Smith (DS) (SMDS) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Smith (DS)

Date Open High Low Close* Volume
21/04/2017 392.46p 392.83p 388.74p 390.14p 4269672
20/04/2017 392.09p 394.88p 389.02p 389.67p 3251421
19/04/2017 392.28p 395.07p 390.32p 390.32p 2133109
18/04/2017 401.30p 402.79p 390.97p 391.25p 2236929
13/04/2017 402.14p 402.14p 391.72p 401.77p 1830870
12/04/2017 400.74p 402.42p 398.23p 401.49p 2421770
11/04/2017 397.30p 401.77p 396.40p 400.65p 2339620
10/04/2017 394.04p 401.12p 387.63p 399.72p 2036449
07/04/2017 392.09p 394.97p 389.30p 394.60p 2037338
06/04/2017 395.44p 396.93p 390.79p 392.56p 3161343
05/04/2017 402.88p 405.12p 398.42p 399.16p 4898362
04/04/2017 403.35p 405.95p 402.14p 402.88p 1907368
03/04/2017 404.74p 406.60p 402.79p 404.09p 2845510
31/03/2017 406.88p 408.74p 399.63p 403.91p 3350958
30/03/2017 408.74p 410.42p 406.51p 409.21p 2042354
29/03/2017 404.28p 410.79p 404.28p 408.09p 3246830
28/03/2017 401.95p 404.74p 399.91p 403.81p 8673241
27/03/2017 401.67p 402.51p 399.35p 401.49p 2071382
24/03/2017 410.23p 410.48p 404.56p 404.56p 2666903
23/03/2017 406.70p 412.43p 406.42p 409.02p 1705182
22/03/2017 410.42p 410.70p 404.28p 407.07p 3274841
21/03/2017 417.86p 418.05p 411.35p 411.44p 1931472
20/03/2017 414.14p 416.56p 411.72p 416.56p 1789357
17/03/2017 410.88p 413.77p 408.33p 413.77p 2640344
16/03/2017 415.35p 415.35p 410.98p 412.19p 1596848
15/03/2017 413.21p 414.98p 411.07p 412.93p 1695690
14/03/2017 415.44p 415.44p 411.91p 413.12p 1736844
13/03/2017 414.51p 415.63p 412.62p 414.42p 1849897
10/03/2017 416.00p 418.05p 412.00p 412.65p 3180546
09/03/2017 416.28p 421.89p 412.75p 416.00p 3322173
08/03/2017 414.05p 418.05p 412.56p 415.72p 3118329
07/03/2017 420.10p 423.91p 415.95p 416.65p 3225646
06/03/2017 418.42p 420.47p 416.47p 419.91p 2561087
03/03/2017 416.84p 419.17p 412.54p 418.05p 2507544
02/03/2017 421.21p 422.61p 417.03p 419.07p 3490936
01/03/2017 414.61p 422.89p 414.05p 421.86p 3409790
28/02/2017 419.07p 420.38p 413.68p 414.70p 3642823
27/02/2017 419.26p 420.38p 413.58p 416.65p 3326654
24/02/2017 419.63p 420.10p 415.26p 418.24p 4242565
23/02/2017 424.66p 424.66p 419.91p 421.12p 2854166
22/02/2017 426.14p 426.14p 422.42p 423.73p 3206263
21/02/2017 421.49p 425.68p 418.79p 423.82p 3041291
20/02/2017 424.28p 424.28p 418.79p 422.14p 2443520
17/02/2017 419.63p 424.00p 418.42p 424.00p 2645749
16/02/2017 419.72p 421.59p 416.47p 419.63p 2251461
15/02/2017 416.84p 419.26p 414.79p 418.14p 3458652
14/02/2017 413.96p 417.96p 411.26p 414.70p 2484966
13/02/2017 419.63p 419.98p 414.05p 415.54p 2660194
10/02/2017 422.79p 424.44p 416.83p 418.33p 2244486
