022 276.80p 280.40p 276.70p 277.60p 2461096
01/07/2022 274.50p 281.20p 271.50p 273.80p 5192483
30/06/2022 286.80p 287.73p 274.10p 277.30p 6844380
29/06/2022 291.00p 294.11p 290.10p 292.40p 2548184
28/06/2022 295.00p 298.30p 293.30p 296.40p 4226512
27/06/2022 291.90p 296.00p 290.90p 293.40p 3448306
24/06/2022 284.70p 290.60p 283.60p 290.60p 5839183
23/06/2022 285.60p 289.10p 279.88p 282.30p 4928097
22/06/2022 291.10p 292.60p 282.40p 287.20p 6530292
21/06/2022 287.50p 294.60p 283.40p 292.80p 9463554
20/06/2022 280.80p 284.50p 278.50p 282.30p 8274457
17/06/2022 278.80p 283.60p 277.40p 281.70p 6409722
16/06/2022 290.20p 292.60p 278.50p 278.50p 6583295
15/06/2022 289.90p 296.10p 288.60p 292.60p 4511392
14/06/2022 290.80p 291.90p 281.00p 285.90p 4729878
13/06/2022 285.20p 290.90p 284.00p 287.40p 10360597
10/06/2022 297.90p 298.50p 289.60p 289.70p 3976354
09/06/2022 299.40p 302.50p 296.77p 298.50p 3549907
08/06/2022 307.70p 307.70p 298.90p 301.70p 3077177
07/06/2022 308.30p 310.06p 302.60p 306.40p 2503481
06/06/2022 308.20p 312.60p 307.79p 308.90p 2326965
03/06/2022 309.60p 310.30p 302.30p 303.20p 4182814
02/06/2022 309.60p 310.30p 302.30p 303.20p 4182814
01/06/2022 309.60p 310.30p 302.30p 303.20p 4182814
31/05/2022 311.60p 312.70p 306.40p 306.40p 4004558
30/05/2022 311.90p 315.00p 309.20p 312.30p 2049162
27/05/2022 305.60p 310.70p 304.10p 309.10p 2630083
26/05/2022 302.90p 307.10p 301.40p 304.50p 2213301
25/05/2022 301.90p 302.80p 297.40p 300.20p 2708747
24/05/2022 301.40p 304.30p 298.60p 299.30p 1896914
23/05/2022 301.70p 302.90p 296.30p 302.50p 4452140
20/05/2022 295.10p 304.30p 293.80p 298.30p 2789581
19/05/2022 296.10p 298.69p 288.30p 293.10p 3755137
18/05/2022 313.70p 313.70p 297.73p 298.70p 5013213
17/05/2022 305.20p 314.13p 304.70p 311.00p 3048957
16/05/2022 311.90p 312.42p 303.00p 304.80p 4511415
13/05/2022 308.70p 315.00p 306.65p 314.60p 4304639
12/05/2022 306.20p 310.50p 300.20p 304.90p 6011690
11/05/2022 319.80p 319.80p 310.10p 313.90p 3539543
10/05/2022 315.80p 321.20p 314.30p 316.30p 3945747
09/05/2022 321.50p 324.50p 308.50p 310.80p 6232183
06/05/2022 327.40p 327.40p 322.29p 323.80p 3550745
05/05/2022 335.90p 338.60p 327.00p 328.50p 3938218
04/05/2022 330.00p 331.00p 326.03p 329.40p 5256274
03/05/2022 327.70p 335.70p 326.90p 329.60p 2926597
02/05/2022 327.90p 338.70p 327.50p 330.90p 3843424
29/04/2022 327.90p 338.70p 327.50p 330.90p 3843424
28/04/2022 326.70p 330.00p 323.00p 325.60p 2394215
27/04/2022 322.90p 326.50p 314.70p 323.70p 2960574
26/04/2022 332.00p 333.40p 319.90p 319.90p 4233923
25/04/2022 321.80p 331.85p 321.30p 327.20p 3976739
22/04/2022 325.10p 330.29p 323.80p 326.70p 6126029
21/04/2022 323.90p 331.80p 322.00p 328.80p 3069223
20/04/2022 316.70p 324.20p 314.80p 322.80p 3355555
19/04/2022 315.90p 319.10p 311.24p 315.30p 2797821
18/04/2022 317.80p 321.30p 314.33p 315.80p 4207172
15/04/2022 317.80p 321.30p 314.33p 315.80p 4207172
14/04/2022 317.80p 321.30p 314.33p 315.80p 4207172
13/04/2022 311.50p 318.50p 309.60p 317.10p 3277430
12/04/2022 305.10p 313.20p 304.10p 313.00p 5158318
11/04/2022 308.00p 313.10p 304.50p 308.30p 5967602
08/04/2022 308.80p 309.60p 302.40p 308.20p 7410135
07/04/2022 308.00p 309.15p 301.10p 303.50p 7106425
06/04/2022 320.10p 322.59p 308.60p 309.70p 4043433
05/04/2022 319.00p 324.90p 316.90p 319.60p 2476413
04/04/2022 320.20p 322.50p 318.10p 320.70p 2867669
01/04/2022 323.70p 324.19p 320.00p 320.00p 4197358
31/03/2022 330.10p 332.50p 321.30p 322.10p 4043525
30/03/2022 340.20p 341.50p 326.80p 326.80p 3563106
29/03/2022 327.30p 342.40p 324.80p 341.70p 3961130
28/03/2022 322.50p 327.80p 320.00p 323.70p 2650599
25/03/2022 324.50p 325.80p 320.00p 320.70p 2309755
24/03/2022 327.10p 330.00p 321.80p 323.90p 2598529
