Smith & Nephew (SN.) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
19/12/2014 1,097.00p 1,106.00p 1,084.00p 1,089.00p 3818048
18/12/2014 1,068.00p 1,085.00p 1,060.00p 1,085.00p 2114098
17/12/2014 1,044.00p 1,060.00p 1,032.00p 1,053.00p 2365719
16/12/2014 1,020.00p 1,051.00p 1,012.00p 1,050.00p 3299743
15/12/2014 1,034.00p 1,043.00p 1,019.00p 1,019.00p 2633601
12/12/2014 1,043.00p 1,055.00p 1,036.00p 1,040.00p 2533693
11/12/2014 1,054.00p 1,060.00p 1,035.00p 1,050.00p 2336436
10/12/2014 1,071.00p 1,080.00p 1,051.15p 1,055.00p 2556061
09/12/2014 1,098.00p 1,099.00p 1,059.00p 1,072.00p 3307267
08/12/2014 1,114.00p 1,118.25p 1,091.00p 1,102.00p 2224893
05/12/2014 1,104.00p 1,114.00p 1,091.00p 1,114.00p 1633249
04/12/2014 1,102.00p 1,112.00p 1,086.00p 1,092.00p 2348300
03/12/2014 1,087.00p 1,104.70p 1,087.00p 1,096.00p 1870165
02/12/2014 1,104.00p 1,107.00p 1,085.00p 1,090.00p 1780693
01/12/2014 1,106.00p 1,114.74p 1,087.00p 1,096.00p 1924310
28/11/2014 1,126.00p 1,131.00p 1,086.00p 1,110.00p 4425084
27/11/2014 1,112.00p 1,140.00p 1,108.00p 1,133.00p 2322072
26/11/2014 1,120.00p 1,128.00p 1,107.00p 1,107.00p 3097054
25/11/2014 1,141.00p 1,141.00p 1,123.00p 1,123.00p 5061971
24/11/2014 1,090.00p 1,198.00p 1,085.00p 1,138.00p 8170942
21/11/2014 1,091.00p 1,115.00p 1,073.00p 1,090.00p 4405066
20/11/2014 1,083.00p 1,093.00p 1,069.00p 1,087.00p 2702821
19/11/2014 1,075.00p 1,083.00p 1,068.00p 1,081.00p 2065069
18/11/2014 1,073.00p 1,078.00p 1,065.00p 1,075.00p 2099135
17/11/2014 1,054.00p 1,069.00p 1,051.00p 1,066.00p 1447361
14/11/2014 1,075.00p 1,079.00p 1,050.00p 1,058.00p 2400681
13/11/2014 1,056.00p 1,069.00p 1,052.00p 1,067.00p 1645366
12/11/2014 1,063.00p 1,065.00p 1,050.00p 1,051.00p 1861894
11/11/2014 1,053.00p 1,063.00p 1,053.00p 1,061.00p 1346214
10/11/2014 1,047.00p 1,052.45p 1,038.00p 1,050.00p 1622801
07/11/2014 1,057.00p 1,065.00p 1,041.00p 1,045.00p 2474954
06/11/2014 1,064.00p 1,064.00p 1,030.00p 1,053.00p 2933546
05/11/2014 1,055.00p 1,069.00p 1,053.00p 1,068.00p 2638225
04/11/2014 1,048.00p 1,059.00p 1,046.00p 1,049.00p 2189280
03/11/2014 1,054.00p 1,070.00p 1,036.00p 1,048.00p 2813459
31/10/2014 1,066.00p 1,066.00p 1,039.00p 1,057.00p 3464574
30/10/2014 1,013.00p 1,063.00p 1,002.00p 1,054.00p 4058300
29/10/2014 1,019.00p 1,024.00p 1,002.00p 1,018.00p 3420536
28/10/2014 985.00p 1,015.63p 985.00p 1,009.00p 3297619
27/10/2014 986.50p 989.98p 973.89p 978.00p 2045815
24/10/2014 990.00p 994.00p 978.50p 981.50p 2241930
23/10/2014 977.00p 991.00p 970.50p 990.50p 2449852
22/10/2014 985.00p 991.50p 969.50p 982.50p 2893222
21/10/2014 942.50p 964.00p 939.50p 962.00p 2681242
20/10/2014 946.00p 955.50p 939.00p 945.50p 2581643
17/10/2014 913.00p 949.00p 909.50p 946.50p 3858084
16/10/2014 926.00p 933.50p 881.00p 906.00p 6242408
15/10/2014 952.00p 955.50p 915.00p 921.50p 7359276
