Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Smith & Nephew (SN.) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 965.80p | 989.20p | 965.20p | 986.00p | 808349 |
| 23/12/2024 | 964.60p | 982.40p | 961.31p | 976.80p | 1300696 |
| 20/12/2024 | 974.60p | 981.00p | 967.60p | 972.80p | 4111084 |
| 19/12/2024 | 979.40p | 980.40p | 969.00p | 977.20p | 1777702 |
| 18/12/2024 | 984.20p | 992.20p | 978.00p | 980.60p | 2414468 |
| 17/12/2024 | 983.20p | 991.00p | 978.20p | 980.20p | 4988993 |
| 16/12/2024 | 996.00p | 997.00p | 988.40p | 995.00p | 2817192 |
| 13/12/2024 | 995.20p | 998.20p | 991.80p | 998.20p | 1568930 |
| 12/12/2024 | 990.60p | 996.20p | 989.40p | 993.60p | 2017064 |
| 11/12/2024 | 987.00p | 988.60p | 975.60p | 983.40p | 1852461 |
| 10/12/2024 | 990.40p | 995.40p | 987.40p | 992.40p | 1731898 |
| 09/12/2024 | 977.80p | 992.20p | 974.20p | 991.60p | 1718807 |
| 06/12/2024 | 976.00p | 983.60p | 971.00p | 980.00p | 1787874 |
| 05/12/2024 | 981.40p | 986.40p | 977.80p | 978.80p | 2763325 |
| 04/12/2024 | 999.00p | 999.20p | 982.20p | 984.40p | 2247173 |
| 03/12/2024 | 999.40p | 1,007.23p | 991.80p | 995.20p | 1124722 |
| 02/12/2024 | 996.40p | 1,000.50p | 988.20p | 1,000.50p | 1922057 |
| 29/11/2024 | 987.20p | 1,002.67p | 986.20p | 997.00p | 1467617 |
| 28/11/2024 | 1,000.00p | 1,002.00p | 985.20p | 985.20p | 839692 |
| 27/11/2024 | 991.60p | 997.80p | 983.00p | 995.60p | 1538655 |
| 26/11/2024 | 979.00p | 988.46p | 976.60p | 985.60p | 1921521 |
| 25/11/2024 | 996.00p | 998.00p | 983.20p | 983.20p | 6910743 |
| 22/11/2024 | 979.80p | 993.40p | 978.40p | 986.80p | 1481795 |
| 21/11/2024 | 982.00p | 983.40p | 971.00p | 976.00p | 1495289 |
| 20/11/2024 | 986.80p | 987.40p | 971.51p | 974.80p | 1622022 |
| 19/11/2024 | 990.80p | 995.40p | 979.68p | 988.20p | 2996441 |
| 18/11/2024 | 967.40p | 982.40p | 967.40p | 980.60p | 3826877 |
| 15/11/2024 | 950.40p | 968.80p | 947.40p | 964.00p | 1944812 |
| 14/11/2024 | 954.20p | 963.40p | 946.20p | 961.00p | 2394380 |
| 13/11/2024 | 946.40p | 955.60p | 943.20p | 951.40p | 2065808 |
| 12/11/2024 | 947.00p | 964.20p | 942.40p | 956.20p | 3815892 |
| 11/11/2024 | 929.60p | 945.20p | 929.60p | 937.80p | 2239024 |
| 08/11/2024 | 938.20p | 939.00p | 914.80p | 917.60p | 3564150 |
| 07/11/2024 | 930.60p | 946.00p | 927.12p | 934.20p | 3417794 |
| 06/11/2024 | 962.60p | 967.80p | 911.00p | 927.80p | 4724031 |
| 05/11/2024 | 963.20p | 977.20p | 961.00p | 966.20p | 4825408 |
| 04/11/2024 | 960.40p | 965.51p | 947.00p | 963.00p | 2691519 |
| 01/11/2024 | 961.00p | 982.60p | 945.80p | 966.80p | 4186049 |
| 31/10/2024 | 1,010.00p | 1,029.96p | 944.60p | 961.00p | 11229723 |
| 30/10/2024 | 1,095.00p | 1,107.50p | 1,083.50p | 1,098.00p | 3153186 |
| 29/10/2024 | 1,105.00p | 1,107.50p | 1,090.50p | 1,093.00p | 3537269 |