09/02/2017 419.35p 420.56p 414.42p 420.47p 3097474
08/02/2017 417.40p 423.18p 416.47p 417.40p 5444219
07/02/2017 418.05p 422.98p 413.96p 419.07p 4107054
06/02/2017 417.77p 418.24p 414.70p 416.19p 1658451
03/02/2017 415.91p 420.19p 414.61p 417.49p 4206821
02/02/2017 411.72p 416.46p 409.02p 415.91p 3073762
01/02/2017 411.82p 414.79p 409.40p 412.00p 5898546
31/01/2017 408.84p 416.37p 407.07p 412.19p 4960428
30/01/2017 409.40p 411.54p 407.35p 408.37p 2322088
27/01/2017 413.86p 414.42p 409.02p 409.40p 3740163
26/01/2017 415.72p 415.72p 409.49p 410.79p 3687310
25/01/2017 407.81p 415.35p 404.90p 412.84p 4375323
24/01/2017 402.14p 408.37p 401.86p 407.07p 3047361
23/01/2017 401.21p 403.44p 399.63p 401.39p 1970324
20/01/2017 401.30p 406.33p 401.30p 403.72p 2280682
19/01/2017 403.44p 406.60p 403.07p 403.63p 4616930
18/01/2017 406.42p 406.42p 398.60p 403.81p 4650668
17/01/2017 395.16p 398.88p 394.14p 397.39p 2070558
16/01/2017 404.65p 405.44p 396.28p 397.21p 2406916
13/01/2017 407.72p 409.49p 399.43p 404.46p 2962822
12/01/2017 398.42p 406.05p 393.05p 404.84p 4841205
11/01/2017 392.65p 395.53p 390.81p 395.25p 2092330
10/01/2017 390.88p 392.74p 387.90p 391.72p 1533886
09/01/2017 387.44p 389.58p 384.09p 388.55p 1062221
06/01/2017 392.65p 394.14p 387.53p 388.00p 1670151
05/01/2017 384.74p 393.95p 384.09p 392.28p 4148704
04/01/2017 385.76p 386.60p 383.62p 384.74p 2067062
03/01/2017 379.62p 386.51p 378.56p 385.86p 2667071
30/12/2016 378.41p 380.18p 377.58p 379.72p 602660
29/12/2016 380.74p 380.74p 378.04p 380.09p 678457
28/12/2016 377.58p 383.16p 375.62p 379.99p 1269528
23/12/2016 379.53p 381.39p 374.97p 374.97p 355512
22/12/2016 375.99p 378.32p 375.06p 377.95p 818395
21/12/2016 376.18p 378.24p 371.99p 374.97p 2098000
20/12/2016 381.48p 381.48p 374.13p 374.97p 1957684
19/12/2016 379.25p 379.25p 375.06p 377.39p 2076354
16/12/2016 380.46p 381.86p 375.25p 376.37p 3143236
15/12/2016 376.83p 382.41p 373.85p 381.48p 2356008
14/12/2016 386.97p 388.93p 378.51p 379.06p 3370761
13/12/2016 388.18p 389.49p 384.74p 389.02p 1899877
12/12/2016 390.14p 393.49p 388.09p 389.58p 1786556
09/12/2016 390.04p 397.49p 387.90p 388.93p 2690752
08/12/2016 374.32p 395.81p 372.92p 389.95p 5891132
07/12/2016 370.60p 374.04p 365.85p 368.46p 3607428
06/12/2016 365.11p 371.34p 365.11p 369.95p 2064084
05/12/2016 362.41p 370.04p 362.41p 366.97p 1941828
02/12/2016 364.36p 365.39p 359.43p 363.15p 1701604
01/12/2016 362.97p 368.74p 361.48p 368.27p 1908012
30/11/2016 363.06p 368.92p 363.06p 365.67p 1776141
29/11/2016 369.11p 374.04p 363.80p 364.55p 1823456
