Smith (DS) (SMDS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/09/2015 376.74p 377.76p 365.20p 369.01p 1610582
21/09/2015 374.50p 382.69p 373.28p 377.67p 1094994
18/09/2015 377.11p 379.77p 372.16p 376.09p 2137620
17/09/2015 377.11p 381.39p 373.95p 380.27p 1763139
16/09/2015 373.11p 382.13p 373.11p 377.02p 3183260
15/09/2015 369.57p 372.27p 365.76p 371.06p 1718809
14/09/2015 368.46p 370.69p 366.17p 369.48p 1074019
11/09/2015 368.46p 369.57p 362.97p 367.43p 1690464
10/09/2015 362.87p 367.81p 361.20p 364.55p 1649190
09/09/2015 373.20p 373.20p 365.20p 366.60p 1480995
08/09/2015 366.13p 371.06p 364.73p 366.13p 2365679
07/09/2015 368.36p 370.22p 364.18p 365.94p 1510392
04/09/2015 369.01p 369.39p 364.92p 364.92p 1401622
03/09/2015 364.64p 373.11p 364.64p 370.88p 2008265
02/09/2015 361.66p 364.27p 356.17p 361.48p 2757647
01/09/2015 360.83p 365.14p 356.55p 360.36p 1865890
28/08/2015 364.46p 367.25p 362.87p 367.25p 1971360
27/08/2015 361.48p 366.04p 356.36p 364.18p 2177094
26/08/2015 352.36p 360.55p 348.27p 354.03p 2920668
25/08/2015 347.99p 356.45p 344.36p 355.52p 4038178
24/08/2015 352.36p 354.13p 336.78p 343.52p 3169279
21/08/2015 367.43p 371.06p 360.55p 360.55p 2429615
20/08/2015 374.69p 379.81p 370.60p 372.09p 1810508
19/08/2015 384.37p 384.37p 377.85p 377.85p 1511449
18/08/2015 381.67p 386.23p 379.90p 385.48p 1813360
17/08/2015 385.20p 385.20p 379.16p 383.06p 1571364
14/08/2015 385.11p 387.07p 383.72p 384.27p 2135640
13/08/2015 382.32p 386.51p 380.92p 383.90p 1961436
12/08/2015 385.20p 389.96p 373.85p 375.62p 3032522
11/08/2015 390.23p 394.23p 387.34p 387.81p 2567947
10/08/2015 390.23p 391.75p 386.69p 391.72p 1834204
07/08/2015 382.79p 389.86p 381.67p 389.11p 3663276
06/08/2015 379.90p 384.74p 379.62p 384.65p 2020796
05/08/2015 384.18p 384.78p 379.34p 381.86p 3406763
04/08/2015 376.46p 383.81p 375.62p 383.81p 2508153
03/08/2015 373.20p 378.32p 369.57p 377.67p 1568240
31/07/2015 367.90p 373.11p 367.53p 372.64p 2591773
30/07/2015 370.60p 374.23p 363.15p 365.76p 1654924
29/07/2015 365.67p 370.22p 362.50p 369.67p 2460310
28/07/2015 354.87p 363.06p 352.92p 363.06p 2784971
27/07/2015 355.62p 356.54p 350.72p 353.57p 2685801
24/07/2015 358.22p 359.34p 355.02p 356.27p 3640010
23/07/2015 364.08p 365.39p 356.92p 357.85p 2620440
22/07/2015 364.83p 367.53p 361.66p 362.50p 3882182
21/07/2015 376.37p 378.10p 366.87p 367.99p 2814656
20/07/2015 379.16p 379.72p 375.99p 376.55p 1725521
17/07/2015 380.83p 381.81p 376.77p 377.85p 1725461
16/07/2015 378.69p 381.48p 377.30p 380.83p 1556387
15/07/2015 370.32p 377.86p 368.83p 377.67p 1667925
