Smith & Nephew (SN.) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Smith & Nephew

Date Open High Low Close* Volume
04/12/2018 1,438.50p 1,475.00p 1,436.50p 1,460.50p 2927950
03/12/2018 1,441.50p 1,459.00p 1,424.50p 1,435.00p 2840962
30/11/2018 1,424.00p 1,427.70p 1,417.00p 1,425.00p 3806038
29/11/2018 1,414.50p 1,429.50p 1,408.50p 1,422.50p 1659959
28/11/2018 1,417.00p 1,417.50p 1,397.50p 1,406.00p 2740818
27/11/2018 1,396.00p 1,406.50p 1,381.50p 1,402.50p 2042937
26/11/2018 1,411.50p 1,418.50p 1,383.50p 1,395.00p 1800003
23/11/2018 1,376.00p 1,397.50p 1,376.00p 1,397.00p 958520
22/11/2018 1,407.50p 1,408.50p 1,376.50p 1,380.50p 1558364
21/11/2018 1,387.00p 1,395.50p 1,377.50p 1,394.00p 1884947
20/11/2018 1,382.50p 1,397.00p 1,376.00p 1,385.00p 1819285
19/11/2018 1,402.00p 1,417.00p 1,391.00p 1,391.00p 1648085
16/11/2018 1,400.00p 1,409.00p 1,381.00p 1,399.00p 2163309
15/11/2018 1,390.00p 1,402.00p 1,378.00p 1,395.50p 2088909
14/11/2018 1,394.00p 1,407.00p 1,385.00p 1,390.00p 2036731
13/11/2018 1,395.50p 1,400.50p 1,378.50p 1,394.50p 2952649
12/11/2018 1,402.00p 1,405.00p 1,389.50p 1,393.50p 1865780
09/11/2018 1,393.50p 1,403.50p 1,388.50p 1,395.00p 1466266
08/11/2018 1,400.00p 1,408.50p 1,392.00p 1,395.00p 2222787
07/11/2018 1,385.00p 1,398.50p 1,376.50p 1,396.00p 2197403
06/11/2018 1,376.00p 1,377.50p 1,365.00p 1,377.50p 2167999
05/11/2018 1,373.00p 1,382.00p 1,368.50p 1,374.00p 2649889
02/11/2018 1,361.00p 1,370.50p 1,351.10p 1,359.00p 2960468
01/11/2018 1,355.00p 1,374.50p 1,336.50p 1,357.00p 5874112
31/10/2018 1,268.50p 1,298.50p 1,268.50p 1,273.50p 3067071
30/10/2018 1,268.00p 1,273.95p 1,253.50p 1,264.50p 2795967
29/10/2018 1,259.50p 1,287.50p 1,259.50p 1,263.50p 2218520
26/10/2018 1,267.50p 1,272.50p 1,242.50p 1,258.00p 2406700
25/10/2018 1,265.50p 1,277.50p 1,260.00p 1,275.50p 1962677
24/10/2018 1,272.00p 1,301.50p 1,270.50p 1,275.50p 2515858
23/10/2018 1,257.50p 1,276.50p 1,256.00p 1,268.50p 2891962
22/10/2018 1,264.50p 1,285.00p 1,261.00p 1,269.50p 1873595
19/10/2018 1,277.50p 1,283.00p 1,264.50p 1,269.00p 1865911
18/10/2018 1,269.50p 1,290.00p 1,269.50p 1,274.50p 2097773
17/10/2018 1,281.50p 1,287.50p 1,258.00p 1,266.50p 2764083
16/10/2018 1,270.00p 1,286.00p 1,251.00p 1,280.00p 2876758
15/10/2018 1,291.50p 1,296.00p 1,268.50p 1,281.00p 2241309
12/10/2018 1,299.00p 1,306.00p 1,292.50p 1,295.50p 1845855
11/10/2018 1,295.50p 1,307.50p 1,288.50p 1,292.50p 2013344
