WH Smith (SMWH) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. WH Smith

Date Open High Low Close* Volume
16/11/2009 525.50p 537.00p 515.00p 533.00p 491102
13/11/2009 519.00p 527.50p 513.00p 525.50p 407837
12/11/2009 504.50p 522.00p 495.90p 517.00p 673361
11/11/2009 516.50p 516.50p 505.00p 510.00p 494627
10/11/2009 512.50p 520.00p 508.00p 517.00p 234718
09/11/2009 510.50p 518.00p 507.00p 512.50p 59869
06/11/2009 510.00p 516.00p 502.00p 511.50p 343234
05/11/2009 494.10p 509.50p 492.40p 506.50p 420151
04/11/2009 492.60p 502.00p 492.60p 498.20p 419751
03/11/2009 498.90p 500.50p 486.90p 492.90p 243540
02/11/2009 499.00p 507.00p 496.00p 501.00p 374989
30/10/2009 503.00p 504.00p 497.10p 504.00p 247947
29/10/2009 498.50p 501.00p 489.70p 498.10p 293324
28/10/2009 504.50p 506.50p 496.00p 498.20p 464196
27/10/2009 504.00p 505.50p 497.00p 502.00p 372049
26/10/2009 500.50p 509.00p 496.00p 499.20p 618813
23/10/2009 502.50p 506.00p 497.00p 500.50p 736041
22/10/2009 504.00p 507.50p 499.00p 502.00p 340843
21/10/2009 515.00p 515.00p 497.30p 505.00p 994082
20/10/2009 511.00p 519.00p 507.00p 511.50p 564510
19/10/2009 524.00p 525.50p 508.00p 517.50p 660929
16/10/2009 519.50p 527.50p 515.00p 519.00p 986433
15/10/2009 505.00p 521.00p 500.00p 517.50p 1264721
14/10/2009 488.80p 501.50p 488.80p 497.10p 1501173
13/10/2009 477.10p 488.50p 477.10p 487.00p 1334462
12/10/2009 479.00p 481.90p 476.80p 478.70p 972716
09/10/2009 473.50p 478.60p 471.50p 476.20p 426213
08/10/2009 464.00p 486.70p 464.00p 473.50p 617945
07/10/2009 441.70p 458.70p 441.60p 458.40p 1604086
06/10/2009 440.40p 447.90p 440.00p 444.90p 605406
05/10/2009 438.60p 442.20p 431.70p 440.30p 507764
02/10/2009 444.20p 444.20p 436.70p 439.90p 741456
01/10/2009 448.00p 453.70p 445.00p 448.10p 321572
30/09/2009 453.10p 456.10p 446.50p 451.00p 795500
29/09/2009 459.60p 459.60p 448.50p 454.60p 655861
28/09/2009 446.40p 454.30p 442.70p 452.20p 155119
25/09/2009 460.40p 460.40p 447.00p 449.90p 739654
24/09/2009 460.10p 463.00p 456.00p 460.50p 2204588
23/09/2009 460.70p 463.80p 458.50p 460.00p 1876080
22/09/2009 456.90p 465.10p 455.00p 460.00p 759319
21/09/2009 453.00p 459.70p 451.00p 456.40p 1104243

*Close Price adjusted for both dividends and splits