28/11/2016 372.18p 373.48p 365.94p 366.50p 1416852
25/11/2016 371.15p 371.71p 367.43p 371.06p 1134256
24/11/2016 364.73p 370.41p 363.53p 369.76p 2169956
23/11/2016 365.39p 366.78p 364.08p 365.11p 1632861
22/11/2016 362.87p 367.62p 362.50p 364.73p 1548629
21/11/2016 364.64p 364.64p 358.13p 359.80p 1120610
18/11/2016 360.83p 362.41p 357.38p 361.48p 1967344
17/11/2016 354.59p 361.81p 351.99p 359.25p 1911098
16/11/2016 358.04p 362.69p 354.03p 354.59p 1578882
15/11/2016 356.17p 358.59p 354.78p 358.31p 2030184
14/11/2016 359.80p 363.25p 353.29p 353.66p 1037336
11/11/2016 361.39p 363.25p 355.99p 358.04p 1917833
10/11/2016 360.73p 367.53p 358.50p 362.22p 4560289
09/11/2016 354.78p 365.67p 350.69p 358.87p 3429713
08/11/2016 361.39p 365.20p 358.41p 363.62p 2117999
07/11/2016 361.85p 364.36p 358.22p 361.57p 2299965
04/11/2016 367.34p 367.34p 357.57p 357.76p 2769148
03/11/2016 365.39p 374.69p 364.64p 368.74p 2011291
02/11/2016 365.67p 369.39p 365.01p 366.50p 1663331
01/11/2016 372.18p 372.83p 367.71p 368.18p 1747320
31/10/2016 367.99p 372.27p 367.99p 371.06p 1472683
28/10/2016 369.76p 373.76p 368.27p 369.85p 2518659
27/10/2016 379.16p 379.16p 370.69p 372.74p 2959692
26/10/2016 379.44p 379.44p 370.41p 373.57p 2053647
25/10/2016 377.85p 380.75p 374.97p 380.09p 1876731
24/10/2016 376.27p 381.86p 375.06p 375.16p 1110902
21/10/2016 378.23p 378.23p 371.25p 374.41p 1500160
20/10/2016 382.04p 382.04p 374.60p 376.92p 1074865
19/10/2016 379.90p 381.20p 375.53p 380.46p 1135218
18/10/2016 375.06p 379.53p 375.06p 378.41p 1250509
17/10/2016 377.85p 379.03p 371.15p 373.95p 1445898
14/10/2016 380.55p 382.51p 377.30p 377.48p 1486926
13/10/2016 380.27p 380.27p 375.53p 378.41p 1915958
12/10/2016 383.44p 385.95p 381.46p 382.13p 2115079
11/10/2016 385.02p 385.95p 380.46p 384.00p 1571417
10/10/2016 389.02p 389.02p 380.37p 384.00p 1933803
07/10/2016 383.34p 390.11p 382.41p 385.48p 3839725
06/10/2016 366.50p 371.06p 364.55p 370.50p 3373351
05/10/2016 363.90p 365.57p 359.06p 364.46p 2522128
04/10/2016 364.92p 367.53p 363.15p 363.90p 5793083
03/10/2016 365.67p 365.67p 357.20p 363.43p 1960451
30/09/2016 353.76p 358.69p 350.22p 357.57p 2018359
29/09/2016 358.78p 359.15p 354.87p 356.45p 1872910
28/09/2016 363.99p 367.25p 362.32p 362.87p 1392151
27/09/2016 369.48p 369.48p 358.69p 363.25p 2364606
26/09/2016 369.76p 369.76p 364.92p 366.32p 2190213
23/09/2016 374.41p 374.50p 366.13p 370.88p 3316080
22/09/2016 382.79p 382.79p 375.25p 375.90p 1800194
21/09/2016 379.90p 380.65p 377.20p 378.60p 1568330
20/09/2016 378.97p 381.45p 375.43p 377.67p 2661833
19/09/2016 378.69p 379.90p 376.27p 377.85p 2327886