10/10/2018 1,324.50p 1,325.50p 1,306.00p 1,306.50p 1467367
09/10/2018 1,333.00p 1,333.00p 1,310.00p 1,330.50p 3219276
08/10/2018 1,348.50p 1,357.00p 1,332.50p 1,333.50p 1181057
05/10/2018 1,370.50p 1,370.50p 1,346.00p 1,351.50p 1653182
04/10/2018 1,393.00p 1,394.78p 1,362.00p 1,368.00p 1694446
03/10/2018 1,401.00p 1,421.00p 1,400.00p 1,412.00p 1417977
02/10/2018 1,401.00p 1,411.50p 1,393.50p 1,400.50p 1588457
01/10/2018 1,395.00p 1,422.00p 1,393.50p 1,406.00p 2059499
28/09/2018 1,406.50p 1,411.50p 1,396.00p 1,399.50p 1738223
27/09/2018 1,394.00p 1,405.00p 1,391.50p 1,402.50p 1109754
26/09/2018 1,389.50p 1,394.00p 1,386.00p 1,392.00p 1139224
25/09/2018 1,378.50p 1,395.50p 1,378.50p 1,394.00p 1057208
24/09/2018 1,387.00p 1,390.50p 1,372.00p 1,383.50p 1143153
21/09/2018 1,374.50p 1,394.00p 1,371.50p 1,394.00p 4152448
20/09/2018 1,381.00p 1,384.50p 1,365.00p 1,370.00p 2010130
19/09/2018 1,401.00p 1,402.50p 1,381.50p 1,384.50p 1821268
18/09/2018 1,401.00p 1,402.50p 1,394.50p 1,402.50p 2615679
17/09/2018 1,398.00p 1,407.50p 1,396.00p 1,402.00p 1574734
14/09/2018 1,393.00p 1,397.00p 1,377.50p 1,397.00p 1591705
13/09/2018 1,400.00p 1,407.50p 1,386.50p 1,393.00p 1605584
12/09/2018 1,390.00p 1,408.00p 1,390.00p 1,403.00p 1935142
11/09/2018 1,380.50p 1,389.50p 1,376.00p 1,388.00p 1588645
10/09/2018 1,385.00p 1,385.50p 1,372.00p 1,383.00p 1974862
07/09/2018 1,356.50p 1,390.00p 1,355.00p 1,384.00p 2562007
06/09/2018 1,367.50p 1,369.50p 1,353.50p 1,354.50p 1450228
05/09/2018 1,365.50p 1,372.50p 1,361.00p 1,368.50p 2258832
04/09/2018 1,380.50p 1,383.00p 1,365.00p 1,373.50p 1377293
03/09/2018 1,359.50p 1,378.50p 1,357.00p 1,377.00p 964672
31/08/2018 1,361.00p 1,371.00p 1,353.00p 1,357.50p 2269086
30/08/2018 1,370.50p 1,372.50p 1,362.00p 1,367.00p 1350915
29/08/2018 1,389.50p 1,392.50p 1,370.75p 1,374.00p 1235773
28/08/2018 1,378.00p 1,387.50p 1,374.50p 1,385.00p 1344330
24/08/2018 1,371.00p 1,375.50p 1,365.50p 1,373.00p 1342396
23/08/2018 1,384.50p 1,390.00p 1,375.50p 1,376.50p 1185904
22/08/2018 1,360.00p 1,385.50p 1,358.50p 1,382.50p 2059995
21/08/2018 1,358.50p 1,368.00p 1,353.50p 1,365.50p 1603139
20/08/2018 1,378.50p 1,378.50p 1,365.00p 1,365.00p 1695491
17/08/2018 1,365.50p 1,379.00p 1,365.50p 1,379.00p 1764071
16/08/2018 1,364.50p 1,372.00p 1,354.00p 1,368.50p 2339790
15/08/2018 1,365.50p 1,374.40p 1,350.00p 1,358.00p 2253368
