Smith & Nephew (SN.) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
10/09/2013 765.00p 775.00p 764.50p 771.50p 1302864
09/09/2013 763.00p 765.95p 756.69p 764.50p 993917
06/09/2013 766.50p 769.50p 757.15p 769.00p 1034291
05/09/2013 770.00p 776.50p 756.00p 767.00p 1332109
04/09/2013 761.50p 772.00p 755.00p 769.50p 1400982
03/09/2013 765.50p 769.50p 753.00p 761.00p 1297297
02/09/2013 750.50p 765.50p 750.00p 765.50p 919576
30/08/2013 766.50p 767.00p 749.00p 750.00p 1729605
29/08/2013 765.50p 768.50p 758.50p 766.00p 1373414
28/08/2013 768.00p 770.50p 759.00p 766.00p 2208682
27/08/2013 781.00p 784.00p 767.50p 770.50p 1860541
23/08/2013 782.50p 788.50p 779.50p 786.00p 691976
22/08/2013 775.00p 787.00p 775.00p 783.00p 871755
21/08/2013 783.50p 785.50p 775.00p 775.00p 1213683
20/08/2013 781.00p 784.50p 775.50p 784.00p 944730
19/08/2013 778.50p 786.50p 777.50p 784.50p 1026057
16/08/2013 780.50p 787.50p 776.50p 779.50p 2264151
15/08/2013 792.50p 794.00p 775.50p 780.50p 1337416
14/08/2013 791.50p 805.50p 788.50p 792.50p 1166582
13/08/2013 777.00p 790.50p 771.50p 790.50p 1559630
12/08/2013 785.50p 790.50p 782.00p 785.00p 1092115
09/08/2013 783.00p 790.00p 779.00p 786.00p 843660
08/08/2013 782.00p 787.00p 778.00p 782.00p 1175339
07/08/2013 784.50p 796.50p 780.00p 782.50p 1561593
06/08/2013 794.00p 799.50p 786.00p 793.00p 1426202
05/08/2013 799.50p 801.50p 790.00p 796.50p 1059871
02/08/2013 788.00p 800.50p 787.50p 800.00p 1638568
01/08/2013 788.50p 799.00p 775.00p 787.50p 1716782
31/07/2013 783.50p 790.50p 778.00p 784.50p 1391042
30/07/2013 777.00p 785.50p 776.00p 783.00p 1219806
29/07/2013 778.00p 791.00p 774.50p 776.50p 1184129
26/07/2013 787.00p 790.00p 774.66p 778.00p 981020
25/07/2013 789.50p 794.00p 780.00p 783.00p 978465
24/07/2013 785.00p 796.50p 781.50p 791.00p 1484819
23/07/2013 791.00p 791.00p 781.50p 785.50p 951585
22/07/2013 787.50p 790.50p 782.00p 787.50p 842398
19/07/2013 795.50p 796.00p 786.50p 790.00p 1751222
18/07/2013 783.50p 798.50p 782.50p 795.00p 1461838
17/07/2013 773.50p 792.50p 773.00p 788.00p 2090513
16/07/2013 777.50p 781.50p 761.00p 773.00p 1811671
15/07/2013 777.00p 786.50p 776.50p 778.50p 1033617
12/07/2013 771.50p 782.00p 771.50p 776.50p 1631211
11/07/2013 776.00p 782.50p 768.50p 775.00p 2131050
10/07/2013 765.50p 771.00p 764.00p 768.50p 1043761
09/07/2013 759.50p 775.00p 758.50p 768.50p 1432037
08/07/2013 757.50p 764.00p 746.00p 755.50p 1437357
05/07/2013 753.00p 766.50p 744.50p 756.00p 1421687
04/07/2013 733.50p 753.50p 733.50p 752.50p 1021257
03/07/2013 734.50p 739.50p 720.00p 729.50p 1752309