| 28/10/2024 | 1,091.00p | 1,107.50p | 1,091.00p | 1,103.00p | 1784479 |
| 25/10/2024 | 1,122.50p | 1,125.50p | 1,071.00p | 1,088.00p | 4439905 |
| 24/10/2024 | 1,125.50p | 1,134.00p | 1,122.00p | 1,123.00p | 4021341 |
| 23/10/2024 | 1,127.00p | 1,131.00p | 1,114.79p | 1,123.00p | 1923992 |
| 22/10/2024 | 1,123.50p | 1,132.00p | 1,118.50p | 1,129.00p | 1866592 |
| 21/10/2024 | 1,125.00p | 1,136.00p | 1,123.50p | 1,126.00p | 1533291 |
| 18/10/2024 | 1,117.00p | 1,128.00p | 1,110.50p | 1,127.50p | 2578236 |
| 17/10/2024 | 1,105.00p | 1,127.00p | 1,105.00p | 1,120.50p | 3108222 |
| 16/10/2024 | 1,092.00p | 1,112.50p | 1,088.50p | 1,108.50p | 2552575 |
| 15/10/2024 | 1,095.00p | 1,102.00p | 1,059.50p | 1,084.50p | 4839427 |
| 14/10/2024 | 1,085.50p | 1,090.00p | 1,080.00p | 1,089.00p | 2065288 |
| 11/10/2024 | 1,089.50p | 1,097.00p | 1,084.50p | 1,087.00p | 2197544 |
| 10/10/2024 | 1,096.50p | 1,099.00p | 1,085.00p | 1,093.00p | 2338645 |
| 09/10/2024 | 1,083.50p | 1,095.00p | 1,080.50p | 1,086.00p | 3791165 |
| 08/10/2024 | 1,095.50p | 1,097.00p | 1,076.00p | 1,079.50p | 4628189 |
| 07/10/2024 | 1,142.00p | 1,142.00p | 1,101.00p | 1,101.00p | 4995907 |
| 04/10/2024 | 1,134.00p | 1,145.50p | 1,132.00p | 1,137.00p | 4708564 |
| 03/10/2024 | 1,138.50p | 1,147.50p | 1,132.50p | 1,140.00p | 1819421 |
| 02/10/2024 | 1,158.00p | 1,159.50p | 1,140.00p | 1,151.00p | 2082441 |
| 01/10/2024 | 1,161.50p | 1,167.90p | 1,153.50p | 1,163.00p | 3422772 |
| 30/09/2024 | 1,160.00p | 1,163.50p | 1,150.00p | 1,158.00p | 2766085 |
| 27/09/2024 | 1,153.00p | 1,167.50p | 1,146.00p | 1,165.00p | 2943533 |
| 26/09/2024 | 1,149.00p | 1,149.00p | 1,130.33p | 1,131.50p | 2417113 |
| 25/09/2024 | 1,138.50p | 1,145.00p | 1,132.50p | 1,137.00p | 1997061 |
| 24/09/2024 | 1,153.00p | 1,156.50p | 1,135.50p | 1,146.50p | 1434549 |
| 23/09/2024 | 1,147.50p | 1,157.00p | 1,144.00p | 1,151.50p | 809885 |
| 20/09/2024 | 1,158.00p | 1,161.50p | 1,149.00p | 1,150.00p | 2974219 |
| 19/09/2024 | 1,172.00p | 1,172.50p | 1,157.50p | 1,162.50p | 388414 |
| 18/09/2024 | 1,171.00p | 1,174.00p | 1,159.50p | 1,162.50p | 2327404 |
| 17/09/2024 | 1,195.50p | 1,198.00p | 1,171.00p | 1,176.00p | 2829236 |
| 16/09/2024 | 1,194.00p | 1,198.23p | 1,186.50p | 1,190.00p | 1196371 |
| 13/09/2024 | 1,195.50p | 1,200.00p | 1,189.00p | 1,196.00p | 6395881 |
| 12/09/2024 | 1,211.00p | 1,213.50p | 1,195.00p | 1,196.50p | 1107776 |
| 11/09/2024 | 1,207.50p | 1,209.50p | 1,198.50p | 1,202.00p | 1165831 |
| 10/09/2024 | 1,200.50p | 1,210.50p | 1,196.00p | 1,208.50p | 657536 |
| 09/09/2024 | 1,204.50p | 1,213.50p | 1,199.50p | 1,208.50p | 1679833 |
| 06/09/2024 | 1,184.00p | 1,203.50p | 1,183.50p | 1,198.50p | 1768818 |
| 05/09/2024 | 1,168.50p | 1,190.00p | 1,168.50p | 1,182.00p | 1756010 |
| 04/09/2024 | 1,162.50p | 1,169.50p | 1,157.00p | 1,164.50p | 4442825 |
