Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Smith & Nephew (SN.) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/03/2025 | 1,125.50p | 1,134.00p | 1,092.00p | 1,096.00p | 3172530 |
| 11/03/2025 | 1,159.50p | 1,165.00p | 1,139.00p | 1,141.00p | 2990421 |
| 10/03/2025 | 1,154.50p | 1,165.50p | 1,141.00p | 1,161.50p | 2047329 |
| 07/03/2025 | 1,147.00p | 1,154.50p | 1,139.50p | 1,153.50p | 2128034 |
| 06/03/2025 | 1,170.50p | 1,172.50p | 1,148.00p | 1,155.50p | 2123829 |
| 05/03/2025 | 1,175.50p | 1,184.00p | 1,169.00p | 1,169.00p | 3706402 |
| 04/03/2025 | 1,174.00p | 1,181.50p | 1,163.50p | 1,177.00p | 3761622 |
| 03/03/2025 | 1,150.00p | 1,176.50p | 1,147.50p | 1,172.50p | 2656600 |
| 28/02/2025 | 1,142.00p | 1,158.50p | 1,127.50p | 1,150.50p | 6159461 |
| 27/02/2025 | 1,147.50p | 1,153.50p | 1,140.00p | 1,146.50p | 2151697 |
| 26/02/2025 | 1,111.00p | 1,153.50p | 1,101.00p | 1,148.00p | 4569558 |
| 25/02/2025 | 1,117.00p | 1,150.00p | 1,063.00p | 1,107.50p | 6975275 |
| 24/02/2025 | 1,044.00p | 1,050.00p | 1,033.00p | 1,043.50p | 2102763 |
| 21/02/2025 | 1,015.00p | 1,037.00p | 1,011.00p | 1,033.50p | 2435270 |
| 20/02/2025 | 1,017.00p | 1,020.50p | 1,011.50p | 1,017.50p | 1065871 |
| 19/02/2025 | 1,029.50p | 1,029.50p | 1,016.00p | 1,021.50p | 2220792 |
| 18/02/2025 | 1,034.00p | 1,038.00p | 1,027.00p | 1,032.50p | 1284904 |
| 17/02/2025 | 1,021.50p | 1,031.50p | 1,018.50p | 1,031.50p | 685431 |
| 14/02/2025 | 1,024.50p | 1,029.50p | 1,017.00p | 1,025.50p | 1916752 |
| 13/02/2025 | 1,026.00p | 1,033.00p | 1,017.00p | 1,026.50p | 1780123 |
| 12/02/2025 | 1,010.50p | 1,022.00p | 1,010.50p | 1,019.50p | 1504061 |
| 11/02/2025 | 1,004.00p | 1,016.00p | 1,001.00p | 1,009.50p | 2785507 |
| 10/02/2025 | 997.00p | 1,010.50p | 997.00p | 1,004.00p | 1162827 |
| 07/02/2025 | 1,012.50p | 1,019.00p | 1,000.50p | 1,001.50p | 1802179 |
| 06/02/2025 | 1,046.50p | 1,047.91p | 1,024.00p | 1,025.00p | 1673203 |
| 05/02/2025 | 1,030.00p | 1,041.00p | 1,027.40p | 1,041.00p | 1457477 |
| 04/02/2025 | 1,020.50p | 1,036.50p | 1,020.00p | 1,033.50p | 1252915 |
| 03/02/2025 | 1,013.50p | 1,030.00p | 1,011.50p | 1,028.50p | 1290760 |
| 31/01/2025 | 1,031.00p | 1,037.50p | 1,027.00p | 1,032.00p | 1299098 |
| 30/01/2025 | 1,019.00p | 1,033.00p | 1,014.00p | 1,032.50p | 1633259 |
| 29/01/2025 | 1,018.00p | 1,031.00p | 1,015.00p | 1,022.50p | 1160063 |
