Smith & Nephew (SN.) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
15/06/2015 1,091.00p 1,099.00p 1,087.00p 1,087.00p 3285935
12/06/2015 1,114.00p 1,114.00p 1,094.00p 1,097.00p 2778383
11/06/2015 1,101.00p 1,115.00p 1,101.00p 1,114.00p 2104197
10/06/2015 1,100.00p 1,111.00p 1,089.00p 1,111.00p 2737713
09/06/2015 1,113.00p 1,113.00p 1,097.00p 1,100.00p 2244302
08/06/2015 1,126.00p 1,126.00p 1,110.00p 1,111.00p 1752176
05/06/2015 1,135.00p 1,135.00p 1,116.00p 1,123.00p 2582003
04/06/2015 1,148.00p 1,152.00p 1,137.00p 1,137.00p 3107639
03/06/2015 1,159.00p 1,165.00p 1,153.00p 1,153.00p 2419560
02/06/2015 1,167.00p 1,167.00p 1,145.00p 1,155.00p 3271601
01/06/2015 1,164.00p 1,174.00p 1,158.00p 1,161.00p 2254551
29/05/2015 1,174.00p 1,181.00p 1,158.00p 1,160.00p 2841555
28/05/2015 1,164.00p 1,179.00p 1,162.00p 1,170.00p 2588588
27/05/2015 1,142.00p 1,169.00p 1,139.96p 1,165.00p 3724749
26/05/2015 1,139.00p 1,142.00p 1,124.00p 1,140.00p 2980083
22/05/2015 1,145.00p 1,145.00p 1,133.00p 1,134.00p 2196862
21/05/2015 1,137.00p 1,149.00p 1,135.00p 1,140.00p 3157337
20/05/2015 1,144.00p 1,144.00p 1,118.00p 1,134.00p 3582147
19/05/2015 1,140.00p 1,146.11p 1,135.29p 1,138.00p 2355110
18/05/2015 1,124.00p 1,135.00p 1,117.00p 1,135.00p 2397351
15/05/2015 1,126.00p 1,131.00p 1,119.50p 1,125.00p 2051535
14/05/2015 1,111.00p 1,124.00p 1,100.00p 1,121.00p 2267768
13/05/2015 1,127.00p 1,134.00p 1,109.00p 1,112.00p 1986896
12/05/2015 1,130.00p 1,132.00p 1,113.00p 1,124.00p 2934966
11/05/2015 1,139.00p 1,146.50p 1,132.00p 1,135.00p 1705640
08/05/2015 1,136.00p 1,146.00p 1,123.00p 1,142.00p 2904512
07/05/2015 1,116.00p 1,126.00p 1,099.28p 1,121.00p 3202324
06/05/2015 1,111.00p 1,123.00p 1,107.00p 1,120.00p 3227844
05/05/2015 1,164.00p 1,164.00p 1,114.00p 1,114.00p 4080866
01/05/2015 1,118.00p 1,143.00p 1,115.00p 1,143.00p 2629687
30/04/2015 1,131.00p 1,157.63p 1,105.00p 1,117.00p 4271177
29/04/2015 1,156.00p 1,165.00p 1,121.78p 1,122.00p 2443000
28/04/2015 1,163.00p 1,165.00p 1,143.00p 1,152.00p 2663769
27/04/2015 1,182.00p 1,186.00p 1,160.50p 1,168.00p 2895359
24/04/2015 1,169.00p 1,185.00p 1,168.00p 1,184.00p 2332213
23/04/2015 1,168.00p 1,178.00p 1,165.66p 1,173.00p 2970859
22/04/2015 1,172.00p 1,175.00p 1,159.00p 1,169.00p 2731509
21/04/2015 1,162.00p 1,170.00p 1,143.00p 1,166.00p 2741248
20/04/2015 1,139.00p 1,158.00p 1,137.44p 1,158.00p 2401118
17/04/2015 1,146.00p 1,154.00p 1,132.00p 1,136.00p 2882475
16/04/2015 1,170.00p 1,170.00p 1,145.00p 1,146.00p 2187642
