Smith & Nephew (SN.) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
08/08/2011 549.50p 567.00p 530.50p 530.50p 3754567
05/08/2011 560.00p 578.00p 523.00p 560.00p 6989122
04/08/2011 602.50p 602.50p 564.00p 564.00p 4805380
03/08/2011 607.50p 611.00p 593.00p 598.00p 3087749
02/08/2011 626.00p 628.50p 612.00p 615.50p 1787364
01/08/2011 649.50p 649.50p 629.00p 629.50p 1842691
29/07/2011 643.00p 644.00p 636.00p 641.00p 2156295
28/07/2011 648.50p 651.00p 635.00p 649.50p 2176453
27/07/2011 655.00p 664.50p 650.00p 655.50p 3243704
26/07/2011 658.00p 658.00p 651.50p 654.50p 1651116
25/07/2011 654.50p 658.50p 651.50p 657.00p 1385673
22/07/2011 661.50p 661.50p 654.00p 658.50p 1390455
21/07/2011 656.50p 660.00p 649.11p 658.50p 2297304
20/07/2011 657.00p 659.00p 650.00p 654.50p 1587939
19/07/2011 652.50p 658.50p 652.50p 654.50p 1718381
18/07/2011 662.00p 667.50p 652.50p 653.50p 1350208
15/07/2011 661.50p 667.50p 657.00p 665.50p 1515326
14/07/2011 666.00p 676.00p 661.00p 661.50p 1932876
13/07/2011 670.00p 676.00p 661.50p 669.00p 2850649
12/07/2011 666.00p 670.00p 659.50p 670.00p 2124006
11/07/2011 683.50p 690.50p 672.00p 673.00p 1569094
08/07/2011 688.00p 689.00p 678.00p 686.50p 2616341
07/07/2011 690.00p 694.00p 680.00p 685.00p 3017668
06/07/2011 674.00p 700.00p 666.00p 684.00p 5800294
05/07/2011 672.00p 675.50p 666.00p 672.50p 1457225
04/07/2011 673.50p 681.00p 672.00p 672.00p 1338946
01/07/2011 671.00p 676.00p 669.00p 674.50p 1667765
30/06/2011 651.50p 667.50p 647.50p 665.00p 2906451
29/06/2011 640.50p 650.50p 640.00p 649.00p 2939118
28/06/2011 640.00p 647.50p 634.50p 636.00p 2945756
27/06/2011 635.00p 642.00p 634.50p 640.00p 1287757
24/06/2011 644.50p 647.00p 631.00p 636.50p 2148344
23/06/2011 644.50p 645.50p 633.50p 635.00p 2341893
22/06/2011 649.00p 649.50p 643.50p 648.00p 1987826
21/06/2011 646.50p 651.00p 643.00p 649.50p 2107161
20/06/2011 650.50p 654.00p 643.00p 644.00p 2708384
17/06/2011 650.00p 654.00p 641.50p 653.50p 2738815
16/06/2011 655.00p 655.50p 646.00p 653.50p 2829156
15/06/2011 655.50p 667.50p 655.00p 657.00p 2943848
14/06/2011 654.00p 661.00p 653.50p 655.50p 2031315
13/06/2011 655.50p 656.50p 648.00p 650.50p 1480171
10/06/2011 661.00p 664.00p 652.50p 654.50p 3351561
09/06/2011 657.00p 663.50p 656.00p 660.50p 1816116
08/06/2011 662.00p 665.00p 655.50p 657.50p 1438472
07/06/2011 667.00p 669.00p 661.50p 662.50p 2300020
06/06/2011 667.50p 670.50p 665.00p 668.00p 1081026
03/06/2011 677.50p 677.50p 667.50p 670.00p 1573585
02/06/2011 677.50p 679.00p 671.50p 674.50p 1648200
01/06/2011 678.50p 686.50p 675.00p 679.50p 2406720
31/05/2011 679.00p 685.00p 672.50p 677.00p 2592122
27/05/2011 673.50p 680.00p 673.00p 677.00p 1707831
26/05/2011 672.00p 674.00p 668.00p 671.00p 1700178
25/05/2011 669.50p 674.50p 667.00p 670.50p 2048558
24/05/2011 671.00p 674.50p 663.00p 672.00p 2481873
23/05/2011 683.00p 685.00p 670.00p 671.00p 2146575
