Smith (DS) (SMDS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/04/2020 288.30p 290.82p 281.10p 282.30p 8626443
15/04/2020 300.00p 301.56p 286.10p 286.60p 5158676
14/04/2020 314.00p 314.00p 296.10p 300.00p 6434325
09/04/2020 294.80p 308.80p 293.20p 308.30p 7503060
08/04/2020 288.80p 300.40p 282.20p 292.00p 6876637
07/04/2020 281.30p 296.40p 277.04p 292.00p 7655188
06/04/2020 260.40p 273.90p 255.40p 273.90p 4770705
03/04/2020 259.60p 263.70p 247.40p 254.70p 9197015
02/04/2020 264.80p 271.56p 257.60p 261.50p 9532037
01/04/2020 263.90p 271.69p 260.40p 264.80p 4613680
31/03/2020 276.40p 281.70p 269.79p 275.40p 8225333
30/03/2020 279.80p 286.10p 271.48p 274.90p 6650516
27/03/2020 288.10p 292.10p 271.97p 278.00p 5642593
26/03/2020 268.30p 297.10p 267.10p 296.40p 8893880
25/03/2020 271.10p 287.58p 262.40p 279.10p 10535174
24/03/2020 278.30p 281.10p 264.90p 271.90p 8768927
23/03/2020 256.20p 278.00p 244.80p 268.70p 12997523
20/03/2020 296.00p 301.80p 274.50p 274.50p 8145866
19/03/2020 295.60p 303.50p 256.20p 280.00p 9132077
18/03/2020 283.50p 294.20p 267.90p 294.20p 7569455
17/03/2020 285.10p 295.00p 257.90p 295.00p 11882979
16/03/2020 250.50p 274.60p 247.80p 272.90p 7606068
13/03/2020 289.90p 291.50p 269.50p 275.90p 9049443
12/03/2020 284.70p 286.50p 265.10p 267.90p 9326027
11/03/2020 307.40p 314.80p 301.00p 301.40p 6385078
10/03/2020 310.00p 317.50p 302.00p 304.20p 6814279
09/03/2020 295.50p 308.40p 290.64p 302.80p 8949751
06/03/2020 320.00p 326.00p 313.10p 322.10p 5421918
05/03/2020 325.70p 331.60p 319.90p 328.10p 6015969
04/03/2020 327.10p 337.65p 324.00p 325.90p 6642029
03/03/2020 320.40p 335.80p 319.10p 322.50p 7063920
02/03/2020 315.30p 324.83p 308.40p 316.30p 7945834
28/02/2020 322.60p 324.90p 310.10p 314.20p 11584412
27/02/2020 341.00p 342.00p 327.10p 335.40p 6995244
26/02/2020 338.00p 348.40p 330.20p 346.60p 6102764
25/02/2020 348.90p 351.70p 338.80p 339.40p 4563766
24/02/2020 348.20p 349.90p 340.90p 348.60p 4798539
21/02/2020 354.60p 361.50p 354.60p 356.00p 3325669
20/02/2020 352.30p 364.20p 351.70p 362.70p 4217454
19/02/2020 354.80p 355.10p 350.20p 350.90p 4347624
18/02/2020 357.40p 358.30p 349.20p 349.20p 4918823
17/02/2020 362.30p 365.00p 358.00p 358.60p 4283561
14/02/2020 368.40p 371.60p 365.00p 365.90p 4299085
13/02/2020 378.00p 378.00p 367.90p 369.30p 3166528
12/02/2020 373.70p 378.50p 372.00p 378.00p 2853099
11/02/2020 370.50p 374.80p 369.70p 374.50p 3191053
10/02/2020 365.70p 368.80p 364.10p 366.10p 2288128
07/02/2020 375.90p 375.90p 362.80p 366.70p 2783650
06/02/2020 374.60p 376.70p 369.70p 370.90p 3575449
