Smith & Nephew (SN.) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
22/11/2012 647.00p 656.50p 647.00p 654.50p 1033609
21/11/2012 643.50p 650.00p 640.00p 648.00p 1470826
20/11/2012 640.50p 646.00p 636.50p 644.00p 2186539
19/11/2012 642.00p 646.42p 638.50p 641.50p 3396891
16/11/2012 647.00p 650.50p 640.20p 640.50p 1824364
15/11/2012 650.00p 652.50p 646.50p 648.00p 1697069
14/11/2012 658.50p 661.00p 652.50p 652.50p 2515121
13/11/2012 660.00p 663.50p 654.00p 661.50p 2314150
12/11/2012 656.50p 663.50p 653.00p 659.50p 2320432
09/11/2012 643.50p 658.00p 643.00p 656.50p 2606629
08/11/2012 643.00p 648.50p 642.00p 642.50p 2251063
07/11/2012 649.00p 656.00p 642.00p 642.00p 2585123
06/11/2012 641.00p 648.50p 640.50p 645.00p 1308641
05/11/2012 638.00p 645.63p 636.63p 640.50p 1415534
02/11/2012 645.00p 647.00p 636.00p 638.00p 2618510
01/11/2012 650.50p 661.00p 641.50p 648.50p 3625503
31/10/2012 653.50p 658.00p 650.00p 655.00p 2207719
30/10/2012 649.50p 656.50p 649.50p 656.50p 1075855
29/10/2012 649.50p 654.00p 648.00p 651.00p 1041089
26/10/2012 648.00p 653.50p 645.50p 652.00p 1767713
25/10/2012 646.50p 652.00p 645.00p 651.00p 1905584
24/10/2012 645.00p 650.00p 640.50p 648.50p 1752707
23/10/2012 650.50p 652.50p 637.50p 643.50p 1776035
22/10/2012 649.00p 654.00p 646.00p 650.00p 1345395
19/10/2012 655.00p 659.00p 645.00p 650.00p 2899702
18/10/2012 663.50p 664.00p 652.00p 656.50p 3112315
17/10/2012 667.00p 667.50p 661.00p 665.00p 1996076
16/10/2012 658.50p 670.50p 658.00p 669.50p 2749425
15/10/2012 653.00p 660.50p 652.00p 658.00p 2408337
12/10/2012 650.00p 656.59p 642.00p 653.50p 2506285
11/10/2012 654.50p 660.00p 648.50p 651.50p 3326465
10/10/2012 660.00p 660.00p 649.00p 655.00p 2997564
09/10/2012 676.00p 679.50p 665.50p 672.50p 2101246
08/10/2012 676.00p 681.50p 674.50p 677.00p 1176134
05/10/2012 683.00p 685.00p 676.00p 680.00p 2006578
04/10/2012 686.50p 691.00p 683.50p 685.00p 1439386
03/10/2012 684.50p 687.50p 677.00p 686.00p 1773499
02/10/2012 688.50p 694.00p 684.00p 691.00p 2072035
01/10/2012 682.00p 697.00p 682.00p 692.00p 1940743
28/09/2012 688.00p 689.50p 682.50p 683.50p 1877741
27/09/2012 686.00p 693.00p 683.50p 686.00p 1648359
26/09/2012 691.00p 695.00p 685.50p 686.50p 2079218
25/09/2012 691.50p 695.50p 691.00p 693.00p 1169407
24/09/2012 684.50p 694.00p 684.50p 693.00p 1186903
21/09/2012 688.00p 693.00p 682.50p 686.00p 2338691
20/09/2012 686.00p 689.50p 683.50p 687.50p 1140985
19/09/2012 686.50p 691.00p 684.00p 689.50p 1166915
18/09/2012 683.00p 690.99p 680.00p 685.00p 2090519
17/09/2012 686.50p 689.78p 683.50p 686.00p 1645223
14/09/2012 694.50p 695.50p 687.00p 690.00p 2067974
13/09/2012 681.00p 693.00p 680.50p 691.50p 1705518
12/09/2012 675.50p 726.50p 674.50p 684.50p 1512344
11/09/2012 671.50p 682.50p 671.50p 681.00p 1512664
10/09/2012 676.50p 685.00p 674.50p 678.50p 1933105
07/09/2012 680.00p 683.00p 675.50p 680.50p 2520845
06/09/2012 669.50p 680.00p 668.00p 680.00p 1809961
05/09/2012 660.00p 675.00p 660.00p 673.00p 1345603
04/09/2012 667.00p 670.00p 658.00p 661.00p 1137534
03/09/2012 665.00p 671.00p 664.50p 668.50p 985101
31/08/2012 667.50p 672.00p 662.50p 667.00p 2062830
30/08/2012 664.50p 672.50p 664.50p 669.00p 984958
29/08/2012 666.00p 670.00p 664.00p 667.50p 951388
28/08/2012 666.50p 671.50p 664.00p 668.00p 1233278
24/08/2012 657.50p 671.00p 656.00p 668.00p 1703345
23/08/2012 650.00p 662.39p 647.00p 658.00p 2201943
22/08/2012 661.00p 661.00p 648.00p 649.50p 1261589
21/08/2012 665.00p 669.50p 662.50p 664.00p 998240
20/08/2012 663.00p 666.84p 661.00p 665.00p 748964
17/08/2012 671.00p 671.50p 651.50p 662.00p 1526336
16/08/2012 668.00p 674.00p 668.00p 671.00p 1319905
15/08/2012 666.00p 673.50p 665.50p 670.00p 875091
14/08/2012 666.00p 672.50p 664.50p 668.00p 1416881
13/08/2012 661.00p 668.50p 661.00p 666.50p 1218656
10/08/2012 664.50p 672.98p 660.09p 666.00p 1483424
09/08/2012 671.00p 672.00p 665.50p 667.50p 1511288

*Close Price adjusted for both dividends and splits