23/03/2022 338.80p 340.44p 327.40p 327.40p 2642357
22/03/2022 334.60p 337.80p 330.90p 337.80p 2289955
21/03/2022 339.00p 340.40p 328.70p 332.10p 4475644
18/03/2022 337.30p 340.00p 328.80p 338.50p 6449345
17/03/2022 336.80p 339.98p 331.50p 336.80p 12133235
16/03/2022 329.00p 336.42p 324.60p 335.10p 5048549
15/03/2022 322.40p 324.20p 316.00p 318.60p 4858061
14/03/2022 310.70p 325.30p 307.10p 325.20p 2627870
11/03/2022 305.00p 318.60p 305.00p 307.00p 3331762
10/03/2022 316.50p 321.90p 307.70p 309.10p 3611035
09/03/2022 304.00p 320.20p 303.90p 316.30p 3651085
08/03/2022 292.50p 302.70p 289.30p 295.70p 3673761
07/03/2022 289.60p 303.10p 279.23p 299.60p 5597154
04/03/2022 309.80p 313.30p 294.70p 297.60p 6907087
03/03/2022 323.80p 325.70p 312.90p 312.90p 7269812
02/03/2022 321.00p 325.00p 312.95p 322.30p 7950226
01/03/2022 343.70p 345.80p 320.40p 320.40p 4091815
28/02/2022 345.00p 348.80p 341.20p 344.60p 5144620
25/02/2022 338.80p 353.83p 334.60p 353.70p 3672444
24/02/2022 343.20p 352.80p 331.60p 331.60p 6738791
23/02/2022 362.30p 367.50p 357.80p 357.80p 2255391
22/02/2022 354.60p 365.40p 351.15p 361.10p 1859825
21/02/2022 370.70p 372.17p 358.89p 363.10p 1980149
18/02/2022 368.00p 370.66p 365.70p 367.60p 4046482
17/02/2022 369.20p 371.70p 363.30p 366.40p 1825707
16/02/2022 373.00p 377.90p 367.90p 369.70p 3162174
15/02/2022 365.50p 373.60p 365.20p 373.60p 2937750
14/02/2022 373.30p 374.40p 365.78p 366.00p 2945233
11/02/2022 382.30p 384.50p 376.70p 379.10p 3094801
10/02/2022 381.40p 387.70p 374.80p 386.20p 4286920
09/02/2022 368.20p 379.30p 368.20p 377.00p 4636831
08/02/2022 368.30p 371.50p 362.90p 365.10p 2622446
07/02/2022 369.30p 372.50p 365.30p 368.00p 4641082
04/02/2022 371.10p 374.18p 363.60p 365.80p 2854266
03/02/2022 374.10p 375.60p 369.10p 369.40p 2581596
02/02/2022 376.10p 383.10p 376.00p 376.00p 2199634
01/02/2022 377.00p 381.70p 373.40p 375.70p 2806803
31/01/2022 381.30p 381.30p 373.70p 376.00p 1533133
28/01/2022 377.00p 381.80p 371.30p 372.60p 3613255
27/01/2022 359.90p 380.00p 359.20p 377.20p 3346436
26/01/2022 365.40p 372.60p 364.40p 365.80p 4384637
25/01/2022 363.90p 367.92p 359.00p 362.10p 3215249
24/01/2022 375.00p 377.02p 359.50p 360.00p 2887885
21/01/2022 386.20p 388.22p 376.20p 377.50p 3331742
20/01/2022 382.70p 391.90p 381.10p 390.60p 3453305
19/01/2022 378.50p 386.40p 376.94p 382.20p 3430736
18/01/2022 393.40p 393.56p 380.50p 380.50p 2621922
17/01/2022 394.10p 395.97p 392.80p 395.50p 1444340
14/01/2022 392.40p 395.90p 389.20p 393.30p 1622164
13/01/2022 395.70p 400.90p 391.90p 396.10p 3672904
12/01/2022 397.10p 397.10p 392.10p 394.10p 1107151
10/01/2022 403.50p 404.34p 392.20p 397.90p 1985415
07/01/2022 400.50p 403.50p 397.30p 401.80p 3205365
06/01/2022 393.20p 402.40p 392.30p 397.80p 2851834
05/01/2022 393.90p 397.90p 393.10p 397.90p 1826022
04/01/2022 389.70p 397.56p 388.90p 393.50p 3022273
31/12/2021 386.90p 387.60p 383.80p 383.80p 915695
30/12/2021 388.50p 392.30p 388.00p 389.80p 834319
29/12/2021 390.20p 391.80p 388.30p 388.60p 1447904
28/12/2021 386.40p 387.00p 383.60p 385.20p 393844
27/12/2021 386.40p 387.00p 383.60p 385.20p 393844
24/12/2021 386.40p 387.00p 383.60p 385.20p 393844
23/12/2021 378.80p 385.20p 378.80p 383.40p 1371001
22/12/2021 377.60p 377.62p 373.00p 377.50p 1459056
21/12/2021 375.60p 379.37p 374.50p 375.90p 1741889
20/12/2021 380.70p 382.80p 371.40p 372.20p 4248455
17/12/2021 386.20p 389.60p 385.56p 385.80p 2871344
16/12/2021 388.10p 389.60p 383.50p 387.00p 2080393
15/12/2021 378.50p 383.40p 378.40p 381.50p 2516315
14/12/2021 387.70p 387.96p 378.10p 379.70p 1801354
13/12/2021 389.80p 394.40p 384.90p 385.90p 2394344
10/12/2021 382.10p 390.20p 380.80p 386.20p 6302912

*Close Price adjusted for both dividends and splits