| 28/01/2025 | 1,015.50p | 1,032.00p | 1,015.00p | 1,025.00p | 974843 |
| 27/01/2025 | 1,007.00p | 1,012.50p | 1,002.00p | 1,011.50p | 1440067 |
| 24/01/2025 | 1,007.00p | 1,016.50p | 998.00p | 1,002.50p | 2076250 |
| 23/01/2025 | 1,024.50p | 1,024.50p | 1,007.50p | 1,009.00p | 1960220 |
| 22/01/2025 | 1,043.50p | 1,043.89p | 1,027.17p | 1,027.50p | 2029510 |
| 21/01/2025 | 1,026.50p | 1,039.50p | 1,023.00p | 1,036.50p | 3004939 |
| 20/01/2025 | 1,028.00p | 1,047.50p | 1,021.00p | 1,028.00p | 872982 |
| 17/01/2025 | 1,027.50p | 1,032.16p | 1,025.50p | 1,025.50p | 3299578 |
| 16/01/2025 | 1,019.50p | 1,030.00p | 1,010.00p | 1,021.50p | 1368000 |
| 15/01/2025 | 982.60p | 1,010.50p | 980.60p | 1,010.50p | 3217704 |
| 14/01/2025 | 989.20p | 991.60p | 974.00p | 978.00p | 3368915 |
| 13/01/2025 | 982.40p | 988.40p | 980.20p | 983.80p | 1487286 |
| 10/01/2025 | 1,001.00p | 1,005.50p | 983.80p | 988.00p | 2913956 |
| 09/01/2025 | 985.60p | 1,004.00p | 982.20p | 1,004.00p | 808428 |
| 08/01/2025 | 988.00p | 994.60p | 976.40p | 987.60p | 6598880 |
| 07/01/2025 | 979.20p | 990.60p | 975.80p | 986.40p | 1988241 |
| 06/01/2025 | 980.00p | 990.00p | 975.20p | 990.00p | 2097424 |
| 03/01/2025 | 981.60p | 989.60p | 978.20p | 980.80p | 1513586 |
| 02/01/2025 | 989.20p | 1,008.50p | 984.40p | 993.20p | 2482463 |
| 31/12/2024 | 978.80p | 991.40p | 977.00p | 991.40p | 462993 |
| 30/12/2024 | 983.60p | 985.00p | 977.00p | 982.20p | 1011041 |
| 27/12/2024 | 976.40p | 985.80p | 975.00p | 982.80p | 1352811 |
| 24/12/2024 | 965.80p | 989.20p | 965.20p | 986.00p | 808349 |
| 23/12/2024 | 964.60p | 982.40p | 961.31p | 976.80p | 1300696 |
| 20/12/2024 | 974.60p | 981.00p | 967.60p | 972.80p | 4111084 |
| 19/12/2024 | 979.40p | 980.40p | 969.00p | 977.20p | 1777702 |
| 18/12/2024 | 984.20p | 992.20p | 978.00p | 980.60p | 2414468 |
| 17/12/2024 | 983.20p | 991.00p | 978.20p | 980.20p | 4988993 |
| 16/12/2024 | 996.00p | 997.00p | 988.40p | 995.00p | 2817192 |
| 13/12/2024 | 995.20p | 998.20p | 991.80p | 998.20p | 1568930 |
| 12/12/2024 | 990.60p | 996.20p | 989.40p | 993.60p | 2017064 |
| 11/12/2024 | 987.00p | 988.60p | 975.60p | 983.40p | 1852461 |
| 10/12/2024 | 990.40p | 995.40p | 987.40p | 992.40p | 1731898 |
| 09/12/2024 | 977.80p | 992.20p | 974.20p | 991.60p | 1718807 |
| 06/12/2024 | 976.00p | 983.60p | 971.00p | 980.00p | 1787874 |
