Smith & Nephew (SN.) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
29/03/2016 1,120.00p 1,131.00p 1,114.00p 1,130.00p 2042970
24/03/2016 1,122.00p 1,130.00p 1,119.00p 1,119.00p 1199292
23/03/2016 1,121.00p 1,133.00p 1,118.00p 1,129.00p 1965681
22/03/2016 1,112.00p 1,127.00p 1,101.00p 1,127.00p 1808053
21/03/2016 1,113.00p 1,125.00p 1,112.00p 1,115.00p 1160078
18/03/2016 1,111.00p 1,122.00p 1,108.00p 1,120.00p 3079582
17/03/2016 1,123.00p 1,125.00p 1,108.00p 1,113.00p 1988587
16/03/2016 1,121.00p 1,126.00p 1,114.26p 1,123.00p 1356049
15/03/2016 1,122.00p 1,127.00p 1,120.00p 1,122.00p 1653981
14/03/2016 1,129.00p 1,136.00p 1,126.00p 1,126.00p 1906830
11/03/2016 1,122.00p 1,127.00p 1,114.00p 1,121.00p 1876214
10/03/2016 1,134.00p 1,136.00p 1,108.00p 1,108.00p 3070378
09/03/2016 1,144.00p 1,146.00p 1,129.36p 1,130.00p 2459952
08/03/2016 1,140.00p 1,151.00p 1,131.00p 1,142.00p 1779036
07/03/2016 1,145.00p 1,150.00p 1,134.00p 1,138.00p 2386640
04/03/2016 1,147.00p 1,154.00p 1,139.00p 1,149.00p 2629100
03/03/2016 1,173.00p 1,176.00p 1,142.00p 1,145.00p 1694013
02/03/2016 1,185.00p 1,190.00p 1,163.15p 1,173.00p 2269420
01/03/2016 1,174.00p 1,186.10p 1,166.00p 1,178.00p 2351126
29/02/2016 1,171.00p 1,175.00p 1,163.00p 1,173.00p 1933116
26/02/2016 1,190.00p 1,190.00p 1,169.30p 1,177.00p 1635155
25/02/2016 1,156.00p 1,178.00p 1,156.00p 1,177.00p 1910646
24/02/2016 1,151.00p 1,156.00p 1,138.00p 1,146.00p 1496278
23/02/2016 1,153.00p 1,162.00p 1,150.00p 1,152.00p 1383233
22/02/2016 1,160.00p 1,170.00p 1,157.00p 1,161.00p 924882
19/02/2016 1,154.00p 1,159.30p 1,147.00p 1,153.00p 2369895
18/02/2016 1,143.00p 1,154.00p 1,138.00p 1,152.00p 2330507
17/02/2016 1,117.00p 1,153.00p 1,115.00p 1,143.00p 3034673
16/02/2016 1,101.00p 1,112.00p 1,092.00p 1,112.00p 2403620
15/02/2016 1,084.00p 1,100.00p 1,080.00p 1,095.00p 2122486
12/02/2016 1,059.00p 1,066.00p 1,052.00p 1,065.00p 2044730
11/02/2016 1,066.00p 1,070.00p 1,049.00p 1,051.00p 3699435
10/02/2016 1,075.00p 1,093.00p 1,071.00p 1,081.00p 2795166
09/02/2016 1,059.00p 1,070.00p 1,040.36p 1,067.00p 3074237
08/02/2016 1,091.00p 1,099.00p 1,054.00p 1,056.00p 2714389
05/02/2016 1,102.00p 1,111.00p 1,091.00p 1,093.00p 3040394
04/02/2016 1,100.00p 1,145.00p 1,085.00p 1,101.00p 3931299
03/02/2016 1,137.00p 1,145.00p 1,114.00p 1,116.00p 2546176
02/02/2016 1,156.00p 1,163.00p 1,130.00p 1,137.00p 2156117