14/08/2018 1,368.50p 1,372.50p 1,359.00p 1,364.00p 1724194
13/08/2018 1,351.00p 1,364.50p 1,345.50p 1,362.00p 1361909
10/08/2018 1,355.50p 1,365.00p 1,350.50p 1,356.50p 1397645
09/08/2018 1,356.00p 1,370.50p 1,352.00p 1,367.50p 1349099
08/08/2018 1,348.00p 1,370.50p 1,340.50p 1,360.00p 2292841
07/08/2018 1,357.50p 1,368.00p 1,356.50p 1,363.00p 1798087
06/08/2018 1,365.00p 1,365.00p 1,351.00p 1,361.50p 1449026
03/08/2018 1,345.00p 1,360.00p 1,340.00p 1,356.50p 1901833
02/08/2018 1,317.50p 1,341.50p 1,317.50p 1,338.50p 3229410
01/08/2018 1,322.00p 1,325.09p 1,310.50p 1,321.00p 2993425
31/07/2018 1,357.50p 1,358.00p 1,320.50p 1,320.50p 4438188
30/07/2018 1,370.50p 1,374.50p 1,353.00p 1,358.00p 2240462
27/07/2018 1,365.50p 1,386.50p 1,358.50p 1,376.50p 2544283
26/07/2018 1,361.00p 1,389.50p 1,348.50p 1,361.00p 5035557
25/07/2018 1,324.00p 1,327.50p 1,310.00p 1,321.00p 2127271
24/07/2018 1,325.00p 1,335.50p 1,312.00p 1,324.00p 1736639
23/07/2018 1,332.50p 1,334.50p 1,319.50p 1,321.50p 1663424
20/07/2018 1,328.00p 1,341.50p 1,325.50p 1,335.00p 1457792
19/07/2018 1,329.50p 1,334.50p 1,321.50p 1,329.50p 1998854
18/07/2018 1,337.00p 1,351.00p 1,328.50p 1,330.00p 2047711
17/07/2018 1,323.50p 1,339.00p 1,317.50p 1,334.00p 1935553
16/07/2018 1,345.00p 1,352.00p 1,329.50p 1,332.00p 1169190
13/07/2018 1,344.50p 1,351.50p 1,344.50p 1,345.00p 1344096
12/07/2018 1,338.50p 1,350.00p 1,337.00p 1,344.50p 1593250
11/07/2018 1,332.50p 1,342.50p 1,325.50p 1,334.50p 1793279
10/07/2018 1,329.00p 1,343.00p 1,326.50p 1,338.00p 1555966
09/07/2018 1,319.50p 1,331.50p 1,317.50p 1,328.50p 1673162
06/07/2018 1,325.50p 1,329.50p 1,315.00p 1,322.50p 1606064
05/07/2018 1,313.00p 1,320.50p 1,309.50p 1,319.00p 1878987
04/07/2018 1,324.50p 1,331.00p 1,301.50p 1,311.50p 2071204
03/07/2018 1,342.50p 1,346.00p 1,319.50p 1,329.50p 3549550
02/07/2018 1,394.50p 1,398.97p 1,334.00p 1,341.50p 3563580
29/06/2018 1,401.50p 1,407.50p 1,395.50p 1,398.00p 2594414
28/06/2018 1,399.50p 1,408.00p 1,387.50p 1,395.00p 2179733
27/06/2018 1,392.00p 1,400.00p 1,380.00p 1,400.00p 3029678
26/06/2018 1,393.00p 1,395.00p 1,386.50p 1,392.50p 2583886
25/06/2018 1,391.50p 1,399.60p 1,381.50p 1,386.50p 1887556
22/06/2018 1,392.00p 1,398.50p 1,383.50p 1,395.50p 1600288
21/06/2018 1,384.00p 1,398.50p 1,372.00p 1,383.00p 6045499
20/06/2018 1,369.50p 1,387.50p 1,368.00p 1,376.00p 2302534
19/06/2018 1,348.50p 1,365.00p 1,342.00p 1,361.50p 3427543