| 05/12/2024 | 981.40p | 986.40p | 977.80p | 978.80p | 2763325 |
| 04/12/2024 | 999.00p | 999.20p | 982.20p | 984.40p | 2247173 |
| 03/12/2024 | 999.40p | 1,007.23p | 991.80p | 995.20p | 1124722 |
| 02/12/2024 | 996.40p | 1,000.50p | 988.20p | 1,000.50p | 1922057 |
| 29/11/2024 | 987.20p | 1,002.67p | 986.20p | 997.00p | 1467617 |
| 28/11/2024 | 1,000.00p | 1,002.00p | 985.20p | 985.20p | 839692 |
| 27/11/2024 | 991.60p | 997.80p | 983.00p | 995.60p | 1538655 |
| 26/11/2024 | 979.00p | 988.46p | 976.60p | 985.60p | 1921521 |
| 25/11/2024 | 996.00p | 998.00p | 983.20p | 983.20p | 6910743 |
| 22/11/2024 | 979.80p | 993.40p | 978.40p | 986.80p | 1481795 |
| 21/11/2024 | 982.00p | 983.40p | 971.00p | 976.00p | 1495289 |
| 20/11/2024 | 986.80p | 987.40p | 971.51p | 974.80p | 1622022 |
| 19/11/2024 | 990.80p | 995.40p | 979.68p | 988.20p | 2996441 |
| 18/11/2024 | 967.40p | 982.40p | 967.40p | 980.60p | 3826877 |
| 15/11/2024 | 950.40p | 968.80p | 947.40p | 964.00p | 1944812 |
| 14/11/2024 | 954.20p | 963.40p | 946.20p | 961.00p | 2394380 |
| 13/11/2024 | 946.40p | 955.60p | 943.20p | 951.40p | 2065808 |
| 12/11/2024 | 947.00p | 964.20p | 942.40p | 956.20p | 3815892 |
| 11/11/2024 | 929.60p | 945.20p | 929.60p | 937.80p | 2239024 |
| 08/11/2024 | 938.20p | 939.00p | 914.80p | 917.60p | 3564150 |
| 07/11/2024 | 930.60p | 946.00p | 927.12p | 934.20p | 3417794 |
| 06/11/2024 | 962.60p | 967.80p | 911.00p | 927.80p | 4724031 |
| 05/11/2024 | 963.20p | 977.20p | 961.00p | 966.20p | 4825408 |
| 04/11/2024 | 960.40p | 965.51p | 947.00p | 963.00p | 2691519 |
| 01/11/2024 | 961.00p | 982.60p | 945.80p | 966.80p | 4186049 |
| 31/10/2024 | 1,010.00p | 1,029.96p | 944.60p | 961.00p | 11229723 |
| 30/10/2024 | 1,095.00p | 1,107.50p | 1,083.50p | 1,098.00p | 3153186 |
| 29/10/2024 | 1,105.00p | 1,107.50p | 1,090.50p | 1,093.00p | 3537269 |
| 28/10/2024 | 1,091.00p | 1,107.50p | 1,091.00p | 1,103.00p | 1784479 |
| 25/10/2024 | 1,122.50p | 1,125.50p | 1,071.00p | 1,088.00p | 4439905 |
| 24/10/2024 | 1,125.50p | 1,134.00p | 1,122.00p | 1,123.00p | 4021341 |
| 23/10/2024 | 1,127.00p | 1,131.00p | 1,114.79p | 1,123.00p | 1923992 |
| 22/10/2024 | 1,123.50p | 1,132.00p | 1,118.50p | 1,129.00p | 1866592 |
| 21/10/2024 | 1,125.00p | 1,136.00p | 1,123.50p | 1,126.00p | 1533291 |
| 18/10/2024 | 1,117.00p | 1,128.00p | 1,110.50p | 1,127.50p | 2578236 |
