Smith & Nephew (SN.) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
23/05/2012 585.00p 602.00p 583.50p 594.50p 4740519
22/05/2012 583.50p 594.00p 581.50p 592.00p 1878118
21/05/2012 577.50p 585.50p 577.00p 581.50p 1214996
18/05/2012 583.00p 583.50p 574.00p 580.00p 3403701
17/05/2012 593.50p 596.50p 587.50p 588.50p 1938808
16/05/2012 592.50p 596.50p 587.00p 595.00p 3183925
15/05/2012 599.00p 603.50p 592.00p 594.50p 2784662
14/05/2012 605.00p 607.50p 595.08p 597.00p 2177864
11/05/2012 613.00p 615.64p 603.50p 606.50p 2715179
10/05/2012 613.00p 616.00p 608.00p 613.00p 1743248
09/05/2012 622.00p 623.00p 604.50p 611.50p 2121968
08/05/2012 617.00p 635.50p 613.00p 621.00p 3931482
04/05/2012 628.50p 633.00p 619.00p 619.50p 2058159
03/05/2012 624.50p 634.00p 617.50p 629.50p 4982363
02/05/2012 610.50p 614.78p 601.50p 605.50p 2404565
01/05/2012 608.00p 616.50p 608.00p 614.00p 598425
30/04/2012 610.00p 613.50p 604.00p 606.50p 1808609
27/04/2012 607.00p 613.50p 604.50p 611.50p 1261074
26/04/2012 608.50p 609.50p 603.00p 607.00p 1354377
25/04/2012 605.00p 610.50p 604.00p 607.50p 1131392
24/04/2012 603.00p 608.50p 600.00p 607.00p 1948820
23/04/2012 610.00p 613.00p 596.50p 601.00p 1392485
20/04/2012 610.00p 615.50p 606.50p 612.50p 2041768
19/04/2012 616.00p 619.50p 606.50p 608.00p 2273120
18/04/2012 617.50p 623.00p 614.00p 615.00p 2933557
17/04/2012 607.00p 623.00p 605.00p 622.50p 1970230
16/04/2012 604.00p 611.50p 602.00p 605.50p 4063668
13/04/2012 614.00p 615.10p 604.50p 605.50p 1518366
12/04/2012 614.50p 617.00p 607.50p 612.50p 2774019
11/04/2012 611.50p 620.50p 607.50p 614.50p 2913527
10/04/2012 613.00p 617.50p 610.50p 613.00p 2896413
05/04/2012 621.50p 623.00p 607.50p 615.00p 2414674
04/04/2012 632.00p 634.00p 618.50p 620.50p 2134453
03/04/2012 641.00p 643.50p 633.00p 634.50p 3217609
02/04/2012 633.50p 641.00p 630.00p 640.00p 3203739
30/03/2012 631.50p 635.00p 627.00p 633.50p 2196694
29/03/2012 634.00p 636.27p 630.00p 631.00p 1982991
28/03/2012 631.50p 634.50p 627.00p 633.50p 2460622
27/03/2012 638.00p 639.50p 628.50p 631.00p 1366250
26/03/2012 634.50p 640.50p 632.50p 638.00p 2351621
23/03/2012 631.00p 634.50p 626.00p 634.00p 2011214
22/03/2012 631.00p 634.00p 626.50p 629.00p 1034118
21/03/2012 635.50p 637.50p 631.50p 634.00p 1147953
20/03/2012 632.50p 635.06p 630.43p 635.00p 1560014
19/03/2012 630.50p 635.50p 626.00p 635.00p 1870467
16/03/2012 632.50p 635.00p 628.00p 631.00p 2248750
15/03/2012 629.50p 634.50p 622.00p 633.00p 2625899
14/03/2012 634.50p 634.50p 628.00p 628.00p 2373280
13/03/2012 635.00p 635.50p 630.00p 633.00p 1752457