14/10/2014 971.50p 977.50p 969.64p 974.00p 2914156
13/10/2014 979.00p 987.50p 971.50p 976.50p 2726564
10/10/2014 995.00p 1,004.00p 990.00p 991.00p 2191085
09/10/2014 1,021.00p 1,023.00p 1,000.00p 1,001.00p 2371776
08/10/2014 1,023.00p 1,025.37p 1,002.00p 1,007.00p 2956142
07/10/2014 1,035.00p 1,035.00p 1,022.00p 1,025.00p 2505399
06/10/2014 1,031.00p 1,040.00p 1,027.47p 1,032.00p 2223177
03/10/2014 1,008.00p 1,035.00p 1,002.00p 1,031.00p 2253943
02/10/2014 1,024.00p 1,029.00p 998.27p 1,003.00p 3126405
01/10/2014 1,035.00p 1,042.00p 1,026.00p 1,026.00p 1872275
30/09/2014 1,037.00p 1,045.00p 1,033.00p 1,040.00p 2113179
29/09/2014 1,025.00p 1,034.00p 1,021.00p 1,033.00p 1928203
26/09/2014 1,022.00p 1,033.00p 1,017.08p 1,029.00p 2278154
25/09/2014 1,033.00p 1,045.00p 1,022.00p 1,023.00p 2523977
24/09/2014 1,035.00p 1,045.00p 1,031.00p 1,033.00p 2249999
23/09/2014 1,050.00p 1,051.00p 1,024.00p 1,038.00p 4600148
22/09/2014 1,065.00p 1,071.17p 1,060.00p 1,068.00p 1706575
19/09/2014 1,074.00p 1,077.00p 1,066.00p 1,066.00p 3102573
18/09/2014 1,048.00p 1,074.00p 1,048.00p 1,068.00p 2533776
17/09/2014 1,066.00p 1,066.00p 1,038.00p 1,052.00p 3253890
16/09/2014 1,079.00p 1,079.00p 1,059.00p 1,069.00p 1370900
15/09/2014 1,065.00p 1,086.00p 1,059.00p 1,080.00p 1619124
12/09/2014 1,070.00p 1,083.00p 1,066.72p 1,075.00p 1272774
11/09/2014 1,073.00p 1,083.00p 1,064.00p 1,071.00p 1590691
10/09/2014 1,068.00p 1,075.00p 1,064.97p 1,071.00p 1610484
09/09/2014 1,059.00p 1,074.00p 1,058.00p 1,072.00p 1721971
08/09/2014 1,060.00p 1,068.00p 1,057.97p 1,064.00p 1690922
05/09/2014 1,056.00p 1,067.00p 1,048.00p 1,065.00p 2356929
04/09/2014 1,047.00p 1,059.00p 1,041.00p 1,054.00p 1986395
03/09/2014 1,052.00p 1,066.00p 1,043.00p 1,047.00p 1978452
02/09/2014 1,054.00p 1,054.00p 1,043.00p 1,051.00p 1344844
01/09/2014 1,038.00p 1,054.00p 1,038.00p 1,053.00p 1523140
29/08/2014 1,054.00p 1,059.00p 1,036.00p 1,043.00p 1871370
28/08/2014 1,047.00p 1,063.00p 1,041.00p 1,054.00p 1421685
27/08/2014 1,048.00p 1,061.00p 1,046.00p 1,050.00p 1300805
26/08/2014 1,060.00p 1,076.44p 1,048.00p 1,050.00p 2264004
22/08/2014 1,066.00p 1,066.00p 1,045.00p 1,058.00p 2479521
21/08/2014 1,046.00p 1,068.00p 1,046.00p 1,064.00p 2102771
20/08/2014 1,037.00p 1,047.00p 1,030.00p 1,047.00p 2204562
19/08/2014 1,030.00p 1,058.00p 1,028.64p 1,041.00p 1714712
18/08/2014 1,020.00p 1,035.87p 1,018.00p 1,025.00p 1829919
15/08/2014 1,042.00p 1,048.00p 1,016.00p 1,018.00p 2192918
14/08/2014 1,035.00p 1,048.00p 1,031.00p 1,041.00p 1669677
13/08/2014 1,024.00p 1,042.00p 1,016.59p 1,033.00p 2682070
12/08/2014 1,009.00p 1,030.00p 1,004.00p 1,023.00p 2282981
11/08/2014 989.50p 1,018.00p 989.50p 1,009.00p 2222752
08/08/2014 996.00p 999.00p 983.50p 985.50p 2338942
07/08/2014 1,021.00p 1,021.00p 995.50p 1,000.00p 2378314
06/08/2014 1,058.00p 1,064.00p 1,015.82p 1,020.00p 3341452
