Smith & Nephew (SN.) Share Price

Health Care Sector


Date Open High Low Close* Volume
20/02/2017 1,207.00p 1,209.00p 1,197.00p 1,201.00p 4976952
17/02/2017 1,207.00p 1,211.78p 1,201.00p 1,203.00p 3284228
16/02/2017 1,204.00p 1,208.50p 1,197.00p 1,207.00p 3160691
15/02/2017 1,197.00p 1,203.36p 1,191.00p 1,203.00p 3392831
14/02/2017 1,186.00p 1,196.00p 1,184.00p 1,191.00p 3166653
13/02/2017 1,186.00p 1,193.00p 1,182.00p 1,189.00p 3547050
10/02/2017 1,204.00p 1,205.00p 1,178.00p 1,186.00p 4737518
09/02/2017 1,156.00p 1,203.00p 1,143.00p 1,198.00p 6870756
08/02/2017 1,203.00p 1,219.00p 1,199.00p 1,201.00p 4786222
07/02/2017 1,200.00p 1,211.00p 1,198.00p 1,204.00p 2529428
06/02/2017 1,208.00p 1,209.00p 1,201.00p 1,201.00p 2566524
03/02/2017 1,203.00p 1,214.00p 1,198.12p 1,211.00p 1612841
02/02/2017 1,183.00p 1,205.00p 1,180.00p 1,200.00p 2089817
01/02/2017 1,196.00p 1,199.00p 1,181.00p 1,188.00p 2590101
31/01/2017 1,196.00p 1,198.00p 1,183.00p 1,183.00p 2575697
30/01/2017 1,188.00p 1,193.00p 1,181.00p 1,191.00p 2053896
27/01/2017 1,172.00p 1,196.00p 1,166.00p 1,192.00p 3182182
26/01/2017 1,186.00p 1,189.00p 1,167.00p 1,170.00p 3948883
25/01/2017 1,193.00p 1,194.00p 1,176.00p 1,180.00p 3600286
24/01/2017 1,193.00p 1,194.00p 1,184.32p 1,187.00p 2665888
23/01/2017 1,199.00p 1,201.00p 1,190.00p 1,190.00p 2035627
20/01/2017 1,205.00p 1,210.00p 1,200.36p 1,205.00p 2752287
19/01/2017 1,215.00p 1,215.00p 1,203.00p 1,209.00p 2161092
18/01/2017 1,223.00p 1,230.00p 1,215.00p 1,216.00p 2743855
17/01/2017 1,232.00p 1,238.89p 1,215.00p 1,216.00p 2917810
16/01/2017 1,234.00p 1,247.00p 1,233.00p 1,237.00p 2079650
13/01/2017 1,226.00p 1,236.00p 1,222.00p 1,236.00p 1220065
12/01/2017 1,222.00p 1,225.00p 1,206.00p 1,219.00p 2772247
11/01/2017 1,234.00p 1,244.00p 1,227.00p 1,229.00p 3187677
10/01/2017 1,222.00p 1,229.00p 1,215.00p 1,226.00p 2767769
09/01/2017 1,221.00p 1,227.00p 1,208.00p 1,220.00p 1777393
06/01/2017 1,215.00p 1,224.00p 1,211.00p 1,212.00p 1859342
05/01/2017 1,211.00p 1,221.00p 1,210.00p 1,220.00p 1783841
04/01/2017 1,214.00p 1,214.00p 1,200.00p 1,211.00p 2372103
03/01/2017 1,218.00p 1,229.22p 1,211.00p 1,212.00p 3236778
30/12/2016 1,205.00p 1,221.00p 1,202.00p 1,221.00p 886635
29/12/2016 1,208.00p 1,220.22p 1,208.00p 1,211.00p 1474837
28/12/2016 1,211.00p 1,217.00p 1,202.00p 1,214.00p 2122583
23/12/2016 1,197.00p 1,212.00p 1,195.00p 1,203.00p 710263