12/03/2012 629.00p 634.50p 624.00p 632.00p 2264012
09/03/2012 623.00p 630.00p 615.00p 629.00p 2546722
08/03/2012 624.50p 628.50p 618.00p 627.00p 1258736
07/03/2012 611.50p 622.00p 610.00p 622.00p 1744884
06/03/2012 616.50p 618.50p 610.50p 610.50p 1644369
05/03/2012 623.50p 624.50p 615.00p 616.50p 1688204
02/03/2012 629.00p 631.50p 625.00p 626.50p 1339749
01/03/2012 616.50p 632.50p 614.50p 630.50p 2455718
29/02/2012 617.00p 622.00p 615.50p 618.00p 2870304
28/02/2012 626.00p 628.17p 616.50p 618.00p 2528938
27/02/2012 630.00p 630.00p 620.00p 625.50p 1317602
24/02/2012 625.00p 631.50p 622.50p 628.50p 1584894
23/02/2012 630.00p 630.50p 621.50p 624.00p 2382896
22/02/2012 628.00p 632.00p 622.50p 629.00p 2183115
21/02/2012 630.50p 631.00p 624.00p 626.50p 1982211
20/02/2012 634.00p 636.50p 629.00p 630.50p 1637862
17/02/2012 635.50p 636.00p 632.00p 633.00p 3184660
16/02/2012 634.50p 635.00p 631.00p 635.00p 1482530
15/02/2012 634.50p 639.00p 631.00p 635.00p 2566840
14/02/2012 632.50p 636.14p 628.50p 635.00p 2568318
13/02/2012 636.00p 637.00p 631.00p 635.50p 1675807
10/02/2012 630.00p 636.56p 627.50p 634.50p 2627307
09/02/2012 641.50p 644.00p 631.50p 632.50p 2086437
08/02/2012 639.50p 643.00p 635.00p 638.00p 1825820
07/02/2012 642.00p 646.50p 630.00p 639.50p 2435856
06/02/2012 637.50p 645.00p 637.50p 642.50p 2816157
03/02/2012 637.50p 644.50p 632.50p 640.00p 2232759
02/02/2012 617.00p 648.50p 617.00p 640.00p 4202362
01/02/2012 618.50p 622.00p 609.28p 612.50p 3422501
31/01/2012 615.50p 622.50p 612.50p 615.00p 3439883
30/01/2012 605.50p 615.04p 605.50p 612.50p 2670242
27/01/2012 609.00p 616.00p 606.50p 612.50p 3622857
26/01/2012 607.00p 613.00p 606.00p 612.50p 3094897
25/01/2012 609.50p 614.00p 604.50p 605.50p 1266156
24/01/2012 610.00p 617.00p 602.00p 607.00p 2885489
23/01/2012 609.00p 613.50p 596.50p 613.50p 2019470
20/01/2012 601.50p 618.00p 598.50p 608.50p 2778572
19/01/2012 598.00p 601.00p 591.50p 599.50p 3198522
18/01/2012 595.50p 602.19p 590.50p 596.50p 2139621
17/01/2012 600.50p 600.50p 591.00p 595.00p 1455733
16/01/2012 595.00p 600.50p 594.50p 596.00p 1020827
13/01/2012 600.00p 607.00p 595.50p 598.00p 1840203
12/01/2012 604.00p 608.50p 596.00p 596.00p 2282084
11/01/2012 597.00p 605.50p 593.50p 603.50p 2557969
10/01/2012 603.50p 604.80p 596.50p 599.00p 2263042
09/01/2012 603.00p 609.00p 599.66p 600.50p 1778936
06/01/2012 608.50p 612.00p 605.50p 607.00p 1265401
05/01/2012 625.50p 630.50p 606.00p 606.00p 3154606
04/01/2012 625.50p 635.00p 624.50p 626.00p 2112131
03/01/2012 635.50p 647.00p 618.00p 626.00p 2260132
30/12/2011 621.50p 626.00p 617.00p 625.50p 657776