16/09/2016 377.48p 380.37p 375.16p 377.39p 3426562
15/09/2016 382.60p 382.60p 376.18p 378.97p 2852004
14/09/2016 385.76p 387.25p 381.02p 381.67p 2119259
13/09/2016 387.90p 390.69p 386.23p 386.23p 2653664
12/09/2016 387.81p 388.18p 384.04p 387.34p 1427216
09/09/2016 396.09p 396.09p 390.42p 391.53p 1697198
08/09/2016 396.46p 398.04p 394.04p 395.81p 1223227
07/09/2016 396.93p 398.38p 391.90p 397.95p 1892905
06/09/2016 396.74p 401.30p 393.49p 395.63p 2769684
05/09/2016 392.93p 396.09p 391.96p 393.11p 1260499
02/09/2016 386.51p 397.67p 385.86p 395.72p 2372430
01/09/2016 380.83p 387.16p 380.18p 385.67p 1309959
31/08/2016 385.67p 385.67p 379.81p 380.09p 1421520
30/08/2016 389.86p 391.35p 385.48p 385.67p 1675460
26/08/2016 388.83p 390.14p 386.88p 389.30p 1865075
25/08/2016 387.90p 389.86p 385.30p 389.21p 1035335
24/08/2016 384.46p 389.86p 382.79p 388.28p 1501093
23/08/2016 386.69p 389.02p 382.99p 386.69p 1415492
22/08/2016 387.62p 389.58p 386.32p 386.69p 1209091
19/08/2016 386.69p 388.74p 386.14p 388.37p 1257353
18/08/2016 382.88p 388.74p 382.79p 388.09p 1822178
17/08/2016 384.83p 385.11p 379.53p 380.37p 1121164
16/08/2016 386.79p 389.11p 382.51p 382.60p 1991413
15/08/2016 385.58p 388.37p 380.27p 388.09p 1739950
12/08/2016 383.90p 387.62p 381.86p 385.58p 1300603
11/08/2016 381.02p 383.16p 376.52p 382.32p 1455576
10/08/2016 378.04p 381.20p 376.74p 378.60p 1591969
09/08/2016 374.32p 379.53p 373.85p 378.88p 1554510
08/08/2016 366.87p 375.81p 366.78p 374.32p 1731122
05/08/2016 361.29p 370.88p 360.37p 367.53p 1584360
04/08/2016 360.27p 364.92p 358.22p 361.48p 2235024
03/08/2016 363.80p 366.50p 359.71p 360.64p 1640941
02/08/2016 363.62p 365.85p 361.29p 363.99p 2124119
01/08/2016 368.46p 368.46p 363.71p 365.48p 2222487
29/07/2016 367.53p 367.81p 361.01p 364.92p 2704149
28/07/2016 372.46p 376.64p 365.20p 365.20p 3453698
27/07/2016 374.13p 376.74p 372.06p 374.50p 1640185
26/07/2016 372.27p 374.23p 369.39p 373.02p 1239399
25/07/2016 371.71p 374.78p 367.34p 369.85p 1575820
22/07/2016 370.32p 371.62p 368.18p 370.78p 1974573
21/07/2016 370.78p 371.71p 362.97p 369.48p 2329672
20/07/2016 364.18p 370.32p 361.85p 369.01p 2135080
19/07/2016 363.80p 369.29p 358.50p 361.20p 1210993
18/07/2016 364.08p 368.08p 361.57p 364.64p 957800
15/07/2016 359.15p 365.57p 357.76p 363.99p 903300
14/07/2016 365.11p 370.90p 362.22p 362.50p 1248312
13/07/2016 364.55p 369.95p 360.45p 363.71p 1661327
12/07/2016 367.62p 371.90p 362.32p 364.27p 2248498
11/07/2016 354.31p 368.74p 354.31p 366.22p 2039920
08/07/2016 343.61p 353.01p 343.61p 352.64p 2117514

*Close Price adjusted for both dividends and splits