05/02/2020 353.90p 375.03p 353.00p 374.00p 6630911
04/02/2020 348.60p 353.40p 348.60p 352.40p 3027012
03/02/2020 345.00p 347.80p 340.50p 345.50p 3272248
31/01/2020 352.30p 355.20p 339.00p 340.70p 6039023
30/01/2020 352.60p 357.30p 349.30p 349.30p 3875331
29/01/2020 350.00p 357.40p 348.66p 357.00p 3731223
28/01/2020 343.00p 349.58p 343.00p 348.60p 3813930
27/01/2020 352.60p 352.80p 343.50p 347.40p 3279298
24/01/2020 360.50p 362.55p 356.30p 356.30p 2990893
23/01/2020 358.40p 361.00p 353.90p 354.60p 4590998
22/01/2020 357.60p 361.80p 354.60p 356.30p 3460219
21/01/2020 356.00p 359.00p 353.60p 358.00p 3519449
20/01/2020 358.00p 360.40p 353.30p 357.70p 2636005
17/01/2020 360.00p 362.23p 354.10p 358.60p 3569546
16/01/2020 364.80p 364.80p 355.70p 357.00p 3590951
15/01/2020 367.40p 369.90p 358.70p 358.70p 5039406
14/01/2020 371.00p 374.35p 365.50p 367.60p 5359445
13/01/2020 378.70p 380.12p 371.90p 375.70p 2250620
10/01/2020 378.00p 382.40p 374.80p 375.70p 3091339
09/01/2020 382.10p 384.10p 376.30p 376.30p 2386491
08/01/2020 376.40p 382.60p 376.20p 379.50p 3786552
07/01/2020 382.00p 384.45p 378.94p 383.10p 2170343
06/01/2020 381.00p 384.20p 378.50p 381.70p 3416911
03/01/2020 380.40p 388.60p 378.80p 387.10p 2934172
02/01/2020 385.70p 390.70p 385.10p 386.60p 3530195
31/12/2019 388.10p 388.21p 381.50p 384.20p 1078244
30/12/2019 389.60p 392.80p 388.00p 388.90p 1875853
27/12/2019 391.50p 394.90p 390.20p 393.30p 1262703
24/12/2019 392.10p 394.00p 391.00p 392.70p 539957
23/12/2019 391.30p 394.30p 390.10p 392.30p 1555739
20/12/2019 393.50p 396.10p 390.60p 391.30p 3819166
19/12/2019 394.40p 395.90p 389.70p 392.90p 3978068
18/12/2019 389.70p 395.06p 388.86p 394.00p 4017111
17/12/2019 394.10p 397.00p 385.00p 387.90p 5647076
16/12/2019 386.50p 396.13p 384.50p 394.80p 4004293
13/12/2019 384.00p 397.80p 382.30p 386.50p 6234162
12/12/2019 376.80p 382.90p 373.80p 382.50p 5917836
11/12/2019 372.70p 375.30p 368.30p 373.30p 3854849
10/12/2019 366.30p 371.50p 361.70p 368.20p 4616748
09/12/2019 365.20p 374.70p 365.20p 368.50p 3467771
06/12/2019 356.40p 370.00p 353.00p 370.00p 5518557
05/12/2019 366.00p 372.40p 351.00p 351.80p 11598208
04/12/2019 367.50p 380.70p 366.50p 378.90p 4452787
03/12/2019 376.60p 381.10p 366.10p 368.30p 3941644
02/12/2019 379.70p 387.50p 376.96p 379.00p 8284903
29/11/2019 381.40p 387.00p 380.00p 381.80p 3074258
28/11/2019 381.10p 387.30p 379.70p 386.50p 1874508
27/11/2019 386.00p 388.00p 382.50p 384.80p 2786610
26/11/2019 385.80p 387.70p 381.60p 383.70p 2962920
25/11/2019 376.40p 385.30p 376.40p 384.10p 2751430
22/11/2019 376.40p 382.00p 373.50p 379.10p 2502203
