Smith (DS) (SMDS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
07/07/2016 350.03p 353.29p 343.99p 343.99p 1811859
06/07/2016 351.06p 354.50p 344.38p 347.34p 1989320
05/07/2016 361.76p 364.27p 349.01p 351.80p 2588109
04/07/2016 371.62p 371.71p 358.41p 358.59p 1965772
01/07/2016 362.13p 370.78p 356.55p 368.36p 2606810
30/06/2016 354.13p 359.99p 349.10p 359.43p 3212802
29/06/2016 351.43p 354.69p 343.15p 354.69p 3654198
28/06/2016 338.96p 347.89p 337.01p 345.94p 6668520
27/06/2016 346.59p 354.78p 330.87p 330.87p 5606009
24/06/2016 353.57p 361.48p 330.87p 348.92p 8517203
23/06/2016 363.80p 388.28p 363.80p 383.81p 6833273
22/06/2016 355.90p 362.06p 353.38p 359.99p 2123744
21/06/2016 356.17p 356.36p 350.13p 355.99p 2140216
20/06/2016 352.64p 357.48p 349.85p 354.78p 1262181
17/06/2016 339.15p 345.47p 336.49p 344.54p 2671990
16/06/2016 339.43p 340.76p 335.52p 336.91p 2197061
15/06/2016 342.87p 343.61p 339.24p 341.66p 1885741
14/06/2016 345.10p 346.22p 338.63p 339.98p 1798582
13/06/2016 345.38p 348.55p 343.15p 345.85p 2116894
10/06/2016 357.85p 357.85p 348.27p 350.22p 1698454
09/06/2016 358.87p 360.45p 354.31p 359.15p 1603951
08/06/2016 365.11p 365.11p 357.66p 360.92p 1821415
07/06/2016 367.34p 368.92p 366.04p 367.43p 1468359
06/06/2016 360.27p 366.69p 359.90p 365.01p 2725209
03/06/2016 362.50p 365.20p 358.78p 360.27p 920570
02/06/2016 358.04p 361.94p 358.04p 361.76p 1409347
01/06/2016 359.25p 360.83p 353.94p 359.62p 1544383
31/05/2016 358.69p 364.64p 356.55p 361.66p 3423230
27/05/2016 354.22p 359.80p 351.62p 359.43p 3634912
26/05/2016 352.73p 355.34p 351.89p 353.29p 1821142
25/05/2016 356.36p 356.45p 352.55p 353.48p 2264155
24/05/2016 350.03p 354.03p 349.29p 354.03p 8967211
23/05/2016 352.27p 354.87p 349.85p 352.45p 2153110
20/05/2016 355.71p 360.18p 352.83p 353.85p 2393837
19/05/2016 353.10p 354.67p 349.24p 352.17p 1661532
18/05/2016 354.50p 358.13p 351.52p 354.22p 1126771
17/05/2016 358.31p 358.87p 356.08p 357.57p 3054819
16/05/2016 353.57p 357.20p 353.38p 357.20p 765117
13/05/2016 352.55p 357.48p 351.71p 357.48p 983590
12/05/2016 357.94p 360.45p 354.03p 355.52p 1166714
11/05/2016 354.50p 360.55p 353.29p 357.94p 1214474
10/05/2016 360.73p 360.73p 352.92p 354.59p 1418210
09/05/2016 357.57p 359.09p 354.59p 357.48p 1381336
06/05/2016 354.31p 355.99p 351.52p 355.99p 935901
05/05/2016 354.03p 354.69p 351.71p 354.31p 1126305
04/05/2016 354.03p 354.50p 350.13p 354.31p 2458494
03/05/2016 356.64p 356.64p 351.34p 352.64p 1587458
29/04/2016 358.41p 358.41p 352.08p 354.78p 1915209
28/04/2016 355.43p 359.99p 351.56p 359.62p 2543577