29/12/2011 603.50p 620.00p 603.50p 620.00p 1192756
28/12/2011 595.50p 614.00p 595.50p 603.50p 1577796
23/12/2011 592.50p 606.00p 592.50p 606.00p 663559
22/12/2011 586.00p 594.50p 586.00p 591.00p 897977
21/12/2011 590.50p 593.00p 582.50p 585.50p 1112135
20/12/2011 574.50p 589.50p 569.00p 587.50p 1444016
19/12/2011 570.50p 584.00p 570.50p 576.00p 1218556
16/12/2011 584.00p 589.50p 574.50p 575.00p 2939164
15/12/2011 585.50p 585.50p 576.00p 583.00p 1741238
14/12/2011 591.50p 594.00p 581.50p 583.00p 1716685
13/12/2011 588.00p 598.00p 583.50p 595.00p 1258654
12/12/2011 588.00p 594.18p 585.00p 586.50p 1284452
09/12/2011 585.00p 592.00p 582.50p 589.00p 1418897
08/12/2011 597.00p 602.00p 588.50p 588.50p 1805004
07/12/2011 598.00p 600.50p 587.50p 594.00p 2162158
06/12/2011 590.50p 599.50p 588.50p 595.50p 2166742
05/12/2011 588.00p 597.00p 574.50p 593.50p 2435378
02/12/2011 592.50p 598.85p 585.50p 596.00p 2427676
01/12/2011 581.00p 591.50p 578.00p 584.00p 2154703
30/11/2011 561.00p 586.50p 557.50p 581.00p 3401826
29/11/2011 566.50p 570.00p 559.00p 564.00p 2645719
28/11/2011 562.00p 565.00p 553.50p 565.00p 1786504
25/11/2011 556.50p 560.17p 550.00p 555.00p 1769437
24/11/2011 558.50p 561.00p 550.00p 558.00p 2112515
23/11/2011 561.00p 563.85p 555.50p 556.00p 2009751
22/11/2011 575.00p 577.00p 557.00p 563.50p 2627287
21/11/2011 576.00p 578.50p 565.50p 574.50p 2027460
18/11/2011 575.00p 588.50p 575.00p 578.50p 2475715
17/11/2011 583.00p 584.00p 574.00p 580.00p 2525779
16/11/2011 590.00p 598.00p 582.50p 585.50p 2396469
15/11/2011 569.00p 596.00p 569.00p 592.50p 4802357
14/11/2011 566.00p 582.85p 560.50p 572.50p 3606553
11/11/2011 549.00p 565.00p 545.50p 558.00p 2519296
10/11/2011 538.00p 555.54p 538.00p 548.00p 2504711
09/11/2011 546.50p 552.50p 545.00p 550.00p 4348494
08/11/2011 542.00p 546.30p 540.50p 543.50p 3238747
07/11/2011 550.00p 551.00p 535.00p 540.50p 3494969
04/11/2011 531.00p 563.00p 515.00p 549.00p 8500652
03/11/2011 547.50p 562.00p 547.50p 557.00p 3065977
02/11/2011 558.50p 560.50p 550.50p 553.50p 3834834
01/11/2011 561.50p 565.50p 557.00p 558.00p 2574189
31/10/2011 578.00p 583.50p 570.50p 570.50p 2513814
28/10/2011 576.00p 586.50p 576.00p 581.00p 1893759
27/10/2011 581.00p 584.27p 571.45p 574.00p 2512398
26/10/2011 571.00p 573.00p 566.00p 569.00p 1518618
25/10/2011 579.50p 581.50p 569.00p 569.50p 1772940
24/10/2011 576.50p 585.50p 573.00p 582.50p 1193664
21/10/2011 569.00p 579.00p 565.00p 576.50p 1694577
20/10/2011 572.50p 575.50p 567.00p 569.00p 1626216
19/10/2011 575.50p 581.00p 572.28p 576.50p 1674224