21/11/2019 375.20p 376.50p 370.32p 371.80p 3479451
20/11/2019 377.80p 380.20p 372.90p 378.70p 2936303
19/11/2019 384.30p 386.50p 377.10p 379.20p 2795535
18/11/2019 390.00p 390.00p 380.60p 382.90p 3197643
15/11/2019 388.00p 389.60p 380.80p 388.10p 2936855
14/11/2019 381.30p 389.00p 381.20p 385.20p 4356300
13/11/2019 377.20p 385.50p 376.83p 384.00p 3485885
12/11/2019 377.00p 383.20p 375.20p 382.90p 2739729
11/11/2019 382.70p 382.70p 370.30p 376.70p 2649857
08/11/2019 382.40p 385.80p 379.30p 383.40p 2783933
07/11/2019 382.50p 388.90p 381.02p 385.90p 6418087
06/11/2019 378.60p 380.50p 375.00p 380.40p 3658870
05/11/2019 375.00p 380.70p 371.80p 378.40p 4965955
04/11/2019 364.00p 373.50p 364.00p 372.10p 3679597
01/11/2019 357.70p 365.70p 356.75p 362.90p 3759790
31/10/2019 358.00p 361.31p 350.70p 357.60p 4072627
30/10/2019 360.00p 364.50p 352.20p 357.50p 4647298
29/10/2019 360.80p 365.50p 356.79p 361.40p 2689763
28/10/2019 360.10p 364.40p 357.00p 363.50p 2998004
25/10/2019 353.60p 359.50p 353.51p 359.10p 2982558
24/10/2019 351.10p 357.60p 351.10p 355.60p 3659164
23/10/2019 346.60p 351.30p 342.80p 351.30p 3929783
22/10/2019 350.00p 350.40p 344.30p 349.40p 2348021
21/10/2019 338.60p 350.20p 337.19p 347.50p 2827177
18/10/2019 335.00p 341.00p 329.50p 338.80p 4772781
17/10/2019 354.30p 354.90p 334.20p 334.20p 7366172
16/10/2019 350.90p 353.90p 348.10p 351.70p 2707627
15/10/2019 349.50p 354.00p 345.60p 349.20p 2835841
14/10/2019 347.70p 348.30p 338.70p 346.60p 2901557
11/10/2019 340.00p 348.20p 338.80p 345.00p 4885867
10/10/2019 334.00p 341.95p 319.69p 341.20p 8816247
09/10/2019 341.90p 343.90p 336.09p 337.40p 3093220
08/10/2019 342.60p 343.40p 338.40p 341.20p 3035751
07/10/2019 335.50p 341.71p 329.90p 341.00p 3052743
04/10/2019 327.30p 335.00p 324.60p 335.00p 3696839
03/10/2019 336.30p 336.30p 319.80p 325.20p 5492481
02/10/2019 353.90p 354.10p 343.10p 344.90p 5440473
01/10/2019 362.20p 364.50p 356.20p 356.50p 3510322
30/09/2019 356.70p 362.20p 355.00p 360.40p 11466563
27/09/2019 346.70p 358.30p 346.70p 354.10p 5455973
26/09/2019 345.30p 349.70p 340.89p 345.10p 3799388
25/09/2019 344.30p 344.30p 334.00p 343.70p 4224207
24/09/2019 342.00p 346.30p 339.10p 345.20p 6489865
23/09/2019 347.90p 347.90p 335.50p 341.90p 3599282
20/09/2019 354.10p 357.30p 345.00p 345.10p 6584762
19/09/2019 358.20p 362.70p 354.30p 358.70p 2901719
18/09/2019 358.00p 359.60p 354.50p 357.30p 2503663
17/09/2019 365.00p 368.30p 355.80p 358.50p 4690654
16/09/2019 363.50p 371.40p 361.30p 367.70p 4381035
13/09/2019 357.80p 369.70p 357.50p 369.40p 5174653