| 17/10/2024 | 1,105.00p | 1,127.00p | 1,105.00p | 1,120.50p | 3108222 |
| 16/10/2024 | 1,092.00p | 1,112.50p | 1,088.50p | 1,108.50p | 2552575 |
| 15/10/2024 | 1,095.00p | 1,102.00p | 1,059.50p | 1,084.50p | 4839427 |
| 14/10/2024 | 1,085.50p | 1,090.00p | 1,080.00p | 1,089.00p | 2065288 |
| 11/10/2024 | 1,089.50p | 1,097.00p | 1,084.50p | 1,087.00p | 2197544 |
| 10/10/2024 | 1,096.50p | 1,099.00p | 1,085.00p | 1,093.00p | 2338645 |
| 09/10/2024 | 1,083.50p | 1,095.00p | 1,080.50p | 1,086.00p | 3791165 |
| 08/10/2024 | 1,095.50p | 1,097.00p | 1,076.00p | 1,079.50p | 4628189 |
| 07/10/2024 | 1,142.00p | 1,142.00p | 1,101.00p | 1,101.00p | 4995907 |
| 04/10/2024 | 1,134.00p | 1,145.50p | 1,132.00p | 1,137.00p | 4708564 |
| 03/10/2024 | 1,138.50p | 1,147.50p | 1,132.50p | 1,140.00p | 1819421 |
| 02/10/2024 | 1,158.00p | 1,159.50p | 1,140.00p | 1,151.00p | 2082441 |
| 01/10/2024 | 1,161.50p | 1,167.90p | 1,153.50p | 1,163.00p | 3422772 |
| 30/09/2024 | 1,160.00p | 1,163.50p | 1,150.00p | 1,158.00p | 2766085 |
| 27/09/2024 | 1,153.00p | 1,167.50p | 1,146.00p | 1,165.00p | 2943533 |
| 26/09/2024 | 1,149.00p | 1,149.00p | 1,130.33p | 1,131.50p | 2417113 |
| 25/09/2024 | 1,138.50p | 1,145.00p | 1,132.50p | 1,137.00p | 1997061 |
| 24/09/2024 | 1,153.00p | 1,156.50p | 1,135.50p | 1,146.50p | 1434549 |
| 23/09/2024 | 1,147.50p | 1,157.00p | 1,144.00p | 1,151.50p | 809885 |
| 20/09/2024 | 1,158.00p | 1,161.50p | 1,149.00p | 1,150.00p | 2974219 |
| 19/09/2024 | 1,172.00p | 1,172.50p | 1,157.50p | 1,162.50p | 388414 |
| 18/09/2024 | 1,171.00p | 1,174.00p | 1,159.50p | 1,162.50p | 2327404 |
| 17/09/2024 | 1,195.50p | 1,198.00p | 1,171.00p | 1,176.00p | 2829236 |
| 16/09/2024 | 1,194.00p | 1,198.23p | 1,186.50p | 1,190.00p | 1196371 |
| 13/09/2024 | 1,195.50p | 1,200.00p | 1,189.00p | 1,196.00p | 6395881 |
| 12/09/2024 | 1,211.00p | 1,213.50p | 1,195.00p | 1,196.50p | 1107776 |
| 11/09/2024 | 1,207.50p | 1,209.50p | 1,198.50p | 1,202.00p | 1165831 |
| 10/09/2024 | 1,200.50p | 1,210.50p | 1,196.00p | 1,208.50p | 657536 |
| 09/09/2024 | 1,204.50p | 1,213.50p | 1,199.50p | 1,208.50p | 1679833 |
| 06/09/2024 | 1,184.00p | 1,203.50p | 1,183.50p | 1,198.50p | 1768818 |
| 05/09/2024 | 1,168.50p | 1,190.00p | 1,168.50p | 1,182.00p | 1756010 |
| 04/09/2024 | 1,162.50p | 1,169.50p | 1,157.00p | 1,164.50p | 4442825 |
| 03/09/2024 | 1,163.00p | 1,174.00p | 1,162.00p | 1,174.00p | 1616173 |