20/05/2011 695.50p 701.50p 688.50p 690.00p 2261943
19/05/2011 690.00p 695.50p 688.50p 694.00p 2045058
18/05/2011 679.00p 686.00p 675.50p 684.00p 2288044
17/05/2011 686.00p 686.50p 673.50p 675.50p 2455975
16/05/2011 688.50p 692.50p 682.00p 687.00p 2490967
13/05/2011 687.00p 699.00p 687.00p 690.50p 2160811
12/05/2011 683.50p 688.50p 678.00p 686.00p 3227676
11/05/2011 692.50p 695.00p 683.00p 686.00p 4014571
10/05/2011 685.00p 693.50p 684.00p 687.50p 2852744
09/05/2011 688.00p 691.50p 678.50p 684.00p 1862070
06/05/2011 681.50p 696.00p 681.00p 691.00p 4263036
05/05/2011 662.50p 685.50p 662.50p 680.00p 6439287
04/05/2011 662.50p 662.50p 653.00p 660.00p 3956070
03/05/2011 669.50p 669.50p 652.50p 662.00p 5071950
28/04/2011 659.50p 660.00p 655.00p 657.50p 3454638
27/04/2011 665.00p 668.50p 639.46p 658.50p 8229210
26/04/2011 664.00p 670.50p 660.00p 670.00p 2762937
21/04/2011 675.00p 675.50p 663.50p 663.50p 3055686
20/04/2011 680.00p 683.50p 670.50p 671.50p 3937048
19/04/2011 676.50p 683.00p 674.00p 676.50p 3222695
18/04/2011 670.00p 677.50p 660.00p 675.50p 9992097
15/04/2011 684.50p 697.50p 684.50p 696.50p 4896349
14/04/2011 686.00p 694.00p 676.00p 684.50p 2305478
13/04/2011 683.00p 691.00p 683.00p 687.50p 2257454
12/04/2011 697.00p 698.50p 682.00p 683.50p 3568570
11/04/2011 694.00p 700.00p 690.00p 698.50p 1397146
08/04/2011 707.00p 708.00p 695.00p 696.50p 1578274
07/04/2011 713.50p 717.50p 703.50p 705.50p 1556059
06/04/2011 712.00p 715.50p 707.50p 715.00p 1936414
05/04/2011 712.00p 715.00p 710.00p 710.00p 1786377
04/04/2011 704.50p 712.50p 702.50p 711.00p 1374042
01/04/2011 705.50p 711.00p 699.00p 709.00p 1543224
31/03/2011 704.50p 706.50p 698.00p 703.00p 2724664
30/03/2011 698.00p 705.00p 696.00p 705.00p 2000108
29/03/2011 696.50p 699.00p 691.50p 696.00p 1348187
28/03/2011 698.00p 700.00p 694.00p 695.50p 1231533
25/03/2011 688.50p 697.50p 686.00p 695.50p 1998976
24/03/2011 684.00p 690.50p 680.50p 683.00p 2141248
23/03/2011 679.00p 691.00p 679.00p 687.00p 3216147
22/03/2011 684.50p 692.00p 680.50p 683.50p 2001918
21/03/2011 682.50p 689.50p 680.00p 686.00p 2106522
18/03/2011 677.50p 685.50p 672.00p 678.50p 3887956
17/03/2011 675.00p 681.00p 668.00p 678.00p 4125342
16/03/2011 689.00p 693.00p 672.00p 672.00p 5501058
15/03/2011 699.50p 700.50p 684.00p 686.00p 4351802
14/03/2011 712.50p 715.50p 705.50p 706.50p 2431865
11/03/2011 714.50p 719.50p 711.00p 714.00p 2911865
10/03/2011 713.00p 723.00p 710.50p 718.50p 3265925
09/03/2011 712.00p 715.50p 707.00p 715.00p 3123668
08/03/2011 711.00p 712.50p 704.50p 710.50p 1660014
07/03/2011 715.00p 717.50p 708.50p 710.50p 1418565
04/03/2011 714.00p 718.00p 708.50p 714.50p 3589759
03/03/2011 706.50p 711.50p 700.00p 710.00p 2183005
02/03/2011 703.00p 709.00p 697.50p 703.50p 2667942
01/03/2011 714.50p 717.50p 704.00p 707.00p 3561985

*Close Price adjusted for both dividends and splits