12/09/2019 364.00p 365.80p 356.00p 360.20p 4015574
11/09/2019 356.00p 364.30p 354.38p 360.40p 5046313
10/09/2019 347.00p 354.80p 345.70p 354.10p 3219111
09/09/2019 351.90p 355.00p 343.10p 348.90p 3396819
06/09/2019 346.90p 350.90p 344.59p 348.70p 4194418
05/09/2019 342.20p 347.40p 341.00p 345.30p 4106961
04/09/2019 333.10p 341.40p 330.50p 339.70p 3218469
03/09/2019 338.90p 342.30p 322.40p 329.70p 6414448
02/09/2019 338.10p 342.10p 335.83p 341.60p 2858132
30/08/2019 331.80p 340.40p 331.52p 340.00p 4361800
29/08/2019 326.20p 333.30p 326.20p 331.70p 2990824
28/08/2019 333.00p 333.00p 323.40p 327.30p 2330691
27/08/2019 325.10p 335.60p 323.10p 331.70p 2825399
23/08/2019 332.50p 336.00p 324.20p 324.20p 2427047
22/08/2019 329.90p 334.40p 325.70p 330.40p 2939731
21/08/2019 324.60p 334.40p 324.40p 332.60p 3425515
20/08/2019 325.40p 328.20p 322.20p 322.20p 2812381
19/08/2019 316.10p 325.70p 316.10p 324.80p 3992265
16/08/2019 309.60p 313.90p 306.30p 313.80p 3650855
15/08/2019 321.00p 323.66p 306.30p 307.90p 4867884
14/08/2019 334.20p 334.20p 318.60p 320.80p 3873584
13/08/2019 327.00p 336.40p 322.90p 333.00p 3623618
12/08/2019 334.50p 335.97p 326.40p 328.40p 2383885
09/08/2019 332.70p 333.00p 329.40p 332.00p 2848057
08/08/2019 324.80p 333.30p 321.70p 333.30p 4232535
07/08/2019 323.00p 323.00p 315.70p 320.30p 6844653
06/08/2019 322.00p 326.60p 318.40p 320.20p 4044112
05/08/2019 333.30p 334.44p 319.87p 320.90p 6190050
02/08/2019 340.60p 342.50p 328.20p 338.20p 7452483
01/08/2019 356.80p 356.90p 341.60p 347.30p 5794562
31/07/2019 363.90p 369.80p 356.40p 356.70p 9466137
30/07/2019 369.00p 370.00p 363.80p 365.60p 4617127
29/07/2019 374.00p 375.30p 366.60p 369.20p 4704564
26/07/2019 374.50p 377.81p 371.80p 375.50p 6046651
25/07/2019 373.80p 377.90p 370.40p 375.00p 9576521
24/07/2019 382.00p 384.80p 377.10p 383.60p 2555108
23/07/2019 369.50p 383.50p 369.10p 379.60p 6558390
22/07/2019 358.10p 372.20p 354.50p 367.00p 3784226
19/07/2019 360.00p 366.70p 355.10p 357.20p 4029138
18/07/2019 365.10p 368.80p 362.30p 363.40p 2833409
17/07/2019 369.20p 372.70p 363.24p 365.20p 2899836
16/07/2019 368.90p 370.60p 365.00p 370.50p 3502351
15/07/2019 366.40p 370.00p 361.90p 367.70p 3708748
12/07/2019 354.70p 367.00p 354.70p 367.00p 7376964
11/07/2019 348.50p 356.80p 346.80p 355.50p 5933183
10/07/2019 350.00p 355.20p 347.40p 348.60p 3202938
09/07/2019 359.30p 359.40p 350.90p 350.90p 4353496
08/07/2019 362.80p 366.60p 358.30p 360.30p 3575614
05/07/2019 368.00p 368.00p 362.00p 364.40p 2954705
04/07/2019 369.40p 370.41p 363.30p 367.40p 4436145

*Close Price adjusted for both dividends and splits