22/12/2016 1,182.00p 1,201.00p 1,181.00p 1,200.00p 1710907
21/12/2016 1,182.00p 1,190.00p 1,180.00p 1,182.00p 1482714
20/12/2016 1,187.00p 1,194.00p 1,183.00p 1,187.00p 2072999
19/12/2016 1,179.00p 1,195.73p 1,177.00p 1,189.00p 2753789
16/12/2016 1,175.00p 1,185.00p 1,173.00p 1,183.00p 3645806
15/12/2016 1,166.00p 1,181.00p 1,159.00p 1,179.00p 2285894
14/12/2016 1,165.00p 1,170.00p 1,158.00p 1,165.00p 2908822
13/12/2016 1,155.00p 1,171.00p 1,155.00p 1,166.00p 2764338
12/12/2016 1,165.00p 1,167.00p 1,148.00p 1,157.00p 3238100
09/12/2016 1,144.00p 1,170.00p 1,144.00p 1,169.00p 4636613
08/12/2016 1,119.00p 1,130.00p 1,112.00p 1,130.00p 2977656
07/12/2016 1,119.00p 1,122.67p 1,109.00p 1,117.00p 3193444
06/12/2016 1,107.00p 1,126.00p 1,103.00p 1,118.00p 3148014
05/12/2016 1,108.00p 1,127.00p 1,106.00p 1,107.00p 3398964
02/12/2016 1,091.00p 1,119.00p 1,091.00p 1,117.00p 3641923
01/12/2016 1,119.00p 1,121.00p 1,100.00p 1,106.00p 3338586
30/11/2016 1,132.00p 1,139.00p 1,123.00p 1,127.00p 4765071
29/11/2016 1,120.00p 1,128.23p 1,113.00p 1,128.00p 6580769
28/11/2016 1,113.00p 1,121.00p 1,102.31p 1,117.00p 3345205
25/11/2016 1,100.00p 1,117.00p 1,094.00p 1,117.00p 2558301
24/11/2016 1,096.00p 1,109.50p 1,091.00p 1,105.00p 2220781
23/11/2016 1,090.00p 1,099.00p 1,084.00p 1,092.00p 4782138
22/11/2016 1,102.00p 1,115.00p 1,088.00p 1,089.00p 5945739
21/11/2016 1,104.00p 1,107.00p 1,088.00p 1,096.00p 4096939
18/11/2016 1,101.00p 1,110.00p 1,095.00p 1,108.00p 5556632
17/11/2016 1,077.00p 1,099.00p 1,073.00p 1,097.00p 3516503
16/11/2016 1,084.00p 1,086.00p 1,074.00p 1,077.00p 3344438
15/11/2016 1,072.00p 1,085.00p 1,067.00p 1,077.00p 3690611
14/11/2016 1,082.00p 1,092.83p 1,064.91p 1,067.00p 4767126
11/11/2016 1,081.00p 1,092.00p 1,070.00p 1,075.00p 4809192
10/11/2016 1,135.00p 1,136.00p 1,072.06p 1,075.00p 6466944
09/11/2016 1,114.00p 1,149.56p 1,114.00p 1,128.00p 9278810
08/11/2016 1,142.00p 1,147.00p 1,133.00p 1,135.00p 2371624
07/11/2016 1,141.00p 1,147.86p 1,125.09p 1,144.00p 4203507
04/11/2016 1,123.00p 1,130.00p 1,114.00p 1,125.00p 3696050
03/11/2016 1,151.00p 1,155.00p 1,115.00p 1,145.00p 4917621
02/11/2016 1,153.00p 1,163.00p 1,145.36p 1,154.00p 3717921
01/11/2016 1,171.00p 1,192.02p 1,155.00p 1,156.00p 5709022
31/10/2016 1,202.00p 1,205.00p 1,174.00p 1,183.00p 4319782
28/10/2016 1,191.00p 1,212.00p 1,180.00p 1,209.00p 3277507