27/04/2016 359.15p 359.15p 352.45p 356.17p 2555445
26/04/2016 359.52p 360.18p 355.80p 356.55p 2669548
25/04/2016 356.45p 358.50p 351.75p 357.11p 3468297
22/04/2016 366.60p 367.81p 355.99p 356.45p 3140476
21/04/2016 373.67p 374.78p 367.99p 369.20p 1608253
20/04/2016 375.34p 377.02p 370.32p 374.69p 2147713
19/04/2016 376.55p 380.27p 374.23p 376.37p 1553172
18/04/2016 370.22p 381.54p 369.37p 376.74p 1684962
15/04/2016 373.11p 379.25p 369.57p 374.04p 2090006
14/04/2016 374.41p 374.78p 369.48p 372.74p 1584054
13/04/2016 362.87p 373.29p 360.62p 373.29p 2801972
12/04/2016 364.18p 366.04p 357.66p 359.43p 1680107
11/04/2016 361.94p 362.87p 358.22p 362.41p 1719142
08/04/2016 357.94p 363.90p 356.17p 362.78p 1952924
07/04/2016 369.95p 372.46p 356.27p 356.64p 2879958
06/04/2016 367.62p 371.53p 363.99p 370.04p 1719401
05/04/2016 374.97p 375.16p 365.01p 366.69p 2392288
04/04/2016 371.53p 379.81p 371.53p 376.74p 1504684
01/04/2016 376.64p 377.39p 370.03p 372.36p 2294188
31/03/2016 383.25p 383.25p 377.30p 379.62p 2066014
30/03/2016 388.37p 388.74p 384.65p 386.14p 1573564
29/03/2016 381.67p 384.46p 379.16p 383.81p 1687184
24/03/2016 383.06p 387.25p 381.20p 381.30p 1963391
23/03/2016 380.37p 387.53p 380.37p 386.69p 2195379
22/03/2016 379.62p 384.00p 377.76p 381.48p 2002966
21/03/2016 381.20p 385.95p 379.34p 380.37p 2136225
18/03/2016 384.93p 386.14p 381.67p 383.90p 3362646
17/03/2016 386.14p 388.00p 382.23p 384.65p 2052600
16/03/2016 382.51p 384.65p 381.11p 382.97p 2108316
15/03/2016 383.06p 387.53p 379.39p 380.46p 2283594
14/03/2016 377.20p 384.37p 373.20p 382.23p 1973141
11/03/2016 371.53p 376.09p 370.60p 374.97p 1623531
10/03/2016 370.41p 378.88p 367.15p 368.46p 2791244
09/03/2016 362.32p 371.25p 360.45p 369.01p 1758090
08/03/2016 358.97p 364.73p 355.34p 363.25p 3221559
07/03/2016 360.73p 362.23p 357.29p 359.71p 1452011
04/03/2016 353.57p 363.34p 350.69p 361.29p 2442991
03/03/2016 352.64p 354.87p 350.59p 352.27p 1486666
02/03/2016 360.92p 362.53p 350.78p 354.41p 4578956
01/03/2016 362.87p 362.87p 357.57p 361.76p 2577488
29/02/2016 350.03p 362.04p 350.03p 362.04p 2025167
26/02/2016 356.55p 360.18p 354.03p 354.03p 1236284
25/02/2016 348.08p 356.17p 346.87p 354.13p 1909868
24/02/2016 347.71p 349.85p 342.07p 343.89p 1724916
23/02/2016 351.80p 354.69p 345.57p 347.52p 1936185
22/02/2016 356.55p 360.27p 352.52p 354.41p 1427140
19/02/2016 358.04p 358.13p 349.57p 353.94p 1938434
18/02/2016 355.52p 361.48p 354.13p 356.08p 1991979
17/02/2016 349.48p 357.29p 349.48p 355.99p 1939934
16/02/2016 348.64p 351.43p 345.66p 351.06p 2310558
15/02/2016 337.10p 347.43p 336.82p 345.57p 2363859