05/08/2014 1,056.00p 1,074.00p 1,056.00p 1,064.00p 1559048
04/08/2014 1,077.00p 1,082.00p 1,052.00p 1,058.00p 2527424
01/08/2014 1,031.00p 1,075.00p 1,020.00p 1,065.00p 2618795
31/07/2014 1,030.00p 1,038.00p 1,015.85p 1,026.00p 2106664
30/07/2014 1,038.00p 1,049.00p 1,023.00p 1,033.00p 1589132
29/07/2014 1,031.00p 1,045.00p 1,029.00p 1,042.00p 1305536
28/07/2014 1,060.00p 1,060.00p 1,029.30p 1,033.00p 1904118
25/07/2014 1,059.00p 1,063.25p 1,050.00p 1,057.00p 1198476
24/07/2014 1,056.00p 1,069.00p 1,056.00p 1,066.00p 1433902
23/07/2014 1,046.00p 1,060.00p 1,046.00p 1,059.00p 1285423
22/07/2014 1,037.00p 1,055.00p 1,036.00p 1,048.00p 1408563
21/07/2014 1,043.00p 1,047.00p 1,034.00p 1,035.00p 1011179
18/07/2014 1,027.00p 1,046.00p 1,017.00p 1,045.00p 2543969
17/07/2014 1,027.00p 1,032.00p 1,018.00p 1,029.00p 1561340
16/07/2014 1,020.00p 1,041.00p 1,020.00p 1,030.00p 2093892
15/07/2014 1,015.00p 1,026.00p 1,012.00p 1,021.00p 1951698
14/07/2014 1,026.00p 1,030.00p 1,016.00p 1,018.00p 1643870
11/07/2014 1,016.00p 1,025.00p 1,014.00p 1,020.00p 1650608
10/07/2014 1,022.00p 1,023.00p 1,013.00p 1,017.00p 1452450
09/07/2014 1,020.00p 1,025.00p 1,010.00p 1,023.00p 1735410
08/07/2014 1,036.00p 1,036.00p 1,017.00p 1,018.00p 1863287
07/07/2014 1,034.00p 1,041.00p 1,029.22p 1,033.00p 1300002
04/07/2014 1,041.00p 1,042.00p 1,034.00p 1,035.00p 691721
03/07/2014 1,039.00p 1,043.00p 1,036.00p 1,038.00p 1197749
02/07/2014 1,047.00p 1,048.00p 1,035.00p 1,039.00p 1306952
01/07/2014 1,037.00p 1,048.00p 1,036.00p 1,044.00p 1437423
30/06/2014 1,034.00p 1,043.00p 1,027.22p 1,039.00p 1921235
27/06/2014 1,026.00p 1,039.00p 1,026.00p 1,035.00p 1588886
26/06/2014 1,030.00p 1,046.00p 1,025.00p 1,027.00p 1449928
25/06/2014 1,040.00p 1,045.00p 1,026.00p 1,031.00p 3102332
24/06/2014 1,063.00p 1,063.78p 1,039.36p 1,045.00p 2178090
23/06/2014 1,075.00p 1,080.00p 1,039.00p 1,059.00p 2533752
20/06/2014 1,070.00p 1,093.00p 1,065.00p 1,079.00p 3420680
19/06/2014 1,062.00p 1,074.00p 1,053.00p 1,065.00p 2490100
18/06/2014 1,070.00p 1,071.00p 1,051.00p 1,053.00p 3223562
17/06/2014 1,070.00p 1,079.00p 1,062.72p 1,071.00p 1874033
16/06/2014 1,040.00p 1,081.00p 1,035.00p 1,070.00p 4884149
13/06/2014 1,084.00p 1,088.00p 1,068.00p 1,071.00p 2571537
12/06/2014 1,092.00p 1,094.00p 1,084.00p 1,088.00p 3895390
11/06/2014 1,100.00p 1,102.00p 1,088.00p 1,094.00p 2755787
10/06/2014 1,072.00p 1,101.11p 1,072.00p 1,100.00p 2354398
09/06/2014 1,063.00p 1,080.00p 1,060.00p 1,075.00p 1391510
06/06/2014 1,084.00p 1,088.00p 1,062.00p 1,066.00p 4076587
05/06/2014 1,130.00p 1,136.00p 1,085.00p 1,088.00p 13272570
04/06/2014 1,028.00p 1,066.00p 1,028.00p 1,064.00p 5079043
03/06/2014 1,030.00p 1,032.00p 1,020.00p 1,030.00p 2134086
02/06/2014 1,046.00p 1,047.92p 1,023.66p 1,027.00p 2418125
30/05/2014 1,035.00p 1,062.00p 1,029.00p 1,046.00p 5120686