01/02/2016 1,164.00p 1,167.00p 1,123.00p 1,153.00p 4728475
29/01/2016 1,147.00p 1,162.00p 1,134.00p 1,162.00p 2783723
28/01/2016 1,154.00p 1,157.00p 1,123.00p 1,134.00p 2306769
27/01/2016 1,143.00p 1,163.00p 1,141.00p 1,163.00p 2312559
26/01/2016 1,120.00p 1,146.00p 1,117.03p 1,142.00p 1823360
25/01/2016 1,131.00p 1,136.00p 1,120.00p 1,131.00p 1823023
22/01/2016 1,127.00p 1,130.00p 1,115.00p 1,125.00p 2856082
21/01/2016 1,085.00p 1,104.00p 1,082.00p 1,104.00p 2958996
20/01/2016 1,089.00p 1,095.00p 1,068.00p 1,082.00p 2504593
19/01/2016 1,111.00p 1,118.00p 1,102.00p 1,107.00p 2074414
18/01/2016 1,100.00p 1,116.00p 1,097.00p 1,103.00p 1361367
15/01/2016 1,126.00p 1,134.00p 1,098.00p 1,103.00p 2642687
14/01/2016 1,135.00p 1,137.00p 1,114.00p 1,126.00p 2715438
13/01/2016 1,170.00p 1,174.00p 1,145.00p 1,150.00p 3200448
12/01/2016 1,145.00p 1,177.00p 1,136.00p 1,160.00p 2479558
11/01/2016 1,148.00p 1,151.23p 1,133.00p 1,138.00p 1803359
08/01/2016 1,163.00p 1,172.00p 1,154.00p 1,155.00p 1749019
07/01/2016 1,155.00p 1,170.00p 1,147.00p 1,167.00p 2797101
06/01/2016 1,176.00p 1,188.00p 1,159.00p 1,176.00p 2085731
05/01/2016 1,185.00p 1,187.00p 1,163.65p 1,179.00p 2031186
04/01/2016 1,189.00p 1,195.80p 1,162.00p 1,169.00p 2971021
31/12/2015 1,197.00p 1,217.00p 1,197.00p 1,208.00p 428873
30/12/2015 1,203.00p 1,215.36p 1,200.00p 1,212.00p 1895192
29/12/2015 1,181.00p 1,209.00p 1,181.00p 1,209.00p 2268617
24/12/2015 1,175.00p 1,175.00p 1,164.00p 1,173.00p 372687
23/12/2015 1,159.00p 1,172.00p 1,155.00p 1,171.00p 1507890
22/12/2015 1,148.00p 1,158.30p 1,146.00p 1,153.00p 1809359
21/12/2015 1,170.00p 1,170.00p 1,140.00p 1,143.00p 4327839
18/12/2015 1,113.00p 1,188.00p 1,106.00p 1,172.00p 6998354
17/12/2015 1,104.00p 1,139.00p 1,102.00p 1,120.00p 2983701
16/12/2015 1,085.00p 1,096.00p 1,084.00p 1,086.00p 1968480
15/12/2015 1,070.00p 1,088.00p 1,066.00p 1,086.00p 2038865
14/12/2015 1,077.00p 1,081.00p 1,058.00p 1,060.00p 2022912
11/12/2015 1,088.00p 1,090.00p 1,073.00p 1,073.00p 2055669
10/12/2015 1,089.00p 1,092.00p 1,080.00p 1,088.00p 1932549
09/12/2015 1,105.00p 1,107.98p 1,091.00p 1,091.00p 1540115
08/12/2015 1,118.00p 1,129.00p 1,105.00p 1,105.00p 2004296
07/12/2015 1,119.00p 1,130.00p 1,111.00p 1,116.00p 995741
04/12/2015 1,112.00p 1,114.00p 1,099.00p 1,113.00p 2101130
03/12/2015 1,139.00p 1,161.00p 1,117.00p 1,117.00p 3758798
02/12/2015 1,130.00p 1,148.00p 1,130.00p 1,145.00p 2035075