18/06/2018 1,363.50p 1,364.00p 1,348.00p 1,352.00p 1718509
15/06/2018 1,361.50p 1,380.17p 1,359.50p 1,367.50p 3992057
14/06/2018 1,348.00p 1,371.00p 1,347.00p 1,362.50p 2445764
13/06/2018 1,346.00p 1,371.50p 1,337.00p 1,355.50p 3774627
12/06/2018 1,355.00p 1,363.50p 1,350.50p 1,352.00p 2424217
11/06/2018 1,363.00p 1,367.00p 1,338.50p 1,363.50p 4201377
08/06/2018 1,358.50p 1,366.50p 1,352.50p 1,360.00p 2046484
07/06/2018 1,380.00p 1,384.50p 1,359.00p 1,363.00p 1910237
06/06/2018 1,367.00p 1,373.00p 1,356.50p 1,366.50p 1566267
05/06/2018 1,358.50p 1,372.50p 1,357.50p 1,363.00p 3966377
04/06/2018 1,356.00p 1,369.50p 1,351.00p 1,362.00p 2311884
01/06/2018 1,374.50p 1,374.50p 1,351.00p 1,351.00p 3644025
31/05/2018 1,364.00p 1,377.67p 1,360.00p 1,368.50p 5070536
30/05/2018 1,354.50p 1,365.00p 1,354.50p 1,364.50p 2746272
29/05/2018 1,353.00p 1,364.00p 1,349.50p 1,355.50p 3155227
25/05/2018 1,354.00p 1,363.00p 1,342.00p 1,359.00p 3376352
24/05/2018 1,329.50p 1,355.00p 1,329.00p 1,347.00p 4441424
23/05/2018 1,321.00p 1,334.00p 1,317.00p 1,326.00p 3278242
22/05/2018 1,325.00p 1,332.50p 1,319.50p 1,328.50p 3408487
21/05/2018 1,318.00p 1,335.50p 1,315.50p 1,331.00p 2235095
18/05/2018 1,314.50p 1,328.50p 1,309.83p 1,322.50p 4105399
17/05/2018 1,308.50p 1,330.50p 1,304.50p 1,327.50p 2851449
16/05/2018 1,296.00p 1,314.04p 1,293.50p 1,309.50p 3489380
15/05/2018 1,306.00p 1,318.00p 1,300.50p 1,304.00p 5466216
14/05/2018 1,302.50p 1,306.00p 1,296.00p 1,306.00p 3699218
11/05/2018 1,310.00p 1,311.50p 1,298.00p 1,298.00p 3508771
10/05/2018 1,300.00p 1,309.00p 1,291.50p 1,308.00p 3570605
09/05/2018 1,297.50p 1,305.00p 1,287.50p 1,299.00p 4809327
08/05/2018 1,292.50p 1,304.50p 1,290.50p 1,304.50p 5016046
04/05/2018 1,295.00p 1,318.84p 1,290.00p 1,298.00p 5827582
03/05/2018 1,316.50p 1,329.00p 1,286.00p 1,302.50p 9263227
02/05/2018 1,398.00p 1,407.00p 1,395.00p 1,400.50p 2980033
01/05/2018 1,393.50p 1,419.50p 1,379.00p 1,404.00p 1149701
30/04/2018 1,397.50p 1,399.00p 1,388.50p 1,396.00p 2698980
27/04/2018 1,381.00p 1,393.50p 1,375.00p 1,392.00p 2945654
26/04/2018 1,372.00p 1,390.17p 1,370.50p 1,379.50p 2039234
25/04/2018 1,374.50p 1,378.50p 1,361.00p 1,365.00p 1959414
24/04/2018 1,393.00p 1,395.00p 1,373.50p 1,377.50p 2901416
23/04/2018 1,357.50p 1,407.00p 1,355.00p 1,389.00p 6172402
20/04/2018 1,347.50p 1,352.50p 1,334.50p 1,352.00p 2223939