14/07/2015 373.57p 373.57p 368.27p 370.32p 1236117
13/07/2015 366.60p 374.41p 366.22p 372.74p 2771163
10/07/2015 367.43p 367.43p 361.94p 365.67p 3620743
09/07/2015 354.97p 365.48p 354.41p 362.69p 7704114
08/07/2015 356.64p 357.11p 351.34p 352.55p 1766448
07/07/2015 360.18p 362.32p 353.48p 354.87p 1519459
06/07/2015 361.29p 365.57p 358.79p 361.39p 1379206
03/07/2015 366.97p 367.71p 363.06p 365.76p 1682652
02/07/2015 367.90p 369.76p 365.67p 367.90p 4167759
01/07/2015 361.29p 370.52p 360.83p 368.83p 2482952
30/06/2015 358.97p 361.94p 354.59p 359.15p 1952567
29/06/2015 354.59p 364.92p 351.52p 359.25p 3959292
26/06/2015 359.34p 365.67p 359.34p 363.25p 5155470
25/06/2015 359.15p 365.11p 357.18p 363.34p 6437475
24/06/2015 355.99p 356.87p 347.43p 349.85p 3003513
23/06/2015 356.64p 358.22p 355.71p 356.08p 10395728
22/06/2015 353.57p 354.87p 351.06p 354.87p 2876432
19/06/2015 347.15p 350.41p 345.57p 348.45p 4765538
18/06/2015 343.43p 348.82p 340.92p 348.27p 1758688
17/06/2015 339.43p 344.17p 338.92p 343.33p 2272884
16/06/2015 334.12p 338.31p 331.52p 338.12p 1172632
15/06/2015 336.26p 337.57p 333.84p 334.68p 1311654
12/06/2015 339.61p 342.96p 337.66p 339.61p 2137470
11/06/2015 335.15p 344.27p 335.15p 341.38p 3758641
10/06/2015 330.96p 337.10p 329.66p 336.54p 4613266
09/06/2015 332.17p 333.94p 328.82p 330.22p 3867452
08/06/2015 331.42p 335.15p 330.68p 332.63p 1715053
05/06/2015 332.17p 333.75p 329.66p 330.40p 2163568
04/06/2015 332.26p 336.73p 331.42p 333.75p 1931737
03/06/2015 332.26p 338.50p 331.52p 334.03p 2827496
02/06/2015 335.61p 338.12p 332.17p 333.10p 1896568
01/06/2015 330.40p 335.11p 328.73p 333.19p 1694486
29/05/2015 335.52p 339.71p 330.22p 330.40p 4180760
28/05/2015 336.82p 338.68p 331.89p 334.87p 2659825
27/05/2015 339.71p 343.33p 337.84p 340.92p 4370749
26/05/2015 350.22p 350.22p 339.98p 341.10p 2012298
22/05/2015 350.22p 352.73p 348.17p 348.92p 1132867
21/05/2015 349.94p 351.43p 347.15p 350.22p 1250492
20/05/2015 350.69p 350.69p 344.92p 348.92p 1204805
19/05/2015 344.82p 351.99p 344.12p 349.29p 1142858
18/05/2015 343.15p 346.50p 341.19p 344.45p 1381256
15/05/2015 335.70p 347.52p 335.70p 343.99p 2066896
14/05/2015 335.05p 344.92p 334.81p 343.06p 1464650
13/05/2015 329.19p 342.78p 326.21p 338.12p 2938439
12/05/2015 329.38p 332.11p 323.52p 326.68p 2100000
11/05/2015 344.64p 344.64p 330.87p 332.63p 2585039
08/05/2015 333.10p 349.01p 331.95p 346.22p 3767075
07/05/2015 319.05p 327.05p 315.89p 326.03p 2279556
06/05/2015 324.26p 330.40p 316.79p 320.17p 3419376
05/05/2015 323.70p 331.98p 322.86p 324.07p 2787949
01/05/2015 324.54p 327.42p 322.03p 323.33p 1405570