| 02/09/2024 | 1,171.00p | 1,172.50p | 1,162.00p | 1,164.00p | 553386 |
| 30/08/2024 | 1,172.50p | 1,177.50p | 1,168.00p | 1,170.50p | 2845829 |
| 29/08/2024 | 1,177.00p | 1,179.00p | 1,168.50p | 1,168.50p | 1699397 |
| 28/08/2024 | 1,177.00p | 1,179.50p | 1,168.50p | 1,173.00p | 1682017 |
| 27/08/2024 | 1,160.50p | 1,177.00p | 1,152.00p | 1,173.50p | 2541084 |
| 23/08/2024 | 1,173.50p | 1,177.24p | 1,168.50p | 1,171.00p | 1103262 |
| 22/08/2024 | 1,170.50p | 1,174.50p | 1,167.50p | 1,170.00p | 1152104 |
| 21/08/2024 | 1,172.00p | 1,178.50p | 1,169.00p | 1,170.50p | 2827674 |
| 20/08/2024 | 1,175.50p | 1,190.00p | 1,170.00p | 1,174.50p | 1070206 |
| 19/08/2024 | 1,165.50p | 1,174.50p | 1,163.00p | 1,168.50p | 158714 |
| 16/08/2024 | 1,172.00p | 1,173.50p | 1,162.50p | 1,168.50p | 1970591 |
| 15/08/2024 | 1,158.00p | 1,174.00p | 1,158.00p | 1,170.50p | 970161 |
| 14/08/2024 | 1,153.50p | 1,159.50p | 1,147.50p | 1,157.00p | 1256069 |
| 13/08/2024 | 1,154.50p | 1,157.00p | 1,137.50p | 1,147.00p | 1232100 |
| 12/08/2024 | 1,168.50p | 1,191.00p | 1,156.00p | 1,156.00p | 1857680 |
| 09/08/2024 | 1,182.00p | 1,183.50p | 1,164.50p | 1,166.00p | 2372788 |
| 08/08/2024 | 1,177.00p | 1,199.00p | 1,160.00p | 1,177.50p | 2760032 |
| 07/08/2024 | 1,174.50p | 1,187.00p | 1,170.00p | 1,179.50p | 2218006 |
| 06/08/2024 | 1,166.00p | 1,172.00p | 1,141.50p | 1,165.50p | 4270152 |
| 05/08/2024 | 1,169.00p | 1,175.50p | 1,148.50p | 1,167.00p | 3826333 |
| 02/08/2024 | 1,205.00p | 1,218.72p | 1,180.68p | 1,186.50p | 3922674 |
| 01/08/2024 | 1,160.00p | 1,245.26p | 1,128.00p | 1,199.00p | 3454672 |
| 31/07/2024 | 1,121.50p | 1,129.50p | 1,116.00p | 1,123.00p | 4218308 |
| 30/07/2024 | 1,124.00p | 1,127.05p | 1,114.00p | 1,118.00p | 1877742 |
| 29/07/2024 | 1,127.50p | 1,134.00p | 1,125.00p | 1,128.00p | 1362217 |
| 26/07/2024 | 1,123.00p | 1,132.11p | 1,120.50p | 1,122.00p | 3541562 |
| 25/07/2024 | 1,111.50p | 1,128.50p | 1,111.50p | 1,125.00p | 3393761 |
| 24/07/2024 | 1,100.50p | 1,115.50p | 1,098.00p | 1,111.50p | 1741131 |
| 23/07/2024 | 1,093.50p | 1,105.00p | 1,090.00p | 1,102.50p | 2389345 |
| 22/07/2024 | 1,097.50p | 1,110.00p | 1,095.77p | 1,096.00p | 2136738 |
| 19/07/2024 | 1,093.50p | 1,103.50p | 1,089.50p | 1,091.50p | 1582465 |
| 18/07/2024 | 1,091.50p | 1,105.50p | 1,082.00p | 1,102.00p | 2043612 |
| 17/07/2024 | 1,060.50p | 1,092.50p | 1,054.00p | 1,089.00p | 3091841 |
