Smith & Nephew (SN.) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
22/03/2010 666.00p 681.00p 665.50p 678.00p 1946281
19/03/2010 671.50p 676.50p 667.50p 669.50p 3413737
18/03/2010 671.00p 675.50p 662.50p 672.00p 1448015
17/03/2010 683.00p 683.00p 669.85p 671.00p 1664564
16/03/2010 678.00p 681.66p 676.50p 679.50p 1713872
15/03/2010 678.00p 678.50p 673.50p 676.50p 1572313
12/03/2010 679.00p 680.50p 674.50p 677.00p 1539908
11/03/2010 685.00p 686.50p 673.50p 677.50p 4469989
10/03/2010 694.00p 698.00p 689.50p 695.50p 1295754
09/03/2010 695.50p 696.50p 691.00p 695.50p 1231308
08/03/2010 698.00p 700.00p 693.00p 696.00p 1483808
05/03/2010 693.50p 698.00p 691.00p 696.50p 1248880
04/03/2010 692.00p 700.00p 689.00p 692.00p 2208798
03/03/2010 687.50p 694.50p 687.50p 693.00p 3402666
02/03/2010 689.50p 693.00p 685.50p 687.00p 1775803
01/03/2010 674.50p 692.00p 674.50p 687.00p 2137198
26/02/2010 667.00p 674.00p 665.50p 673.50p 2382945
25/02/2010 671.50p 676.00p 665.50p 667.00p 1801968
24/02/2010 674.00p 679.86p 671.00p 673.50p 2548414
23/02/2010 663.50p 677.30p 663.00p 672.50p 2276675
22/02/2010 665.50p 667.50p 661.50p 663.00p 2854102
19/02/2010 657.50p 670.50p 654.00p 665.00p 8133442
18/02/2010 656.00p 665.00p 655.50p 659.50p 5080380
17/02/2010 665.00p 667.50p 651.50p 654.00p 2953630
16/02/2010 660.00p 665.00p 656.00p 663.50p 1656995
15/02/2010 657.00p 661.50p 656.00p 659.00p 1227571
12/02/2010 666.00p 668.00p 647.00p 653.00p 3567402
11/02/2010 649.00p 666.50p 642.50p 660.00p 5778595
10/02/2010 636.50p 642.00p 628.50p 633.00p 1852366
09/02/2010 631.50p 639.00p 631.50p 635.50p 2153295
08/02/2010 630.50p 637.29p 630.50p 632.50p 2795444
05/02/2010 632.00p 634.50p 616.00p 624.50p 3349780
04/02/2010 641.50p 641.69p 631.00p 635.50p 2819556
03/02/2010 641.00p 642.50p 637.00p 640.00p 1700676
02/02/2010 634.50p 643.00p 632.50p 641.00p 2627499
01/02/2010 631.00p 635.50p 626.00p 634.50p 1696789
29/01/2010 634.00p 638.00p 628.00p 633.00p 4774320
28/01/2010 637.50p 640.50p 630.00p 631.00p 4616511
27/01/2010 630.00p 632.50p 625.50p 631.50p 2908217
26/01/2010 623.00p 632.50p 617.50p 632.50p 1965137
25/01/2010 625.00p 626.50p 619.50p 625.50p 2209808
22/01/2010 629.50p 636.00p 627.00p 628.50p 2792256
21/01/2010 637.50p 643.00p 629.13p 630.50p 2233472
20/01/2010 643.50p 653.50p 633.00p 635.00p 4363573
19/01/2010 639.00p 656.00p 630.00p 642.00p 3004084
18/01/2010 637.00p 641.50p 632.00p 638.50p 1217669
15/01/2010 648.50p 648.50p 634.00p 635.00p 5807517
14/01/2010 643.00p 653.00p 642.50p 650.50p 2219796
13/01/2010 649.00p 649.50p 639.50p 642.00p 2396325
12/01/2010 640.50p 651.50p 640.50p 648.50p 2594998
11/01/2010 633.00p 646.00p 630.50p 641.50p 2516820
08/01/2010 632.50p 636.64p 628.00p 633.00p 2354371
07/01/2010 630.50p 637.00p 629.00p 631.50p 3676719
06/01/2010 636.50p 639.00p 625.50p 631.00p 2092628
05/01/2010 639.50p 640.50p 634.19p 636.50p 1129696
04/01/2010 636.50p 646.00p 636.50p 641.50p 1290666
31/12/2009 640.00p 641.00p 634.00p 639.50p 264007
30/12/2009 641.50p 646.50p 639.50p 640.50p 828281
29/12/2009 637.00p 654.50p 633.50p 641.50p 1603529
24/12/2009 634.50p 637.00p 629.00p 629.00p 382153
23/12/2009 638.00p 639.00p 633.50p 637.00p 1202373
22/12/2009 634.00p 643.50p 628.00p 634.50p 2114018
21/12/2009 624.50p 635.08p 619.50p 633.00p 2010140
18/12/2009 614.00p 630.50p 614.00p 622.50p 3909381