01/12/2015 1,138.00p 1,150.00p 1,126.00p 1,127.00p 3404683
30/11/2015 1,120.00p 1,127.00p 1,114.00p 1,125.00p 2047370
27/11/2015 1,132.00p 1,132.00p 1,121.00p 1,121.00p 1519237
26/11/2015 1,122.00p 1,133.00p 1,112.00p 1,133.00p 1210751
25/11/2015 1,113.00p 1,126.46p 1,109.00p 1,117.00p 1339599
24/11/2015 1,111.00p 1,112.00p 1,092.00p 1,107.00p 1308732
23/11/2015 1,109.00p 1,120.00p 1,107.00p 1,116.00p 1271533
20/11/2015 1,127.00p 1,128.00p 1,110.00p 1,117.00p 2118269
19/11/2015 1,116.00p 1,139.00p 1,111.00p 1,125.00p 3261894
18/11/2015 1,097.00p 1,112.36p 1,093.03p 1,109.00p 1920294
17/11/2015 1,079.00p 1,104.00p 1,079.00p 1,101.00p 2236303
16/11/2015 1,068.00p 1,072.00p 1,064.00p 1,070.00p 1821097
13/11/2015 1,077.00p 1,078.56p 1,067.00p 1,073.00p 2580493
12/11/2015 1,096.00p 1,100.00p 1,080.00p 1,080.00p 2012098
11/11/2015 1,093.00p 1,103.00p 1,089.00p 1,095.00p 2724967
10/11/2015 1,098.00p 1,100.34p 1,084.00p 1,089.00p 1766961
09/11/2015 1,115.00p 1,115.00p 1,088.38p 1,092.00p 2325058
06/11/2015 1,107.00p 1,123.00p 1,102.00p 1,112.00p 2115341
05/11/2015 1,108.00p 1,123.00p 1,099.03p 1,102.00p 1607691
04/11/2015 1,110.00p 1,125.00p 1,102.00p 1,104.00p 2182488
03/11/2015 1,107.00p 1,109.00p 1,099.99p 1,102.00p 1435028
02/11/2015 1,101.00p 1,112.00p 1,098.00p 1,105.00p 2425610
30/10/2015 1,101.00p 1,110.33p 1,093.00p 1,110.00p 3971999
29/10/2015 1,115.00p 1,115.00p 1,072.00p 1,096.00p 8338276
28/10/2015 1,142.00p 1,152.00p 1,133.00p 1,150.00p 2199335
27/10/2015 1,152.00p 1,154.00p 1,140.00p 1,140.00p 1898766
26/10/2015 1,149.00p 1,155.00p 1,145.00p 1,155.00p 1669522
23/10/2015 1,144.00p 1,152.00p 1,136.00p 1,147.00p 2427207
22/10/2015 1,142.00p 1,142.00p 1,125.00p 1,136.00p 2152145
21/10/2015 1,146.00p 1,154.00p 1,136.00p 1,138.00p 1437299
20/10/2015 1,156.00p 1,160.00p 1,144.00p 1,146.00p 1705192
19/10/2015 1,144.00p 1,158.00p 1,141.00p 1,151.00p 887981
16/10/2015 1,140.00p 1,151.00p 1,136.89p 1,147.00p 1535016
15/10/2015 1,128.00p 1,137.00p 1,122.00p 1,133.00p 1862480
14/10/2015 1,124.00p 1,132.00p 1,114.00p 1,122.00p 2703997
13/10/2015 1,124.00p 1,134.00p 1,110.00p 1,130.00p 2361743
12/10/2015 1,124.00p 1,126.00p 1,113.00p 1,123.00p 1704589
09/10/2015 1,137.00p 1,137.00p 1,123.36p 1,126.00p 1647129
08/10/2015 1,117.00p 1,130.00p 1,100.00p 1,128.00p 2773417
07/10/2015 1,160.00p 1,161.00p 1,116.78p 1,120.00p 3148157