19/04/2018 1,337.00p 1,342.50p 1,332.00p 1,341.00p 2046380
18/04/2018 1,335.00p 1,349.50p 1,332.50p 1,340.00p 3698759
17/04/2018 1,309.50p 1,323.00p 1,307.50p 1,316.50p 3141502
16/04/2018 1,322.00p 1,322.00p 1,308.50p 1,309.50p 2784498
13/04/2018 1,329.00p 1,332.00p 1,318.50p 1,322.00p 1596355
12/04/2018 1,321.50p 1,337.50p 1,321.00p 1,326.00p 1918497
11/04/2018 1,338.50p 1,339.00p 1,318.00p 1,323.00p 1769315
10/04/2018 1,328.00p 1,343.00p 1,328.00p 1,339.50p 2331312
09/04/2018 1,318.50p 1,331.00p 1,315.50p 1,324.00p 1842608
06/04/2018 1,311.00p 1,321.50p 1,309.00p 1,317.00p 1645358
05/04/2018 1,303.00p 1,315.50p 1,294.50p 1,314.50p 4772663
04/04/2018 1,329.00p 1,329.00p 1,296.50p 1,299.00p 3200242
03/04/2018 1,316.50p 1,326.50p 1,310.67p 1,320.50p 2533825
29/03/2018 1,356.50p 1,356.50p 1,318.50p 1,331.00p 3542230
28/03/2018 1,321.50p 1,351.00p 1,315.00p 1,349.50p 3112854
27/03/2018 1,319.00p 1,334.50p 1,316.50p 1,334.00p 2996450
26/03/2018 1,301.50p 1,319.50p 1,296.00p 1,305.00p 3477219
23/03/2018 1,302.00p 1,304.00p 1,292.50p 1,299.00p 2765480
22/03/2018 1,308.00p 1,314.50p 1,300.00p 1,310.00p 2185791
21/03/2018 1,315.00p 1,321.00p 1,308.83p 1,319.00p 1518249
20/03/2018 1,326.50p 1,326.50p 1,311.00p 1,314.50p 1980186
19/03/2018 1,329.00p 1,329.67p 1,317.67p 1,320.00p 1600090
16/03/2018 1,323.00p 1,336.50p 1,322.50p 1,329.00p 4001499
15/03/2018 1,322.50p 1,333.00p 1,322.00p 1,326.50p 3016806
14/03/2018 1,319.00p 1,327.00p 1,318.00p 1,321.00p 2974087
13/03/2018 1,332.50p 1,334.50p 1,318.50p 1,321.50p 3057362
12/03/2018 1,331.50p 1,334.00p 1,324.00p 1,329.50p 2018535
09/03/2018 1,328.00p 1,335.67p 1,322.00p 1,331.00p 2963933
08/03/2018 1,307.50p 1,328.18p 1,303.00p 1,325.00p 3069703
07/03/2018 1,285.50p 1,306.00p 1,283.50p 1,303.00p 2740997
06/03/2018 1,300.50p 1,303.00p 1,290.00p 1,291.00p 3938803
05/03/2018 1,278.50p 1,291.50p 1,269.50p 1,289.00p 4394820
02/03/2018 1,271.50p 1,281.00p 1,263.50p 1,264.00p 2881276
01/03/2018 1,270.50p 1,281.00p 1,267.50p 1,277.00p 2982846
28/02/2018 1,278.00p 1,285.36p 1,268.50p 1,268.50p 2464186
27/02/2018 1,277.00p 1,286.00p 1,267.50p 1,284.00p 1818911
26/02/2018 1,269.50p 1,280.50p 1,264.50p 1,276.50p 1808976
23/02/2018 1,269.00p 1,269.50p 1,258.50p 1,265.00p 1522831
22/02/2018 1,267.50p 1,272.50p 1,262.00p 1,270.00p 2802307
21/02/2018 1,263.50p 1,275.50p 1,259.50p 1,272.00p 2247826

*Close Price adjusted for both dividends and splits