| 03/09/2024 | 1,163.00p | 1,174.00p | 1,162.00p | 1,174.00p | 1616173 |
| 02/09/2024 | 1,171.00p | 1,172.50p | 1,162.00p | 1,164.00p | 553386 |
| 30/08/2024 | 1,172.50p | 1,177.50p | 1,168.00p | 1,170.50p | 2845829 |
| 29/08/2024 | 1,177.00p | 1,179.00p | 1,168.50p | 1,168.50p | 1699397 |
| 28/08/2024 | 1,177.00p | 1,179.50p | 1,168.50p | 1,173.00p | 1682017 |
| 27/08/2024 | 1,160.50p | 1,177.00p | 1,152.00p | 1,173.50p | 2541084 |
| 23/08/2024 | 1,173.50p | 1,177.24p | 1,168.50p | 1,171.00p | 1103262 |
| 22/08/2024 | 1,170.50p | 1,174.50p | 1,167.50p | 1,170.00p | 1152104 |
| 21/08/2024 | 1,172.00p | 1,178.50p | 1,169.00p | 1,170.50p | 2827674 |
| 20/08/2024 | 1,175.50p | 1,190.00p | 1,170.00p | 1,174.50p | 1070206 |
| 19/08/2024 | 1,165.50p | 1,174.50p | 1,163.00p | 1,168.50p | 158714 |
| 16/08/2024 | 1,172.00p | 1,173.50p | 1,162.50p | 1,168.50p | 1970591 |
| 15/08/2024 | 1,158.00p | 1,174.00p | 1,158.00p | 1,170.50p | 970161 |
| 14/08/2024 | 1,153.50p | 1,159.50p | 1,147.50p | 1,157.00p | 1256069 |
| 13/08/2024 | 1,154.50p | 1,157.00p | 1,137.50p | 1,147.00p | 1232100 |
| 12/08/2024 | 1,168.50p | 1,191.00p | 1,156.00p | 1,156.00p | 1857680 |
| 09/08/2024 | 1,182.00p | 1,183.50p | 1,164.50p | 1,166.00p | 2372788 |
| 08/08/2024 | 1,177.00p | 1,199.00p | 1,160.00p | 1,177.50p | 2760032 |
| 07/08/2024 | 1,174.50p | 1,187.00p | 1,170.00p | 1,179.50p | 2218006 |
| 06/08/2024 | 1,166.00p | 1,172.00p | 1,141.50p | 1,165.50p | 4270152 |
| 05/08/2024 | 1,169.00p | 1,175.50p | 1,148.50p | 1,167.00p | 3826333 |
| 02/08/2024 | 1,205.00p | 1,218.72p | 1,180.68p | 1,186.50p | 3922674 |
| 01/08/2024 | 1,160.00p | 1,245.26p | 1,128.00p | 1,199.00p | 3454672 |
| 31/07/2024 | 1,121.50p | 1,129.50p | 1,116.00p | 1,123.00p | 4218308 |
| 30/07/2024 | 1,124.00p | 1,127.05p | 1,114.00p | 1,118.00p | 1877742 |
| 29/07/2024 | 1,127.50p | 1,134.00p | 1,125.00p | 1,128.00p | 1362217 |
| 26/07/2024 | 1,123.00p | 1,132.11p | 1,120.50p | 1,122.00p | 3541562 |
| 25/07/2024 | 1,111.50p | 1,128.50p | 1,111.50p | 1,125.00p | 3393761 |
| 24/07/2024 | 1,100.50p | 1,115.50p | 1,098.00p | 1,111.50p | 1741131 |
| 23/07/2024 | 1,093.50p | 1,105.00p | 1,090.00p | 1,102.50p | 2389345 |
| 22/07/2024 | 1,097.50p | 1,110.00p | 1,095.77p | 1,096.00p | 2136738 |
| 19/07/2024 | 1,093.50p | 1,103.50p | 1,089.50p | 1,091.50p | 1582465 |
| 18/07/2024 | 1,091.50p | 1,105.50p | 1,082.00p | 1,102.00p | 2043612 |
| 17/07/2024 | 1,060.50p | 1,092.50p | 1,054.00p | 1,089.00p | 3091841 |
| 16/07/2024 | 1,065.00p | 1,070.50p | 1,055.00p | 1,062.50p | 1281729 |
| 15/07/2024 | 1,095.00p | 1,107.00p | 1,067.50p | 1,070.50p | 1987451 |
| 12/07/2024 | 1,099.00p | 1,105.50p | 1,088.00p | 1,100.00p | 1954517 |
| 11/07/2024 | 1,097.50p | 1,101.50p | 1,080.00p | 1,091.00p | 1920101 |
| 10/07/2024 | 1,080.00p | 1,094.50p | 1,071.50p | 1,092.00p | 2445895 |