18/10/2011 578.50p 580.00p 570.50p 572.50p 1531217
17/10/2011 589.50p 590.50p 580.00p 580.50p 1307586
14/10/2011 581.50p 591.50p 581.50p 586.50p 934361
13/10/2011 577.50p 586.00p 576.00p 581.00p 1835699
12/10/2011 573.50p 582.00p 571.50p 581.00p 1563535
11/10/2011 579.00p 584.00p 573.00p 581.00p 1173270
10/10/2011 575.00p 585.00p 571.50p 584.00p 1365325
07/10/2011 578.50p 579.50p 569.50p 570.00p 1481868
06/10/2011 570.50p 576.50p 568.00p 576.50p 2666253
05/10/2011 564.00p 573.50p 556.00p 568.50p 1941877
04/10/2011 553.00p 561.00p 544.50p 557.00p 2847939
03/10/2011 573.50p 574.50p 552.59p 560.00p 4341358
30/09/2011 588.00p 589.50p 574.00p 582.00p 2022508
29/09/2011 585.50p 590.06p 581.50p 590.00p 1507454
28/09/2011 587.00p 591.50p 581.50p 587.00p 1750555
27/09/2011 591.00p 594.50p 586.50p 590.00p 2361459
26/09/2011 570.00p 585.00p 567.50p 581.00p 2379179
23/09/2011 574.00p 577.81p 559.00p 577.50p 3950609
22/09/2011 578.00p 585.50p 566.50p 571.00p 3990420
21/09/2011 597.00p 597.00p 588.00p 590.50p 1167550
20/09/2011 586.50p 597.00p 586.00p 594.00p 1966642
19/09/2011 585.50p 595.00p 585.50p 592.00p 2579293
16/09/2011 600.00p 600.00p 587.00p 592.00p 6658600
15/09/2011 600.00p 601.50p 595.00p 598.00p 2856553
14/09/2011 587.50p 603.00p 587.50p 597.00p 2524816
13/09/2011 592.00p 594.00p 581.50p 590.50p 1983230
12/09/2011 579.50p 589.00p 575.50p 585.00p 1314133
09/09/2011 600.00p 608.00p 585.50p 594.50p 2550696
08/09/2011 609.00p 617.50p 599.00p 605.50p 2322143
07/09/2011 609.00p 610.50p 602.50p 609.00p 1714410
06/09/2011 594.00p 602.55p 589.42p 599.00p 1844637
05/09/2011 616.00p 620.50p 593.50p 593.50p 2161367
02/09/2011 620.00p 626.50p 615.00p 626.00p 2633981
01/09/2011 627.50p 631.50p 616.50p 627.00p 2124282
31/08/2011 610.00p 652.00p 601.50p 625.50p 8928383
30/08/2011 591.00p 597.00p 581.50p 596.50p 3949216
26/08/2011 569.50p 576.00p 563.50p 574.00p 1599983
25/08/2011 573.00p 577.00p 566.50p 570.50p 2056416
24/08/2011 567.00p 574.00p 561.50p 569.00p 2382716
23/08/2011 564.50p 571.50p 558.00p 563.00p 1845302
22/08/2011 547.00p 571.00p 545.50p 561.50p 2446353
19/08/2011 549.50p 557.50p 532.50p 550.00p 3521689
18/08/2011 564.00p 570.00p 545.00p 550.00p 4184280
17/08/2011 561.50p 577.00p 557.50p 571.50p 2605732
16/08/2011 555.50p 565.50p 553.50p 563.00p 2238571
15/08/2011 557.00p 562.34p 553.50p 558.50p 1520344
12/08/2011 545.50p 556.00p 533.50p 554.00p 2482289
11/08/2011 536.00p 543.84p 520.00p 541.00p 3487240
10/08/2011 550.00p 556.50p 520.50p 521.00p 4130163
09/08/2011 531.50p 544.82p 501.00p 543.00p 5777396

*Close Price adjusted for both dividends and splits