12/02/2016 321.00p 335.05p 319.42p 334.50p 3306244
11/02/2016 322.21p 323.70p 312.72p 319.70p 3002414
10/02/2016 317.75p 328.45p 316.72p 323.80p 5479097
09/02/2016 310.86p 314.77p 307.33p 313.19p 4105922
08/02/2016 326.77p 328.17p 306.21p 308.16p 2948506
05/02/2016 321.10p 327.61p 317.65p 321.10p 3107015
04/02/2016 328.63p 328.63p 316.91p 319.70p 3597000
03/02/2016 328.45p 328.54p 317.62p 323.80p 3749741
02/02/2016 339.71p 339.71p 325.75p 330.49p 3927956
01/02/2016 343.24p 345.20p 334.40p 338.40p 3867742
29/01/2016 324.63p 344.73p 324.63p 340.26p 5472566
28/01/2016 338.40p 338.96p 318.49p 319.24p 4144336
27/01/2016 334.96p 337.75p 333.11p 337.75p 3196592
26/01/2016 339.05p 342.96p 335.33p 337.38p 3962772
25/01/2016 347.24p 348.17p 343.61p 345.01p 1954440
22/01/2016 348.92p 349.85p 343.06p 343.61p 2336877
21/01/2016 338.31p 344.92p 338.31p 343.71p 2280310
20/01/2016 340.36p 343.71p 335.80p 337.75p 3290392
19/01/2016 345.20p 348.64p 343.52p 345.66p 1828390
18/01/2016 340.73p 344.64p 337.94p 340.36p 3613579
15/01/2016 345.47p 347.34p 337.19p 341.57p 3367872
14/01/2016 351.99p 354.92p 339.61p 346.68p 4371378
13/01/2016 360.36p 364.73p 355.35p 358.59p 2075952
12/01/2016 354.97p 363.06p 352.64p 359.62p 2648096
11/01/2016 351.06p 357.20p 349.01p 353.20p 2874245
08/01/2016 348.36p 354.13p 347.75p 350.22p 2502976
07/01/2016 350.41p 352.17p 344.54p 349.38p 2192581
06/01/2016 362.87p 365.18p 353.38p 355.34p 2467580
05/01/2016 362.87p 366.97p 360.73p 365.01p 1690763
04/01/2016 368.08p 369.39p 359.99p 361.48p 5281409
31/12/2015 371.90p 372.91p 367.25p 369.11p 599464
30/12/2015 366.97p 371.25p 366.22p 370.41p 939417
29/12/2015 364.64p 369.91p 364.18p 368.74p 960005
24/12/2015 364.64p 368.55p 363.62p 365.39p 306395
23/12/2015 364.27p 366.78p 362.13p 365.76p 2045622
22/12/2015 365.48p 366.50p 360.18p 363.34p 1372378
21/12/2015 364.92p 368.08p 361.85p 361.85p 1407229
18/12/2015 370.60p 371.88p 363.43p 364.92p 2519989
17/12/2015 369.39p 375.25p 369.39p 372.36p 3508624
16/12/2015 361.29p 366.41p 358.22p 365.76p 3175656
15/12/2015 349.20p 360.08p 347.06p 360.08p 4665360
14/12/2015 345.20p 383.34p 345.20p 347.06p 2460737
11/12/2015 350.59p 353.01p 344.64p 345.85p 2358256
10/12/2015 349.20p 355.43p 348.64p 352.55p 2981957
09/12/2015 359.43p 359.43p 348.36p 350.22p 4560640
08/12/2015 358.97p 362.50p 356.08p 357.01p 3310634
07/12/2015 369.57p 371.90p 358.50p 359.25p 3280218
04/12/2015 367.53p 371.62p 364.27p 369.48p 2474822
03/12/2015 383.44p 389.67p 367.53p 367.53p 4616552
02/12/2015 388.18p 389.02p 385.12p 387.44p 2594296
