Smith (DS) (SMDS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/12/2014 270.76p 288.07p 270.29p 282.67p 8456655
03/12/2014 269.83p 270.76p 267.88p 268.34p 1474753
02/12/2014 269.09p 270.20p 264.63p 269.64p 1461485
01/12/2014 265.36p 267.65p 264.43p 266.85p 2004301
28/11/2014 267.97p 269.74p 264.68p 267.97p 2635376
27/11/2014 267.50p 270.37p 267.41p 269.55p 2214829
26/11/2014 266.94p 268.62p 266.15p 268.43p 3627271
25/11/2014 268.15p 269.18p 265.46p 267.04p 4762834
24/11/2014 266.94p 269.83p 266.47p 268.15p 1016711
21/11/2014 264.34p 268.43p 263.87p 266.94p 2115769
20/11/2014 262.66p 263.78p 259.25p 263.04p 1690142
19/11/2014 264.06p 265.18p 261.83p 263.60p 1823536
18/11/2014 264.43p 266.76p 262.20p 264.34p 3171698
17/11/2014 262.39p 264.98p 261.73p 263.22p 1246515
14/11/2014 264.15p 266.85p 262.29p 264.90p 1634988
13/11/2014 262.01p 264.53p 261.27p 264.06p 1874829
12/11/2014 264.43p 264.43p 259.41p 260.99p 2444454
11/11/2014 260.71p 264.53p 260.71p 264.34p 2123182
10/11/2014 260.25p 261.96p 258.29p 260.99p 6394438
07/11/2014 259.59p 263.21p 255.62p 258.85p 7669404
06/11/2014 248.52p 260.52p 246.94p 257.73p 4487726
05/11/2014 246.57p 248.52p 244.43p 247.96p 4286764
04/11/2014 243.78p 248.52p 242.90p 245.36p 2697896
03/11/2014 245.92p 246.94p 240.17p 244.15p 2192442
31/10/2014 241.64p 246.48p 240.61p 246.29p 4323626
30/10/2014 233.36p 239.31p 231.68p 238.29p 2720538
29/10/2014 232.33p 235.40p 231.31p 232.05p 1366484
28/10/2014 228.61p 232.61p 228.42p 231.31p 1520822
27/10/2014 234.57p 236.17p 227.80p 228.24p 2127176
24/10/2014 232.98p 238.92p 231.68p 232.70p 2369334
23/10/2014 232.24p 237.54p 228.15p 233.54p 3385815
22/10/2014 231.03p 239.12p 231.03p 233.45p 5356324
21/10/2014 226.10p 231.87p 225.54p 231.22p 3213249
20/10/2014 230.38p 232.89p 225.63p 227.03p 2181787
17/10/2014 225.54p 231.68p 224.42p 231.31p 2613248
16/10/2014 222.66p 225.35p 215.70p 224.80p 3229985
15/10/2014 224.70p 227.87p 219.51p 221.54p 2279572
14/10/2014 221.26p 225.45p 219.87p 224.52p 4183296
13/10/2014 222.28p 226.36p 221.34p 223.40p 2279552
10/10/2014 226.94p 227.77p 223.12p 223.87p 4883336
09/10/2014 230.94p 232.00p 225.54p 228.15p 3490517
08/10/2014 231.49p 232.24p 226.56p 227.49p 2526786
07/10/2014 237.26p 237.82p 231.77p 232.24p 2594194
06/10/2014 241.08p 241.82p 235.96p 238.01p 2874607
03/10/2014 236.80p 240.43p 233.91p 240.33p 5523954
02/10/2014 239.31p 241.45p 233.45p 233.82p 2630157
01/10/2014 242.20p 243.12p 236.80p 239.12p 4196462
30/09/2014 252.99p 253.11p 246.48p 247.78p 2051496
29/09/2014 247.78p 252.34p 247.78p 251.87p 2929837
26/09/2014 251.31p 252.35p 247.96p 248.99p 1562064
25/09/2014 254.66p 255.49p 250.76p 252.24p 6862500
24/09/2014 256.24p 256.55p 252.43p 254.20p 1431624
23/09/2014 258.38p 259.04p 254.01p 255.59p 2766370
22/09/2014 261.27p 263.22p 258.11p 259.41p 1716713
19/09/2014 266.94p 266.94p 263.41p 263.41p 2921954
18/09/2014 267.13p 267.81p 262.94p 263.32p 4157418
17/09/2014 261.46p 269.83p 256.19p 266.94p 8970658
16/09/2014 262.94p 263.97p 253.64p 254.01p 3932952
15/09/2014 263.22p 264.90p 262.20p 263.78p 906000
12/09/2014 263.22p 266.01p 263.22p 265.08p 982282