27/10/2016 1,188.00p 1,205.36p 1,184.00p 1,193.00p 2701746
26/10/2016 1,204.00p 1,211.51p 1,184.00p 1,189.00p 3857883
25/10/2016 1,218.00p 1,222.00p 1,208.00p 1,208.00p 2682554
24/10/2016 1,227.00p 1,228.00p 1,211.00p 1,213.00p 1673715
21/10/2016 1,231.00p 1,235.54p 1,219.00p 1,222.00p 2947495
20/10/2016 1,231.00p 1,237.00p 1,222.00p 1,233.00p 1356159
19/10/2016 1,237.00p 1,237.00p 1,225.00p 1,232.00p 1895627
18/10/2016 1,227.00p 1,242.00p 1,226.00p 1,235.00p 1899210
17/10/2016 1,240.00p 1,240.94p 1,222.00p 1,223.00p 1949179
14/10/2016 1,227.00p 1,245.00p 1,225.00p 1,240.00p 4053004
13/10/2016 1,215.00p 1,231.00p 1,208.00p 1,230.00p 2532254
12/10/2016 1,242.00p 1,242.10p 1,213.00p 1,217.00p 2416178
11/10/2016 1,248.00p 1,259.36p 1,242.18p 1,244.00p 2304319
10/10/2016 1,245.00p 1,249.00p 1,233.00p 1,249.00p 2604509
07/10/2016 1,224.00p 1,243.00p 1,214.47p 1,241.00p 5498810
06/10/2016 1,248.00p 1,251.00p 1,213.00p 1,222.00p 5766751
05/10/2016 1,278.00p 1,282.00p 1,263.00p 1,265.00p 2094993
04/10/2016 1,270.00p 1,291.36p 1,267.23p 1,281.00p 4338226
03/10/2016 1,241.00p 1,269.25p 1,241.00p 1,269.00p 5642735
30/09/2016 1,230.00p 1,244.00p 1,223.00p 1,244.00p 3282883
29/09/2016 1,253.00p 1,258.00p 1,233.00p 1,238.00p 2232882
28/09/2016 1,241.00p 1,256.00p 1,241.00p 1,252.00p 1561673
27/09/2016 1,241.00p 1,244.00p 1,230.00p 1,240.00p 1988434
26/09/2016 1,265.00p 1,265.00p 1,238.00p 1,238.00p 2188250
23/09/2016 1,262.00p 1,269.00p 1,257.00p 1,267.00p 1770764
22/09/2016 1,245.00p 1,264.17p 1,241.00p 1,263.00p 2777018
21/09/2016 1,252.00p 1,254.00p 1,234.00p 1,235.00p 2067428
20/09/2016 1,242.00p 1,255.00p 1,239.00p 1,248.00p 3148354
19/09/2016 1,239.00p 1,249.00p 1,237.00p 1,241.00p 3737686
16/09/2016 1,232.00p 1,241.00p 1,227.00p 1,230.00p 6185534
15/09/2016 1,221.00p 1,234.00p 1,219.00p 1,232.00p 2803295
14/09/2016 1,218.00p 1,227.00p 1,218.00p 1,224.00p 1664647
13/09/2016 1,220.00p 1,226.00p 1,213.64p 1,217.00p 4538988
12/09/2016 1,205.00p 1,220.77p 1,196.00p 1,214.00p 5303850
09/09/2016 1,224.00p 1,227.00p 1,214.00p 1,217.00p 2035660
08/09/2016 1,227.00p 1,234.00p 1,218.00p 1,225.00p 3022487
07/09/2016 1,237.00p 1,237.00p 1,223.00p 1,230.00p 2869998
06/09/2016 1,245.00p 1,245.00p 1,231.00p 1,236.00p 2180683
05/09/2016 1,243.00p 1,249.00p 1,229.00p 1,238.00p 1250071
02/09/2016 1,218.00p 1,243.00p 1,214.00p 1,241.00p 3898571
01/09/2016 1,235.00p 1,237.00p 1,204.00p 1,211.00p 2631425