17/12/2009 618.50p 620.50p 609.00p 613.50p 2455419
16/12/2009 629.50p 631.00p 619.50p 622.00p 3400026
15/12/2009 626.50p 631.00p 620.00p 630.00p 2047634
14/12/2009 620.50p 625.50p 617.50p 625.00p 2040635
11/12/2009 608.00p 622.00p 606.00p 620.00p 2728703
10/12/2009 595.00p 608.00p 591.00p 608.00p 2704839
09/12/2009 599.00p 601.50p 592.65p 595.50p 1980847
08/12/2009 599.00p 606.00p 594.50p 601.00p 1973878
07/12/2009 602.00p 604.00p 595.00p 600.00p 2586481
04/12/2009 596.00p 602.00p 587.50p 602.00p 2645401
03/12/2009 593.50p 599.50p 588.50p 594.50p 2232211
02/12/2009 590.00p 599.00p 590.00p 592.00p 2880411
01/12/2009 580.50p 591.50p 578.50p 591.50p 2024183
30/11/2009 587.50p 591.50p 577.50p 578.00p 2310591
27/11/2009 575.00p 591.50p 572.00p 588.50p 2706052
26/11/2009 586.50p 586.50p 578.50p 580.50p 2075188
25/11/2009 575.00p 587.50p 569.50p 586.00p 3677550
24/11/2009 576.00p 581.30p 572.50p 574.00p 2262303
23/11/2009 575.00p 580.50p 573.50p 576.50p 1379567
20/11/2009 574.00p 579.59p 569.00p 574.00p 3036753
19/11/2009 572.00p 578.00p 571.00p 574.00p 2955800
18/11/2009 577.50p 579.50p 574.00p 574.00p 2800513
17/11/2009 578.50p 582.00p 572.00p 575.50p 3572199
16/11/2009 574.00p 579.85p 573.50p 579.00p 1567676
13/11/2009 570.00p 575.85p 566.00p 574.00p 2392391
12/11/2009 564.50p 573.00p 563.00p 569.00p 3418610
11/11/2009 561.50p 571.27p 559.50p 563.50p 5179453
10/11/2009 554.00p 562.50p 551.50p 558.50p 5440315
09/11/2009 540.00p 557.50p 537.00p 548.00p 6604145
06/11/2009 559.00p 559.00p 528.50p 536.00p 5212738
05/11/2009 541.50p 543.50p 536.50p 540.00p 2554024
04/11/2009 543.50p 545.00p 536.00p 541.50p 2496952
03/11/2009 544.50p 546.50p 533.00p 540.50p 2981304
02/11/2009 538.00p 548.00p 537.50p 547.50p 3285815
30/10/2009 541.50p 548.00p 538.00p 540.50p 2352897
29/10/2009 543.00p 545.50p 537.00p 543.00p 3746317
28/10/2009 543.00p 550.50p 538.50p 546.00p 4166188
27/10/2009 535.00p 549.00p 532.00p 545.50p 4297442
26/10/2009 543.50p 543.50p 533.50p 535.50p 1728558
23/10/2009 540.50p 548.00p 537.50p 540.50p 2323307
22/10/2009 534.50p 541.00p 529.50p 537.50p 4764518
21/10/2009 531.50p 541.00p 531.50p 539.50p 5560686
20/10/2009 533.50p 534.50p 525.50p 530.00p 3156511
19/10/2009 532.50p 539.00p 526.00p 531.00p 3596604
16/10/2009 530.50p 547.00p 526.00p 529.50p 7209443
15/10/2009 533.00p 534.00p 525.50p 526.50p 3462510
14/10/2009 534.00p 535.50p 529.00p 531.50p 3137688
13/10/2009 549.00p 549.50p 529.50p 532.00p 4317197
12/10/2009 549.00p 552.00p 540.00p 549.50p 4000796
09/10/2009 539.50p 550.50p 539.50p 545.00p 3706580
08/10/2009 541.50p 547.00p 534.50p 542.00p 3499201
07/10/2009 542.50p 545.50p 532.00p 537.00p 6685788
06/10/2009 551.50p 558.00p 549.50p 552.00p 3696145
05/10/2009 552.00p 553.50p 544.50p 553.50p 2082429
02/10/2009 554.00p 557.00p 546.00p 553.00p 2775505
01/10/2009 562.50p 563.50p 552.50p 555.50p 2440375
30/09/2009 560.50p 565.00p 557.50p 560.50p 3245992
29/09/2009 564.00p 564.00p 554.00p 557.50p 1951954
28/09/2009 558.50p 565.00p 555.00p 561.00p 3049033
25/09/2009 557.00p 560.00p 552.00p 556.50p 2575671
24/09/2009 566.00p 567.00p 552.50p 556.00p 2472580
23/09/2009 557.50p 569.00p 555.00p 566.00p 1535482
22/09/2009 566.00p 571.50p 559.50p 559.50p 1560504
21/09/2009 560.00p 567.50p 553.50p 566.00p 1268703

*Close Price adjusted for both dividends and splits