| 09/07/2024 | 1,062.50p | 1,078.50p | 1,060.80p | 1,078.00p | 3676034 |
| 08/07/2024 | 1,052.50p | 1,071.00p | 1,047.50p | 1,062.00p | 2080932 |
| 05/07/2024 | 1,059.50p | 1,081.00p | 1,053.50p | 1,057.00p | 2029445 |
| 04/07/2024 | 1,027.00p | 1,068.00p | 1,026.00p | 1,054.00p | 2508428 |
| 03/07/2024 | 977.40p | 991.40p | 977.40p | 986.20p | 1919965 |
| 02/07/2024 | 966.60p | 973.00p | 961.00p | 973.00p | 2164236 |
| 01/07/2024 | 982.40p | 989.92p | 974.60p | 975.60p | 2551697 |
| 28/06/2024 | 982.80p | 987.40p | 978.20p | 980.60p | 1725049 |
| 27/06/2024 | 983.80p | 989.20p | 972.60p | 976.60p | 1988924 |
| 26/06/2024 | 986.00p | 996.40p | 978.80p | 978.80p | 4360703 |
| 25/06/2024 | 992.40p | 994.80p | 978.60p | 979.20p | 2048776 |
| 24/06/2024 | 1,000.50p | 1,003.50p | 994.00p | 996.20p | 2050330 |
| 21/06/2024 | 998.60p | 1,010.09p | 996.40p | 1,005.00p | 4837281 |
| 20/06/2024 | 990.80p | 1,001.00p | 984.80p | 999.00p | 1525013 |
| 19/06/2024 | 987.20p | 991.78p | 980.00p | 990.80p | 1509674 |
| 18/06/2024 | 983.80p | 993.20p | 979.00p | 987.80p | 2502590 |
| 17/06/2024 | 1,001.50p | 1,002.00p | 987.20p | 987.20p | 2291655 |
| 14/06/2024 | 1,008.50p | 1,010.00p | 994.80p | 999.60p | 1719055 |
| 13/06/2024 | 1,015.00p | 1,019.00p | 1,007.00p | 1,011.00p | 1853498 |
| 12/06/2024 | 1,013.50p | 1,017.50p | 1,002.00p | 1,015.50p | 2690673 |
| 11/06/2024 | 1,033.50p | 1,038.00p | 1,008.50p | 1,008.50p | 1907611 |
| 10/06/2024 | 1,028.50p | 1,038.00p | 1,020.00p | 1,027.00p | 1638267 |
| 07/06/2024 | 1,040.00p | 1,046.50p | 1,035.92p | 1,038.00p | 1818220 |
| 06/06/2024 | 1,027.00p | 1,045.50p | 1,027.00p | 1,034.50p | 2163396 |
| 05/06/2024 | 1,018.50p | 1,043.00p | 989.20p | 1,028.00p | 6031764 |
| 04/06/2024 | 983.60p | 997.80p | 983.60p | 995.20p | 2065338 |
| 03/06/2024 | 998.80p | 1,003.00p | 975.20p | 984.20p | 3025584 |
| 31/05/2024 | 984.20p | 995.81p | 982.60p | 990.40p | 9707276 |
| 30/05/2024 | 979.00p | 994.40p | 977.80p | 987.40p | 1998980 |
| 29/05/2024 | 974.80p | 981.00p | 968.20p | 980.20p | 2682759 |
| 28/05/2024 | 985.00p | 991.60p | 979.45p | 980.00p | 2332724 |
| 24/05/2024 | 975.60p | 988.60p | 967.80p | 978.80p | 3084127 |
| 23/05/2024 | 1,010.50p | 1,021.50p | 981.00p | 982.60p | 3344281 |
| 22/05/2024 | 1,016.50p | 1,026.00p | 1,010.06p | 1,015.00p | 2238313 |
| 21/05/2024 | 1,019.00p | 1,021.00p | 1,008.00p | 1,019.50p | 1537982 |
| 20/05/2024 | 1,027.00p | 1,033.50p | 1,023.00p | 1,023.00p | 1723877 |
| 17/05/2024 | 1,023.50p | 1,027.50p | 1,019.50p | 1,023.50p | 2425623 |
| 16/05/2024 | 1,020.50p | 1,025.00p | 1,012.00p | 1,025.00p | 1647105 |
| 15/05/2024 | 1,024.50p | 1,030.00p | 1,017.50p | 1,020.00p | 2323464 |
| 14/05/2024 | 1,006.50p | 1,020.50p | 1,000.00p | 1,018.00p | 1875428 |