02/07/2013 741.50p 742.50p 729.00p 739.50p 967746
01/07/2013 737.00p 745.50p 733.00p 742.50p 1211949
28/06/2013 737.00p 743.00p 729.50p 735.00p 2305638
27/06/2013 733.00p 744.50p 733.00p 737.00p 1904775
26/06/2013 733.50p 744.50p 727.50p 733.50p 1605304
25/06/2013 733.00p 734.00p 726.50p 733.00p 1193532
24/06/2013 734.00p 738.00p 721.50p 729.00p 1491061
21/06/2013 729.00p 743.50p 726.00p 735.00p 3759063
20/06/2013 753.00p 763.00p 732.50p 732.50p 2155889
19/06/2013 765.50p 767.00p 751.50p 763.00p 1723005
18/06/2013 759.00p 769.50p 754.50p 766.00p 1057456
17/06/2013 750.00p 763.00p 748.50p 758.00p 1267551
14/06/2013 753.50p 756.50p 745.00p 752.50p 1282251
13/06/2013 744.00p 756.50p 739.00p 756.50p 1848818
12/06/2013 735.50p 760.00p 733.50p 753.50p 1781467
11/06/2013 742.50p 746.50p 729.50p 737.50p 1909980
10/06/2013 752.50p 758.50p 737.50p 745.00p 2291502
07/06/2013 750.00p 760.50p 744.00p 758.50p 1713217
06/06/2013 751.50p 760.00p 748.50p 749.50p 1381470
05/06/2013 754.00p 757.50p 747.92p 751.00p 1205498
04/06/2013 759.00p 759.00p 747.50p 755.50p 1836668
03/06/2013 767.50p 771.50p 752.00p 754.50p 1640192
31/05/2013 772.00p 777.00p 764.00p 771.50p 2099693
30/05/2013 771.00p 780.00p 769.50p 777.00p 1316622
29/05/2013 784.00p 787.50p 768.50p 770.50p 1783267
28/05/2013 779.50p 796.50p 779.50p 787.50p 1724511
24/05/2013 784.50p 790.00p 779.50p 782.50p 1450465
23/05/2013 780.50p 788.50p 773.50p 785.00p 1455560
22/05/2013 783.50p 798.50p 783.50p 794.50p 1845937
21/05/2013 783.00p 789.00p 780.00p 789.00p 1208310
20/05/2013 777.00p 788.50p 774.73p 788.50p 1506933
17/05/2013 779.00p 784.00p 774.50p 777.00p 1705712
16/05/2013 780.50p 788.00p 778.30p 783.50p 1461837
15/05/2013 766.50p 780.00p 764.00p 780.00p 1919015
14/05/2013 763.00p 769.00p 758.50p 766.00p 1706150
13/05/2013 762.50p 774.50p 762.50p 769.00p 1464598
10/05/2013 766.50p 769.50p 761.50p 766.00p 852276
09/05/2013 754.00p 766.50p 754.00p 765.50p 981515
08/05/2013 755.00p 763.50p 755.00p 759.50p 1847091
07/05/2013 744.50p 756.00p 743.50p 753.00p 1848805
03/05/2013 745.00p 754.50p 740.50p 748.50p 1347238
02/05/2013 737.50p 758.50p 737.50p 749.00p 1876152
01/05/2013 732.50p 738.50p 725.00p 736.50p 711366
30/04/2013 745.50p 750.00p 725.00p 734.50p 1795398
29/04/2013 743.00p 752.85p 743.00p 750.00p 886384
26/04/2013 741.50p 748.50p 741.50p 744.00p 953135
25/04/2013 746.00p 748.18p 738.50p 744.00p 1079403
24/04/2013 737.00p 748.00p 735.00p 748.00p 1537275
23/04/2013 720.50p 738.50p 719.00p 737.50p 1373924
22/04/2013 719.00p 730.00p 718.00p 719.00p 881900
19/04/2013 719.00p 728.55p 715.00p 720.00p 1369514