15/04/2015 1,182.00p 1,186.00p 1,164.00p 1,172.00p 2230144
14/04/2015 1,185.00p 1,194.00p 1,170.00p 1,180.00p 2337495
13/04/2015 1,195.00p 1,198.49p 1,177.50p 1,190.00p 1564065
10/04/2015 1,180.00p 1,195.00p 1,178.00p 1,195.00p 2829705
09/04/2015 1,168.00p 1,179.00p 1,165.64p 1,179.00p 2139370
08/04/2015 1,156.00p 1,176.00p 1,153.00p 1,162.00p 2675007
07/04/2015 1,148.00p 1,155.00p 1,144.00p 1,155.00p 2796095
02/04/2015 1,133.00p 1,152.00p 1,132.00p 1,147.00p 2775407
01/04/2015 1,144.00p 1,161.00p 1,130.00p 1,132.00p 3354438
31/03/2015 1,153.00p 1,168.00p 1,136.00p 1,144.00p 3662408
30/03/2015 1,152.00p 1,153.00p 1,103.24p 1,145.00p 3520800
27/03/2015 1,152.00p 1,159.00p 1,102.17p 1,142.00p 1981981
26/03/2015 1,150.00p 1,153.00p 1,127.00p 1,148.00p 3888774
25/03/2015 1,169.00p 1,178.00p 1,162.00p 1,162.00p 2120471
24/03/2015 1,163.00p 1,177.00p 1,162.00p 1,168.00p 2800663
23/03/2015 1,163.00p 1,165.00p 1,145.00p 1,163.00p 3774475
20/03/2015 1,155.00p 1,163.00p 1,135.00p 1,148.00p 4267606
19/03/2015 1,150.00p 1,156.00p 1,147.00p 1,151.00p 3224311
18/03/2015 1,130.00p 1,152.00p 1,130.00p 1,152.00p 2605295
17/03/2015 1,143.00p 1,148.50p 1,129.00p 1,135.00p 2731489
16/03/2015 1,138.00p 1,146.00p 1,134.00p 1,146.00p 1941116
13/03/2015 1,142.00p 1,150.00p 1,126.00p 1,133.00p 2659930
12/03/2015 1,124.00p 1,143.00p 1,120.00p 1,141.00p 3464113
11/03/2015 1,113.00p 1,120.00p 1,103.00p 1,120.00p 3136185
10/03/2015 1,124.00p 1,126.00p 1,106.00p 1,113.00p 4373246
09/03/2015 1,139.00p 1,145.00p 1,112.00p 1,126.00p 5082094
06/03/2015 1,143.00p 1,164.00p 1,142.00p 1,144.00p 3045117
05/03/2015 1,139.00p 1,156.00p 1,139.00p 1,147.00p 2831258
04/03/2015 1,120.00p 1,148.00p 1,108.42p 1,142.00p 7464399
03/03/2015 1,204.00p 1,216.00p 1,126.00p 1,131.00p 15715469
02/03/2015 1,186.00p 1,204.00p 1,185.75p 1,199.00p 3027222
27/02/2015 1,180.00p 1,193.00p 1,179.90p 1,186.00p 2578380
26/02/2015 1,180.00p 1,184.00p 1,168.00p 1,181.00p 1859122
25/02/2015 1,181.00p 1,185.00p 1,167.00p 1,178.00p 1923100
24/02/2015 1,182.00p 1,191.00p 1,177.00p 1,184.00p 1615706
23/02/2015 1,179.00p 1,187.00p 1,176.00p 1,181.00p 1575120
20/02/2015 1,182.00p 1,190.00p 1,171.00p 1,175.00p 1755499
19/02/2015 1,186.00p 1,195.00p 1,182.60p 1,186.00p 1456467
18/02/2015 1,175.00p 1,187.00p 1,171.00p 1,185.00p 1893328
17/02/2015 1,158.00p 1,179.00p 1,155.00p 1,177.00p 2341432
16/02/2015 1,161.00p 1,162.00p 1,148.05p 1,155.00p 1293497

*Close Price adjusted for both dividends and splits