31/08/2016 1,232.00p 1,235.00p 1,225.00p 1,229.00p 2922272
30/08/2016 1,231.00p 1,240.00p 1,224.00p 1,237.00p 3258246
26/08/2016 1,230.00p 1,232.00p 1,218.00p 1,224.00p 3798058
25/08/2016 1,231.00p 1,233.00p 1,217.00p 1,228.00p 3185954
24/08/2016 1,241.00p 1,248.00p 1,232.00p 1,234.00p 1975668
23/08/2016 1,257.00p 1,263.00p 1,245.00p 1,246.00p 1659328
22/08/2016 1,255.00p 1,259.00p 1,244.00p 1,250.00p 2712606
19/08/2016 1,264.00p 1,264.00p 1,253.00p 1,255.00p 1402556
18/08/2016 1,270.00p 1,272.81p 1,255.00p 1,261.00p 1522716
17/08/2016 1,286.00p 1,286.00p 1,258.64p 1,264.00p 1707240
16/08/2016 1,293.00p 1,301.03p 1,280.00p 1,280.00p 1797394
15/08/2016 1,288.00p 1,301.00p 1,281.00p 1,300.00p 1884738
12/08/2016 1,285.00p 1,293.00p 1,280.00p 1,288.00p 1859331
11/08/2016 1,268.00p 1,285.13p 1,267.00p 1,285.00p 2506965
10/08/2016 1,256.00p 1,272.00p 1,252.00p 1,265.00p 3003933
09/08/2016 1,267.00p 1,279.00p 1,258.18p 1,278.00p 1833013
08/08/2016 1,270.00p 1,270.00p 1,256.00p 1,266.00p 2104889
05/08/2016 1,252.00p 1,269.00p 1,245.24p 1,266.00p 2236192
04/08/2016 1,232.00p 1,257.00p 1,221.00p 1,252.00p 3267183
03/08/2016 1,238.00p 1,240.00p 1,231.00p 1,233.00p 2540258
02/08/2016 1,243.00p 1,252.00p 1,238.00p 1,241.00p 2980680
01/08/2016 1,251.00p 1,272.23p 1,239.30p 1,240.00p 2519775
29/07/2016 1,226.00p 1,250.00p 1,220.00p 1,243.00p 4175648
28/07/2016 1,250.00p 1,269.00p 1,226.00p 1,227.00p 8521636
27/07/2016 1,297.00p 1,300.00p 1,289.00p 1,300.00p 1579983
26/07/2016 1,301.00p 1,306.00p 1,294.00p 1,296.00p 1885988
25/07/2016 1,300.00p 1,304.00p 1,295.64p 1,298.00p 1941585
22/07/2016 1,292.00p 1,306.00p 1,286.26p 1,295.00p 2123643
21/07/2016 1,300.00p 1,304.00p 1,289.00p 1,296.00p 1177742
20/07/2016 1,300.00p 1,309.00p 1,298.00p 1,304.00p 2088443
19/07/2016 1,295.00p 1,295.00p 1,286.00p 1,292.00p 1820312
18/07/2016 1,300.00p 1,308.69p 1,294.00p 1,297.00p 1650267
15/07/2016 1,297.00p 1,303.00p 1,291.00p 1,299.00p 2350253
14/07/2016 1,307.00p 1,310.00p 1,294.00p 1,297.00p 2331129
13/07/2016 1,296.00p 1,315.00p 1,286.00p 1,301.00p 3362873
12/07/2016 1,301.00p 1,303.00p 1,289.00p 1,296.00p 2341857
11/07/2016 1,313.00p 1,324.00p 1,298.00p 1,304.00p 5569024
08/07/2016 1,302.00p 1,312.00p 1,295.00p 1,310.00p 2778098
07/07/2016 1,304.00p 1,307.00p 1,295.00p 1,301.00p 2381153
06/07/2016 1,290.00p 1,303.00p 1,286.00p 1,293.00p 2504046