| 13/05/2024 | 1,011.00p | 1,016.00p | 998.40p | 1,006.50p | 1376445 |
| 10/05/2024 | 1,004.00p | 1,010.50p | 1,000.50p | 1,004.50p | 1966597 |
| 09/05/2024 | 1,001.00p | 1,006.00p | 996.40p | 1,001.50p | 1764795 |
| 08/05/2024 | 1,001.00p | 1,010.50p | 999.20p | 1,007.50p | 3047319 |
| 07/05/2024 | 994.60p | 1,001.22p | 981.20p | 997.80p | 5800567 |
| 03/05/2024 | 985.00p | 1,006.00p | 983.00p | 996.80p | 2555393 |
| 02/05/2024 | 979.20p | 990.80p | 976.60p | 985.60p | 5727605 |
| 01/05/2024 | 1,000.00p | 1,020.00p | 971.60p | 976.60p | 3782801 |
| 30/04/2024 | 983.80p | 990.40p | 974.39p | 979.00p | 2266160 |
| 29/04/2024 | 985.20p | 990.20p | 982.00p | 984.00p | 2736866 |
| 26/04/2024 | 965.00p | 986.20p | 965.00p | 981.00p | 3915365 |
| 25/04/2024 | 982.60p | 987.40p | 960.60p | 964.40p | 3025966 |
| 24/04/2024 | 989.80p | 991.40p | 982.40p | 983.40p | 1458520 |
| 23/04/2024 | 985.80p | 992.00p | 982.40p | 984.80p | 1562673 |
| 22/04/2024 | 971.60p | 977.60p | 963.80p | 974.80p | 1833033 |
| 19/04/2024 | 960.20p | 965.60p | 954.00p | 961.80p | 1716163 |
| 18/04/2024 | 962.40p | 968.40p | 955.80p | 966.80p | 5752752 |
| 17/04/2024 | 954.80p | 968.00p | 947.32p | 960.20p | 2058797 |
| 16/04/2024 | 948.40p | 990.40p | 946.00p | 962.00p | 3524597 |
| 15/04/2024 | 961.00p | 966.00p | 952.20p | 958.60p | 1905851 |
| 12/04/2024 | 986.80p | 991.00p | 961.20p | 961.20p | 2088854 |
| 11/04/2024 | 970.40p | 981.00p | 969.20p | 980.40p | 1911260 |
| 10/04/2024 | 977.60p | 984.40p | 968.80p | 971.20p | 4476020 |
| 09/04/2024 | 963.40p | 974.00p | 960.00p | 973.60p | 3001552 |
| 08/04/2024 | 970.60p | 974.00p | 963.00p | 967.40p | 3969811 |
| 05/04/2024 | 963.40p | 974.80p | 960.00p | 974.80p | 2768662 |
| 04/04/2024 | 976.00p | 979.24p | 962.73p | 965.80p | 2804458 |
| 03/04/2024 | 974.60p | 982.00p | 964.00p | 976.00p | 4025812 |
| 02/04/2024 | 960.00p | 993.00p | 951.40p | 974.20p | 2634546 |
| 28/03/2024 | 1,015.50p | 1,016.00p | 991.00p | 991.60p | 4433336 |
| 27/03/2024 | 1,033.50p | 1,050.00p | 1,031.75p | 1,043.50p | 1954823 |
| 26/03/2024 | 1,020.00p | 1,034.00p | 1,017.00p | 1,032.50p | 3810016 |
| 25/03/2024 | 1,036.50p | 1,037.00p | 1,018.50p | 1,018.50p | 1905253 |
| 22/03/2024 | 1,034.00p | 1,047.50p | 1,031.00p | 1,039.00p | 2625644 |
| 21/03/2024 | 1,037.50p | 1,041.00p | 1,025.50p | 1,033.00p | 4195969 |
| 20/03/2024 | 1,047.00p | 1,058.00p | 1,047.00p | 1,033.00p | 1721182 |
| 19/03/2024 | 1,047.00p | 1,059.50p | 1,044.50p | 1,058.00p | 1708106 |
| 18/03/2024 | 1,060.50p | 1,063.50p | 1,049.00p | 1,052.50p | 1726571 |
| 15/03/2024 | 1,076.00p | 1,079.50p | 1,063.00p | 1,063.00p | 3305404 |
| 14/03/2024 | 1,090.00p | 1,093.00p | 1,076.50p | 1,083.50p | 1537485 |
| 13/03/2024 | 1,095.00p | 1,098.00p | 1,083.50p | 1,090.00p | 2803871 |
*Close Price adjusted for both dividends and splits