30/04/2015 321.66p 326.03p 317.10p 325.47p 2777667
29/04/2015 332.36p 333.94p 321.56p 321.66p 2441364
28/04/2015 339.89p 341.75p 329.94p 332.63p 1888642
27/04/2015 341.10p 343.39p 336.08p 341.85p 1529909
24/04/2015 341.94p 343.89p 338.68p 341.75p 1919658
23/04/2015 344.73p 346.87p 336.45p 340.17p 2127764
22/04/2015 355.24p 355.80p 344.82p 345.94p 1319275
21/04/2015 345.20p 356.17p 343.06p 353.01p 2917278
20/04/2015 344.54p 348.17p 343.06p 344.64p 1645884
17/04/2015 348.92p 349.66p 341.38p 342.78p 1947299
16/04/2015 348.92p 351.24p 345.57p 347.06p 3717302
15/04/2015 349.94p 353.01p 348.27p 349.38p 2551752
14/04/2015 353.48p 355.80p 349.38p 351.99p 1593792
13/04/2015 346.31p 356.83p 346.22p 353.66p 3023496
10/04/2015 344.64p 348.92p 344.17p 346.31p 2141550
09/04/2015 333.38p 345.85p 333.38p 344.17p 3098300
08/04/2015 332.54p 335.15p 331.89p 333.29p 2981408
07/04/2015 323.42p 333.47p 323.42p 331.80p 2861564
02/04/2015 319.70p 323.70p 318.31p 323.05p 1766688
01/04/2015 319.24p 325.94p 316.44p 321.56p 2289776
31/03/2015 326.31p 330.68p 320.40p 321.19p 3025472
30/03/2015 330.77p 331.89p 324.82p 325.56p 2998655
27/03/2015 333.10p 335.52p 330.96p 331.33p 1519098
26/03/2015 336.82p 338.41p 330.45p 332.82p 3160511
25/03/2015 340.54p 348.92p 339.71p 339.71p 2531689
24/03/2015 339.24p 343.99p 337.71p 339.80p 2497036
23/03/2015 340.73p 342.31p 338.50p 340.82p 2246382
20/03/2015 345.29p 345.29p 341.10p 341.75p 10398013
19/03/2015 345.94p 348.55p 341.38p 343.52p 2727002
18/03/2015 347.52p 348.45p 343.89p 347.24p 2039162
17/03/2015 351.99p 351.99p 342.50p 345.75p 2405575
16/03/2015 345.75p 354.31p 345.10p 350.69p 3097908
13/03/2015 344.54p 346.78p 341.10p 346.13p 1481678
12/03/2015 346.87p 351.06p 341.19p 344.82p 2940612
11/03/2015 339.61p 346.08p 339.61p 345.38p 2881282
10/03/2015 348.55p 349.66p 340.17p 340.17p 2419029
09/03/2015 348.36p 349.10p 345.10p 348.27p 1330344
06/03/2015 350.59p 354.41p 347.15p 348.08p 2020964
05/03/2015 340.36p 354.03p 340.36p 352.27p 2949744
04/03/2015 330.31p 342.31p 330.31p 341.01p 4747016
03/03/2015 344.92p 348.55p 341.38p 341.38p 2818994
02/03/2015 341.10p 350.03p 340.78p 345.66p 3190022
27/02/2015 341.38p 342.03p 338.40p 341.66p 2300635
26/02/2015 340.08p 342.13p 337.01p 340.36p 3075651
25/02/2015 337.38p 343.74p 336.77p 339.43p 2787448
24/02/2015 337.75p 337.99p 334.96p 336.54p 3386217
23/02/2015 325.66p 338.59p 325.15p 335.24p 5515108
20/02/2015 321.00p 323.63p 319.33p 323.05p 2531131
19/02/2015 315.61p 321.66p 314.77p 321.38p 3603043
18/02/2015 311.98p 321.66p 311.33p 315.14p 3696404
