Smith & Nephew (SN.) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
08/08/2012 673.00p 677.50p 668.00p 671.00p 2295562
07/08/2012 678.50p 679.00p 668.57p 675.00p 2041984
06/08/2012 671.00p 681.50p 671.00p 678.50p 1670158
03/08/2012 673.50p 686.50p 668.50p 675.00p 4140674
02/08/2012 672.00p 685.50p 661.00p 675.00p 4896319
01/08/2012 655.00p 661.32p 653.00p 659.50p 2377528
31/07/2012 663.50p 667.14p 653.50p 653.50p 2349284
30/07/2012 659.00p 666.00p 655.50p 664.00p 2335544
27/07/2012 659.00p 659.00p 653.00p 657.00p 1886101
26/07/2012 658.00p 660.50p 653.00p 657.50p 2940272
25/07/2012 652.50p 661.00p 650.50p 656.50p 2001314
24/07/2012 654.50p 659.50p 651.00p 651.00p 2056544
23/07/2012 654.00p 660.84p 649.00p 653.50p 2415784
20/07/2012 658.50p 665.00p 655.00p 660.50p 2399843
19/07/2012 659.00p 663.00p 648.50p 660.50p 3325108
18/07/2012 653.00p 659.50p 648.50p 658.50p 1616999
17/07/2012 655.00p 657.50p 647.00p 654.00p 1854808
16/07/2012 650.00p 659.50p 649.00p 654.50p 1855609
13/07/2012 642.50p 653.50p 640.50p 652.50p 1789667
12/07/2012 646.00p 650.00p 640.00p 641.50p 1313550
11/07/2012 644.00p 649.50p 642.50p 649.50p 1039411
10/07/2012 644.00p 650.50p 639.66p 647.00p 2165074
09/07/2012 640.50p 645.50p 637.00p 642.50p 1173870
06/07/2012 637.00p 643.50p 636.36p 642.00p 1611114
05/07/2012 636.50p 643.50p 636.50p 639.50p 1376157
04/07/2012 635.00p 639.50p 632.00p 638.00p 843838
03/07/2012 638.00p 638.55p 628.00p 637.50p 1494914
02/07/2012 630.00p 639.06p 625.00p 639.00p 1385160
29/06/2012 630.50p 639.50p 628.50p 637.50p 1918279
28/06/2012 620.50p 628.00p 615.00p 623.00p 2224750
27/06/2012 620.00p 621.00p 612.50p 621.00p 2065443
26/06/2012 619.00p 620.00p 609.50p 617.50p 1775431
25/06/2012 617.00p 619.00p 609.50p 617.50p 1733733
22/06/2012 616.50p 621.50p 611.50p 620.00p 1151093
21/06/2012 616.50p 621.50p 614.00p 620.50p 1767945
20/06/2012 615.50p 618.50p 609.50p 618.00p 1785579
19/06/2012 605.00p 618.00p 601.00p 613.00p 2752661
18/06/2012 613.50p 614.50p 603.50p 605.50p 1819170
15/06/2012 613.00p 613.00p 600.50p 603.50p 4618638
14/06/2012 606.00p 612.00p 602.00p 611.50p 1712147
13/06/2012 609.00p 610.50p 599.00p 605.00p 1280065
12/06/2012 603.50p 610.00p 600.00p 606.50p 1421657
11/06/2012 614.00p 617.00p 602.00p 603.00p 1342531
08/06/2012 600.00p 606.50p 597.00p 604.50p 1345876
07/06/2012 593.50p 603.50p 592.08p 600.50p 1480817
06/06/2012 567.50p 598.00p 567.50p 590.50p 3822552
01/06/2012 606.00p 606.00p 586.00p 590.50p 3482137
31/05/2012 608.50p 610.00p 600.00p 606.00p 2134016
30/05/2012 612.00p 614.00p 605.00p 605.50p 1534398
29/05/2012 612.00p 621.50p 612.00p 615.50p 2188946
28/05/2012 606.50p 615.00p 606.50p 610.50p 1710643
25/05/2012 600.00p 610.50p 600.00p 605.50p 3114218
24/05/2012 596.50p 604.50p 596.50p 600.00p 2268284
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

*Close Price adjusted for both dividends and splits