05/07/2016 1,266.00p 1,295.00p 1,263.00p 1,293.00p 2774828
04/07/2016 1,287.00p 1,293.00p 1,269.00p 1,271.00p 1249773
01/07/2016 1,275.00p 1,293.00p 1,266.00p 1,282.00p 4375796
30/06/2016 1,235.00p 1,267.00p 1,226.00p 1,267.00p 3787451
29/06/2016 1,212.00p 1,235.00p 1,207.00p 1,235.00p 2821109
28/06/2016 1,188.00p 1,199.00p 1,176.00p 1,196.00p 2970674
27/06/2016 1,167.00p 1,196.00p 1,162.00p 1,171.00p 3458221
24/06/2016 1,117.00p 1,206.00p 1,111.00p 1,182.00p 5899436
23/06/2016 1,170.00p 1,182.00p 1,149.00p 1,160.00p 1687304
22/06/2016 1,161.00p 1,168.00p 1,148.00p 1,161.00p 1843849
21/06/2016 1,144.00p 1,154.00p 1,136.00p 1,151.00p 1928078
20/06/2016 1,137.00p 1,156.00p 1,134.00p 1,150.00p 2201728
17/06/2016 1,118.00p 1,129.00p 1,113.00p 1,115.00p 3059549
16/06/2016 1,113.00p 1,119.00p 1,106.00p 1,112.00p 1429059
15/06/2016 1,122.00p 1,130.00p 1,118.00p 1,120.00p 1306688
14/06/2016 1,125.00p 1,129.00p 1,117.00p 1,119.00p 2239048
13/06/2016 1,131.00p 1,144.00p 1,129.05p 1,135.00p 1835260
10/06/2016 1,157.00p 1,161.52p 1,129.00p 1,139.00p 2197004
09/06/2016 1,165.00p 1,169.00p 1,158.00p 1,163.00p 1791622
08/06/2016 1,170.00p 1,172.00p 1,161.00p 1,165.00p 1779857
07/06/2016 1,190.00p 1,191.00p 1,169.00p 1,172.00p 2126242
06/06/2016 1,187.00p 1,195.00p 1,181.00p 1,190.00p 1339456
03/06/2016 1,180.00p 1,194.00p 1,174.00p 1,188.00p 2147871
02/06/2016 1,175.00p 1,178.00p 1,164.17p 1,178.00p 1788330
01/06/2016 1,168.00p 1,178.00p 1,165.00p 1,176.00p 1910958
31/05/2016 1,180.00p 1,184.00p 1,172.00p 1,172.00p 2437806
27/05/2016 1,171.00p 1,179.28p 1,171.00p 1,179.00p 1165967
26/05/2016 1,174.00p 1,178.00p 1,168.00p 1,174.00p 1941664
25/05/2016 1,178.00p 1,191.85p 1,169.00p 1,180.00p 2176846
24/05/2016 1,149.00p 1,176.00p 1,148.00p 1,173.00p 1653161
23/05/2016 1,152.00p 1,163.00p 1,150.00p 1,158.00p 1397961
20/05/2016 1,137.00p 1,156.00p 1,136.00p 1,151.00p 1460351
19/05/2016 1,136.00p 1,143.00p 1,129.00p 1,131.00p 2052816
18/05/2016 1,145.00p 1,152.00p 1,132.00p 1,141.00p 2614396
17/05/2016 1,161.00p 1,164.00p 1,149.00p 1,151.00p 1560376
16/05/2016 1,157.00p 1,158.00p 1,144.81p 1,153.00p 1241968
13/05/2016 1,153.00p 1,165.00p 1,149.00p 1,165.00p 2009010
12/05/2016 1,151.00p 1,162.00p 1,146.00p 1,147.00p 1491039
11/05/2016 1,153.00p 1,163.00p 1,153.00p 1,157.00p 1869295
10/05/2016 1,169.00p 1,170.00p 1,152.00p 1,155.00p 1901929

*Close Price adjusted for both dividends and splits