17/02/2015 303.33p 311.83p 303.33p 309.47p 6877253
16/02/2015 297.74p 299.79p 295.60p 299.79p 1324845
13/02/2015 297.84p 299.60p 294.77p 297.18p 3304236
12/02/2015 286.76p 299.60p 286.39p 297.74p 3621057
11/02/2015 285.00p 287.60p 283.23p 286.48p 3001109
10/02/2015 288.44p 290.67p 283.13p 284.34p 4554349
09/02/2015 291.51p 292.19p 285.46p 287.14p 2509644
06/02/2015 295.32p 296.25p 289.74p 291.88p 1257962
05/02/2015 291.23p 297.46p 288.80p 297.46p 2189304
04/02/2015 293.18p 295.14p 288.53p 291.97p 1736118
03/02/2015 295.97p 298.67p 292.25p 293.18p 1961311
02/02/2015 295.70p 297.93p 292.16p 295.14p 2081079
30/01/2015 292.90p 298.02p 291.88p 294.86p 2453035
29/01/2015 295.42p 296.81p 290.53p 291.42p 2710500
28/01/2015 300.07p 300.16p 292.72p 296.81p 2901992
27/01/2015 307.51p 308.72p 296.81p 296.81p 2757890
26/01/2015 304.91p 310.12p 302.49p 307.33p 1525492
23/01/2015 307.70p 311.61p 304.16p 304.63p 3407713
22/01/2015 306.86p 307.61p 301.74p 304.26p 2021439
21/01/2015 303.14p 307.23p 299.98p 306.95p 1809494
20/01/2015 296.81p 301.84p 296.81p 300.81p 2698576
19/01/2015 296.25p 299.98p 296.25p 298.11p 2324436
16/01/2015 296.44p 299.60p 294.95p 297.09p 3462070
15/01/2015 300.07p 302.50p 294.67p 300.81p 9283732
14/01/2015 306.95p 307.61p 299.14p 299.42p 7768050
13/01/2015 312.35p 314.58p 308.82p 309.93p 3039634
12/01/2015 307.88p 313.00p 306.12p 312.54p 5992013
09/01/2015 304.26p 308.82p 302.56p 306.49p 3356030
08/01/2015 297.74p 304.81p 295.04p 303.98p 2845728
07/01/2015 294.49p 297.74p 292.90p 295.04p 2442326
06/01/2015 298.58p 298.58p 293.41p 294.49p 2900044
05/01/2015 299.51p 304.35p 297.00p 297.65p 1459354
02/01/2015 301.19p 302.39p 296.72p 300.35p 806355
31/12/2014 301.65p 301.65p 295.79p 299.60p 383595
30/12/2014 301.46p 302.49p 298.05p 299.60p 785285
29/12/2014 307.05p 307.05p 295.97p 301.00p 947499
24/12/2014 295.88p 304.07p 295.88p 301.19p 195508
23/12/2014 301.09p 303.60p 300.16p 302.67p 1420386
22/12/2014 301.46p 302.06p 298.49p 301.09p 1268168
19/12/2014 302.39p 305.47p 297.74p 301.84p 2381529
18/12/2014 297.74p 301.46p 295.60p 301.46p 2593584
17/12/2014 289.65p 294.30p 288.44p 293.46p 3081555
16/12/2014 284.44p 293.93p 282.76p 293.74p 2804051
15/12/2014 283.04p 289.67p 279.96p 283.51p 2718867
12/12/2014 288.35p 288.35p 281.27p 281.83p 3117190
11/12/2014 290.11p 293.28p 287.60p 288.53p 2345390
10/12/2014 283.32p 291.60p 283.32p 289.28p 2193902
09/12/2014 290.11p 290.39p 282.39p 282.39p 3121329
08/12/2014 288.62p 293.70p 287.52p 292.35p 2136217
05/12/2014 286.02p 291.14p 283.05p 290.02p 2777172

*Close Price adjusted for both dividends and splits