18/04/2013 727.50p 737.50p 716.50p 717.50p 1941092
17/04/2013 735.00p 738.03p 719.00p 727.50p 2677066
16/04/2013 758.00p 763.50p 738.50p 741.50p 2295848
15/04/2013 752.00p 763.50p 751.00p 763.50p 1519890
12/04/2013 752.00p 755.00p 743.50p 753.50p 1243615
11/04/2013 752.00p 755.50p 749.50p 754.00p 1467441
10/04/2013 742.50p 757.00p 739.50p 754.50p 2048702
09/04/2013 754.50p 754.50p 738.00p 739.50p 2162242
08/04/2013 751.00p 753.84p 744.00p 752.00p 1294584
05/04/2013 758.50p 763.50p 744.02p 747.50p 1624519
04/04/2013 761.50p 764.00p 755.52p 761.00p 1892999
03/04/2013 767.00p 769.50p 756.50p 760.00p 1639947
02/04/2013 756.00p 770.00p 756.00p 768.50p 1866385
28/03/2013 759.50p 768.00p 757.50p 760.00p 2287008
27/03/2013 754.50p 759.00p 746.00p 758.50p 1528794
26/03/2013 746.50p 758.50p 746.50p 757.50p 1579854
25/03/2013 749.00p 754.32p 745.50p 748.50p 1375413
22/03/2013 738.00p 753.50p 735.50p 749.00p 2580075
21/03/2013 740.00p 743.50p 734.50p 740.00p 2105729
20/03/2013 738.50p 745.00p 734.50p 743.50p 1829070
19/03/2013 737.00p 746.00p 733.00p 739.50p 1511746
18/03/2013 734.00p 742.50p 723.00p 739.00p 1869329
15/03/2013 749.00p 751.50p 737.50p 746.50p 3290013
14/03/2013 739.00p 752.00p 737.50p 751.50p 1976396
13/03/2013 737.00p 741.58p 731.00p 740.50p 1743493
12/03/2013 731.50p 740.00p 728.50p 737.50p 2204556
11/03/2013 724.00p 730.50p 722.90p 728.50p 1230463
08/03/2013 725.50p 727.50p 721.00p 725.00p 1212441
07/03/2013 715.50p 725.75p 713.00p 725.00p 1616303
06/03/2013 716.50p 723.00p 714.50p 715.00p 1013097
05/03/2013 714.50p 724.84p 714.50p 717.50p 1993487
04/03/2013 706.00p 715.78p 705.72p 714.00p 1270778
01/03/2013 707.50p 712.00p 703.00p 710.00p 1192249
28/02/2013 704.50p 709.00p 702.50p 707.00p 1552054
27/02/2013 696.00p 704.00p 694.50p 702.50p 1229153
26/02/2013 700.00p 705.50p 693.50p 695.50p 1420683
25/02/2013 706.00p 713.50p 702.00p 705.50p 1547840
22/02/2013 701.50p 707.50p 698.50p 706.50p 1245708
21/02/2013 707.00p 711.50p 697.00p 701.00p 1928887
20/02/2013 702.50p 712.00p 700.50p 711.50p 1440636
19/02/2013 694.50p 703.50p 693.76p 702.00p 1430266
18/02/2013 699.00p 703.00p 692.59p 694.00p 1196646
15/02/2013 701.00p 706.00p 699.50p 701.00p 1375214
14/02/2013 707.50p 714.00p 701.00p 702.50p 1470153
13/02/2013 708.00p 714.50p 705.00p 710.50p 1555481
12/02/2013 706.00p 709.55p 703.36p 707.50p 1194325
11/02/2013 707.00p 711.00p 704.50p 708.00p 1208913
08/02/2013 711.00p 719.50p 704.50p 709.50p 1539895
07/02/2013 710.50p 718.50p 697.22p 710.50p 2632175
06/02/2013 709.50p 719.50p 704.00p 705.50p 2622633