01/12/2015 387.07p 390.32p 384.37p 385.58p 1908639
30/11/2015 386.14p 387.07p 383.06p 386.14p 2098240
27/11/2015 382.60p 386.14p 381.39p 385.11p 1199046
26/11/2015 379.25p 385.95p 377.48p 383.81p 1187900
25/11/2015 374.69p 379.53p 373.95p 379.06p 3672233
24/11/2015 384.18p 384.55p 373.01p 374.88p 3280216
23/11/2015 381.67p 385.58p 381.02p 384.37p 1140557
20/11/2015 384.93p 386.79p 381.39p 382.60p 1526221
19/11/2015 380.09p 386.14p 377.85p 384.74p 2069390
18/11/2015 378.78p 378.78p 373.85p 378.78p 1932552
17/11/2015 374.13p 379.72p 373.67p 379.72p 1559438
16/11/2015 366.87p 373.95p 366.13p 373.02p 2117416
13/11/2015 370.22p 372.74p 367.15p 368.36p 2099723
12/11/2015 376.74p 378.69p 370.52p 372.27p 1029506
11/11/2015 374.32p 378.04p 372.83p 377.30p 1566005
10/11/2015 377.76p 380.92p 373.85p 374.60p 3253944
09/11/2015 374.41p 376.64p 372.64p 375.43p 1950936
06/11/2015 367.53p 375.90p 364.36p 373.85p 1770018
05/11/2015 364.55p 368.93p 359.90p 366.13p 1903370
04/11/2015 362.04p 366.41p 359.99p 365.39p 2228009
03/11/2015 363.90p 365.67p 362.13p 362.69p 869681
02/11/2015 358.22p 364.08p 358.22p 364.08p 1275094
30/10/2015 363.62p 363.80p 358.31p 360.08p 1493011
29/10/2015 362.32p 363.62p 359.06p 362.78p 1500576
28/10/2015 364.73p 365.57p 361.66p 363.43p 1529702
27/10/2015 366.60p 369.57p 359.43p 364.73p 2170142
26/10/2015 362.04p 362.04p 357.11p 358.97p 1501687
23/10/2015 357.29p 362.69p 354.97p 361.29p 2362942
22/10/2015 353.76p 356.55p 351.88p 354.78p 1636762
21/10/2015 354.50p 355.90p 350.31p 355.90p 1093060
20/10/2015 349.66p 352.36p 348.75p 352.17p 1635294
19/10/2015 349.29p 351.52p 347.61p 349.20p 1274993
16/10/2015 349.01p 350.59p 346.87p 349.20p 1451403
15/10/2015 343.99p 353.76p 341.10p 346.59p 2385194
14/10/2015 341.75p 344.54p 339.58p 341.47p 1536354
13/10/2015 346.22p 347.52p 340.54p 341.66p 2255790
12/10/2015 348.17p 349.01p 342.78p 347.24p 1870505
09/10/2015 346.87p 349.29p 344.27p 348.17p 2211346
08/10/2015 354.22p 354.22p 343.43p 345.20p 3084789
07/10/2015 362.87p 362.87p 351.89p 353.20p 2008169
06/10/2015 355.43p 360.08p 353.76p 358.22p 1422930
05/10/2015 354.50p 358.13p 352.36p 357.38p 2287094
02/10/2015 354.50p 355.30p 341.94p 349.66p 6276734
01/10/2015 368.92p 373.02p 354.69p 356.36p 2811557
30/09/2015 372.46p 373.48p 364.92p 366.50p 2170688
29/09/2015 365.67p 370.50p 363.71p 365.29p 1298144
28/09/2015 373.85p 375.16p 369.20p 369.76p 1067995
25/09/2015 371.06p 376.18p 370.41p 373.76p 1631600
24/09/2015 368.36p 375.43p 365.85p 366.22p 1774644
23/09/2015 367.90p 371.90p 365.85p 369.29p 1566415

*Close Price adjusted for both dividends and splits