06/10/2015 1,175.00p 1,175.00p 1,160.00p 1,161.00p 1649547
05/10/2015 1,162.00p 1,174.00p 1,156.00p 1,169.00p 1587469
02/10/2015 1,151.00p 1,166.00p 1,122.00p 1,142.00p 3593230
01/10/2015 1,162.00p 1,172.00p 1,143.00p 1,147.00p 2138734
30/09/2015 1,139.00p 1,155.00p 1,134.00p 1,153.00p 2724084
29/09/2015 1,132.00p 1,134.00p 1,116.00p 1,122.00p 2402114
28/09/2015 1,173.00p 1,174.00p 1,142.00p 1,143.00p 2078912
25/09/2015 1,175.00p 1,191.00p 1,171.00p 1,175.00p 2492058
24/09/2015 1,172.00p 1,180.00p 1,154.00p 1,159.00p 1983512
23/09/2015 1,156.00p 1,179.00p 1,155.00p 1,171.00p 2440099
22/09/2015 1,171.00p 1,179.00p 1,154.99p 1,156.00p 5136104
21/09/2015 1,144.00p 1,170.00p 1,142.00p 1,165.00p 2515648
18/09/2015 1,160.00p 1,160.00p 1,139.00p 1,144.00p 4095027
17/09/2015 1,166.00p 1,173.80p 1,157.00p 1,159.00p 1467383
16/09/2015 1,162.00p 1,169.00p 1,158.70p 1,163.00p 1783377
15/09/2015 1,151.00p 1,162.00p 1,006.20p 1,155.00p 1699231
14/09/2015 1,168.00p 1,178.00p 1,149.00p 1,149.00p 1618724
11/09/2015 1,171.00p 1,173.70p 1,155.00p 1,161.00p 2275937
10/09/2015 1,172.00p 1,181.00p 1,164.00p 1,171.00p 2010756
09/09/2015 1,190.00p 1,195.00p 1,178.00p 1,181.00p 1917926
08/09/2015 1,160.00p 1,183.00p 1,160.00p 1,165.00p 1731208
07/09/2015 1,158.00p 1,163.00p 1,148.00p 1,157.00p 1166677
04/09/2015 1,164.00p 1,164.00p 1,146.00p 1,150.00p 2371839
03/09/2015 1,150.00p 1,170.00p 1,146.00p 1,166.00p 2214242
02/09/2015 1,134.00p 1,156.35p 1,132.00p 1,136.00p 2738104
01/09/2015 1,184.00p 1,185.00p 1,126.00p 1,130.00p 3475220
28/08/2015 1,137.00p 1,163.35p 1,129.00p 1,163.00p 3676999
27/08/2015 1,112.00p 1,138.00p 1,108.00p 1,134.00p 3639981
26/08/2015 1,095.00p 1,111.00p 1,085.00p 1,088.00p 3257334
25/08/2015 1,079.00p 1,116.00p 1,079.00p 1,113.00p 4039190
24/08/2015 1,102.00p 1,105.00p 1,046.00p 1,071.00p 4842961
21/08/2015 1,144.00p 1,153.00p 1,122.00p 1,122.00p 3241775
20/08/2015 1,158.00p 1,176.62p 1,147.00p 1,158.00p 3012707
19/08/2015 1,199.00p 1,200.00p 1,167.00p 1,168.00p 2797410
18/08/2015 1,193.00p 1,202.00p 1,184.00p 1,199.00p 2642021
17/08/2015 1,185.00p 1,193.00p 1,171.00p 1,191.00p 1597112
14/08/2015 1,183.00p 1,183.00p 1,172.35p 1,179.00p 1777496
13/08/2015 1,185.00p 1,192.00p 1,176.00p 1,181.00p 2176912
12/08/2015 1,169.00p 1,173.00p 1,158.00p 1,170.00p 3463521
11/08/2015 1,189.00p 1,189.30p 1,176.00p 1,178.00p 2092044