05/02/2013 720.00p 725.00p 705.00p 707.50p 3514467
04/02/2013 724.50p 734.50p 720.08p 721.50p 1789748
01/02/2013 725.00p 734.50p 725.00p 728.00p 2420418
31/01/2013 733.00p 735.00p 722.72p 726.50p 2720487
30/01/2013 730.00p 738.09p 730.00p 734.00p 1917310
29/01/2013 724.50p 731.00p 723.00p 729.50p 1709816
28/01/2013 721.50p 727.00p 721.50p 725.00p 1239274
25/01/2013 715.00p 726.00p 711.00p 723.50p 1833731
24/01/2013 720.00p 729.00p 717.00p 719.00p 2211658
23/01/2013 717.00p 727.00p 717.00p 720.00p 2636193
22/01/2013 710.00p 717.50p 706.65p 717.00p 1632938
21/01/2013 700.00p 710.50p 697.00p 710.00p 1636292
18/01/2013 697.50p 699.50p 695.50p 697.50p 2135750
17/01/2013 695.00p 699.17p 693.00p 698.00p 1493569
16/01/2013 692.50p 699.38p 692.00p 695.50p 1726005
15/01/2013 691.50p 697.50p 686.50p 693.50p 1482054
14/01/2013 684.50p 695.50p 684.50p 691.50p 941610
11/01/2013 690.00p 691.50p 683.00p 686.50p 1199794
10/01/2013 691.50p 694.50p 686.00p 689.00p 1224295
09/01/2013 693.50p 695.50p 686.50p 692.50p 1477915
08/01/2013 687.50p 698.50p 687.00p 692.00p 1874791
07/01/2013 686.50p 689.50p 677.50p 688.50p 1566733
04/01/2013 686.50p 689.00p 681.86p 688.00p 1378337
03/01/2013 685.50p 688.50p 683.00p 688.00p 1449907
02/01/2013 685.00p 688.50p 678.50p 684.00p 1155589
31/12/2012 679.00p 684.50p 676.00p 679.50p 347069
28/12/2012 686.50p 690.20p 681.50p 682.00p 808217
27/12/2012 683.50p 692.00p 680.00p 687.50p 969775
24/12/2012 685.50p 689.00p 681.50p 688.50p 201669
21/12/2012 680.50p 685.00p 678.50p 683.00p 1709049
20/12/2012 682.00p 683.57p 677.50p 683.50p 1294406
19/12/2012 681.50p 689.00p 681.00p 685.50p 1445765
18/12/2012 671.00p 682.00p 670.00p 681.50p 1470668
17/12/2012 669.00p 671.50p 664.50p 671.00p 1156464
14/12/2012 672.50p 676.50p 667.50p 669.00p 1564872
13/12/2012 677.00p 678.00p 665.50p 670.50p 1551678
12/12/2012 678.50p 680.00p 675.16p 679.00p 1352883
11/12/2012 676.50p 684.00p 676.00p 680.50p 1151127
10/12/2012 666.50p 679.00p 663.50p 678.50p 2687384
07/12/2012 665.00p 667.50p 661.00p 666.00p 1472810
06/12/2012 670.00p 674.00p 665.00p 666.00p 1282236
05/12/2012 667.50p 668.50p 663.00p 668.50p 1115596
04/12/2012 660.50p 668.00p 659.00p 666.50p 1479158
03/12/2012 659.00p 667.50p 657.50p 662.50p 1325934
30/11/2012 659.00p 663.00p 656.00p 657.50p 1909069
29/11/2012 651.50p 662.00p 651.00p 659.50p 2110899
28/11/2012 656.50p 657.50p 642.50p 651.00p 3212147
27/11/2012 657.00p 662.00p 656.00p 659.00p 1191476
26/11/2012 656.00p 665.00p 652.50p 655.50p 1469742
23/11/2012 652.50p 658.50p 650.50p 657.50p 1386878

*Close Price adjusted for both dividends and splits