29/05/2014 1,001.00p 1,040.00p 993.50p 1,029.00p 4547182
28/05/2014 952.50p 1,120.00p 949.00p 993.50p 14228388
27/05/2014 950.50p 962.50p 949.00p 953.00p 2034936
23/05/2014 956.00p 959.00p 938.00p 948.00p 1747282
22/05/2014 937.00p 958.00p 934.50p 956.00p 3095406
21/05/2014 922.00p 936.00p 920.00p 936.00p 3045433
20/05/2014 920.50p 926.50p 914.50p 920.00p 2317480
19/05/2014 929.00p 931.50p 916.50p 918.50p 1944144
16/05/2014 921.50p 927.50p 915.00p 927.50p 2529939
15/05/2014 926.00p 930.50p 915.50p 920.00p 1137210
14/05/2014 930.50p 934.00p 920.50p 924.00p 1342452
13/05/2014 930.00p 934.00p 921.00p 928.50p 2483620
12/05/2014 913.00p 926.50p 909.00p 926.50p 2057776
09/05/2014 917.50p 918.50p 908.50p 911.00p 1858052
08/05/2014 916.00p 923.00p 913.50p 918.50p 1612744
07/05/2014 915.00p 918.64p 911.00p 917.00p 1628683
06/05/2014 916.00p 919.50p 909.36p 913.50p 3814211
02/05/2014 904.00p 919.00p 903.50p 917.50p 2284065
01/05/2014 918.00p 924.00p 905.00p 905.00p 2026517
30/04/2014 929.00p 935.50p 912.50p 919.50p 2801067
29/04/2014 927.50p 938.00p 924.50p 933.00p 3191634
28/04/2014 919.50p 931.00p 919.00p 924.50p 3927955
25/04/2014 905.50p 919.00p 898.00p 915.00p 4412458
24/04/2014 881.00p 918.00p 879.50p 909.00p 10081368
23/04/2014 876.50p 880.69p 872.60p 879.50p 2423552
22/04/2014 877.00p 884.00p 871.00p 875.50p 2751756
17/04/2014 866.00p 872.10p 862.50p 866.00p 1793652
16/04/2014 869.00p 872.50p 858.50p 860.50p 2319434
15/04/2014 877.50p 883.50p 869.00p 871.50p 2163166
14/04/2014 881.50p 884.00p 872.00p 874.50p 1842841
11/04/2014 896.00p 901.50p 877.50p 884.00p 2450893
10/04/2014 902.00p 910.00p 897.50p 901.50p 1699727
09/04/2014 895.50p 908.95p 895.50p 901.00p 2232024
08/04/2014 908.00p 910.50p 896.00p 899.50p 2667577
07/04/2014 912.50p 920.00p 903.50p 910.50p 2423252
04/04/2014 912.00p 920.50p 903.50p 920.00p 2597906
03/04/2014 912.00p 917.50p 908.50p 910.50p 1626046
02/04/2014 918.00p 924.00p 910.00p 911.50p 2234975
01/04/2014 910.50p 923.50p 909.00p 919.50p 2368417
31/03/2014 922.50p 926.50p 906.00p 909.00p 3341649
28/03/2014 917.00p 928.00p 900.00p 921.50p 2536608
27/03/2014 911.00p 913.00p 899.50p 900.00p 2361241
26/03/2014 919.50p 926.00p 911.00p 912.00p 2512637
25/03/2014 911.00p 925.00p 908.25p 919.50p 1478985
24/03/2014 920.50p 923.00p 911.00p 911.00p 1569854
21/03/2014 928.00p 930.22p 920.50p 922.00p 2771818
20/03/2014 931.00p 935.00p 922.50p 925.50p 2146978
19/03/2014 939.00p 942.00p 934.00p 935.00p 1723465
18/03/2014 925.00p 939.50p 923.00p 939.50p 2195429
17/03/2014 930.00p 934.00p 926.00p 928.50p 1925984
14/03/2014 917.50p 931.50p 915.00p 929.00p 2647602
13/03/2014 918.50p 932.50p 916.50p 923.50p 2517415
12/03/2014 924.50p 930.50p 909.50p 917.00p 2641452
11/03/2014 924.50p 932.00p 916.60p 930.50p 1704746
10/03/2014 918.50p 930.00p 918.50p 923.00p 2135686

*Close Price adjusted for both dividends and splits