| 16/07/2024 | 1,065.00p | 1,070.50p | 1,055.00p | 1,062.50p | 1281729 |
| 15/07/2024 | 1,095.00p | 1,107.00p | 1,067.50p | 1,070.50p | 1987451 |
| 12/07/2024 | 1,099.00p | 1,105.50p | 1,088.00p | 1,100.00p | 1954517 |
| 11/07/2024 | 1,097.50p | 1,101.50p | 1,080.00p | 1,091.00p | 1920101 |
| 10/07/2024 | 1,080.00p | 1,094.50p | 1,071.50p | 1,092.00p | 2445895 |
| 09/07/2024 | 1,062.50p | 1,078.50p | 1,060.80p | 1,078.00p | 3676034 |
| 08/07/2024 | 1,052.50p | 1,071.00p | 1,047.50p | 1,062.00p | 2080932 |
| 05/07/2024 | 1,059.50p | 1,081.00p | 1,053.50p | 1,057.00p | 2029445 |
| 04/07/2024 | 1,027.00p | 1,068.00p | 1,026.00p | 1,054.00p | 2508428 |
| 03/07/2024 | 977.40p | 991.40p | 977.40p | 986.20p | 1919965 |
| 02/07/2024 | 966.60p | 973.00p | 961.00p | 973.00p | 2164236 |
| 01/07/2024 | 982.40p | 989.92p | 974.60p | 975.60p | 2551697 |
| 28/06/2024 | 982.80p | 987.40p | 978.20p | 980.60p | 1725049 |
| 27/06/2024 | 983.80p | 989.20p | 972.60p | 976.60p | 1988924 |
| 26/06/2024 | 986.00p | 996.40p | 978.80p | 978.80p | 4360703 |
| 25/06/2024 | 992.40p | 994.80p | 978.60p | 979.20p | 2048776 |
| 24/06/2024 | 1,000.50p | 1,003.50p | 994.00p | 996.20p | 2050330 |
| 21/06/2024 | 998.60p | 1,010.09p | 996.40p | 1,005.00p | 4837281 |
| 20/06/2024 | 990.80p | 1,001.00p | 984.80p | 999.00p | 1525013 |
| 19/06/2024 | 987.20p | 991.78p | 980.00p | 990.80p | 1509674 |
| 18/06/2024 | 983.80p | 993.20p | 979.00p | 987.80p | 2502590 |
| 17/06/2024 | 1,001.50p | 1,002.00p | 987.20p | 987.20p | 2291655 |
| 14/06/2024 | 1,008.50p | 1,010.00p | 994.80p | 999.60p | 1719055 |
| 13/06/2024 | 1,015.00p | 1,019.00p | 1,007.00p | 1,011.00p | 1853498 |
| 12/06/2024 | 1,013.50p | 1,017.50p | 1,002.00p | 1,015.50p | 2690673 |
| 11/06/2024 | 1,033.50p | 1,038.00p | 1,008.50p | 1,008.50p | 1907611 |
| 10/06/2024 | 1,028.50p | 1,038.00p | 1,020.00p | 1,027.00p | 1638267 |
| 07/06/2024 | 1,040.00p | 1,046.50p | 1,035.92p | 1,038.00p | 1818220 |
| 06/06/2024 | 1,027.00p | 1,045.50p | 1,027.00p | 1,034.50p | 2163396 |
| 05/06/2024 | 1,018.50p | 1,043.00p | 989.20p | 1,028.00p | 6031764 |
| 04/06/2024 | 983.60p | 997.80p | 983.60p | 995.20p | 2065338 |
| 03/06/2024 | 998.80p | 1,003.00p | 975.20p | 984.20p | 3025584 |
| 31/05/2024 | 984.20p | 995.81p | 982.60p | 990.40p | 9707276 |
*Close Price adjusted for both dividends and splits