10/08/2015 1,187.00p 1,190.00p 1,176.00p 1,190.00p 1818380
07/08/2015 1,193.00p 1,195.00p 1,179.00p 1,181.00p 2411056
06/08/2015 1,196.00p 1,206.27p 1,193.00p 1,194.00p 1595919
05/08/2015 1,192.00p 1,203.00p 1,191.00p 1,203.00p 4034305
04/08/2015 1,188.00p 1,194.00p 1,182.00p 1,194.00p 2321459
03/08/2015 1,185.00p 1,192.00p 1,176.00p 1,188.00p 4417364
31/07/2015 1,175.00p 1,193.00p 1,171.00p 1,189.00p 3883510
30/07/2015 1,156.00p 1,167.00p 1,147.00p 1,167.00p 3805300
29/07/2015 1,127.00p 1,135.00p 1,121.00p 1,135.00p 2058334
28/07/2015 1,128.00p 1,132.00p 1,117.00p 1,124.00p 1825765
27/07/2015 1,136.00p 1,138.00p 1,120.00p 1,122.00p 2483889
24/07/2015 1,136.00p 1,157.00p 1,136.00p 1,141.00p 1808070
23/07/2015 1,160.00p 1,160.00p 1,140.00p 1,141.00p 1435784
22/07/2015 1,146.00p 1,154.00p 1,144.00p 1,151.00p 1906034
21/07/2015 1,154.00p 1,157.00p 1,149.00p 1,154.00p 2021807
20/07/2015 1,149.00p 1,160.00p 1,149.00p 1,156.00p 1549044
17/07/2015 1,148.00p 1,150.00p 1,141.00p 1,150.00p 1515591
16/07/2015 1,146.00p 1,148.00p 1,139.00p 1,146.00p 1383138
15/07/2015 1,145.00p 1,147.00p 1,137.00p 1,142.00p 1119542
14/07/2015 1,137.00p 1,143.13p 1,135.00p 1,143.00p 1271557
13/07/2015 1,136.00p 1,141.00p 1,133.00p 1,137.00p 1570868
10/07/2015 1,123.00p 1,129.00p 1,116.00p 1,124.00p 2526407
09/07/2015 1,096.00p 1,117.00p 1,090.00p 1,114.00p 4646807
08/07/2015 1,071.00p 1,090.11p 1,071.00p 1,086.00p 2801719
07/07/2015 1,085.00p 1,085.00p 1,068.00p 1,068.00p 2461280
06/07/2015 1,076.00p 1,087.00p 1,071.24p 1,082.00p 1677724
03/07/2015 1,085.00p 1,094.00p 1,084.00p 1,084.00p 1180026
02/07/2015 1,093.00p 1,094.00p 1,080.94p 1,090.00p 3540489
01/07/2015 1,078.00p 1,104.00p 1,078.00p 1,095.00p 2742739
30/06/2015 1,079.00p 1,086.00p 1,074.00p 1,074.00p 3205150
29/06/2015 1,071.00p 1,092.00p 1,064.00p 1,084.00p 3386357
26/06/2015 1,105.00p 1,108.00p 1,098.00p 1,099.00p 2478949
25/06/2015 1,110.00p 1,120.00p 1,107.00p 1,107.00p 3365410
24/06/2015 1,108.00p 1,115.00p 1,100.00p 1,115.00p 4595686
23/06/2015 1,102.00p 1,118.00p 1,097.00p 1,111.00p 3538704
22/06/2015 1,090.00p 1,097.00p 1,079.64p 1,087.00p 3656755
19/06/2015 1,073.00p 1,095.00p 1,073.00p 1,082.00p 3479233
18/06/2015 1,070.00p 1,074.00p 1,062.00p 1,072.00p 3363410
17/06/2015 1,085.00p 1,088.00p 1,067.00p 1,074.00p 3127148
16/06/2015 1,082.00p 1,089.00p 1,075.50p 1,084.00p 2746734

*Close Price adjusted for both dividends and splits