11/09/2014 264.15p 266.11p 262.41p 263.97p 1777042
10/09/2014 264.43p 264.71p 260.62p 263.32p 1717416
09/09/2014 267.50p 269.27p 264.06p 264.71p 1935729
08/09/2014 268.15p 269.36p 264.62p 268.06p 2009728
05/09/2014 271.69p 272.25p 267.60p 268.81p 1428774
04/09/2014 270.76p 272.62p 269.46p 271.41p 2525131
03/09/2014 267.88p 270.85p 267.22p 270.11p 2742906
02/09/2014 268.43p 269.51p 264.53p 267.41p 2198292
01/09/2014 264.15p 268.06p 262.57p 267.50p 1586112
29/08/2014 267.04p 269.36p 263.32p 264.25p 1803700
28/08/2014 266.11p 267.50p 265.92p 266.57p 3018962
27/08/2014 262.57p 270.95p 262.57p 266.94p 5694634
26/08/2014 256.90p 264.15p 251.22p 263.60p 2887457
22/08/2014 253.08p 255.97p 252.34p 255.59p 1849970
21/08/2014 251.50p 254.76p 249.81p 253.08p 2282858
20/08/2014 255.50p 255.50p 250.20p 252.24p 2639099
19/08/2014 256.62p 258.94p 254.38p 255.04p 3527952
18/08/2014 257.36p 257.64p 253.24p 254.57p 3538490
15/08/2014 255.04p 258.29p 253.64p 254.85p 2414473
14/08/2014 253.17p 255.31p 252.62p 255.04p 2130647
13/08/2014 254.85p 255.41p 251.41p 254.20p 2617728
12/08/2014 255.22p 257.18p 253.08p 254.01p 2601807
11/08/2014 251.31p 256.52p 250.94p 255.13p 3412115
08/08/2014 245.82p 251.41p 243.50p 248.15p 3785503
07/08/2014 242.20p 254.51p 242.20p 247.68p 3093330
06/08/2014 242.66p 244.52p 238.01p 241.54p 2561820
05/08/2014 243.40p 245.35p 242.19p 244.34p 2706750
04/08/2014 241.64p 244.34p 239.03p 243.03p 1923194
01/08/2014 244.06p 244.06p 236.61p 240.80p 4777129
31/07/2014 246.10p 246.10p 242.01p 243.96p 1737162
30/07/2014 249.45p 249.55p 245.08p 245.27p 2488087
29/07/2014 248.52p 250.45p 248.06p 248.89p 2768096
28/07/2014 249.73p 250.01p 245.73p 248.99p 2270354
25/07/2014 250.94p 252.90p 248.06p 248.62p 2233570
24/07/2014 248.24p 251.50p 246.66p 251.22p 2562341
23/07/2014 247.87p 249.45p 247.17p 247.96p 1490818
22/07/2014 244.71p 248.80p 243.59p 248.24p 4101249
21/07/2014 245.64p 247.59p 243.22p 243.40p 2892034
18/07/2014 246.29p 247.82p 243.50p 246.20p 3546009
17/07/2014 249.64p 250.48p 245.45p 247.68p 2691554
16/07/2014 247.13p 254.38p 246.66p 250.48p 5337506
15/07/2014 248.34p 250.29p 246.20p 246.85p 3246330
14/07/2014 246.20p 250.29p 245.92p 249.08p 8100787
11/07/2014 245.64p 249.73p 244.36p 245.92p 4724800
10/07/2014 255.31p 255.41p 245.27p 245.45p 4571080
09/07/2014 248.80p 256.15p 248.15p 255.41p 2736800
08/07/2014 255.22p 255.22p 247.68p 248.24p 4791354
07/07/2014 260.62p 262.11p 253.73p 253.73p 2713939
04/07/2014 261.46p 264.80p 260.80p 261.46p 3015272
03/07/2014 262.76p 265.18p 259.04p 260.80p 7327893
02/07/2014 262.20p 266.39p 260.90p 263.13p 7879727
01/07/2014 258.48p 262.11p 257.55p 260.90p 10347737
30/06/2014 262.94p 264.15p 256.52p 257.55p 5117939
27/06/2014 268.34p 268.62p 260.54p 262.11p 8077991
26/06/2014 283.41p 287.22p 265.83p 267.32p 8223976
25/06/2014 285.93p 286.95p 279.88p 284.07p 1651616
24/06/2014 292.63p 293.65p 284.72p 284.72p 2709210
23/06/2014 291.97p 293.56p 289.18p 291.32p 1418182
20/06/2014 288.35p 293.83p 286.95p 291.42p 1615649
19/06/2014 292.53p 293.65p 288.35p 288.44p 1664505
18/06/2014 289.46p 291.51p 288.44p 290.30p 1714055
17/06/2014 289.83p 290.49p 283.65p 288.44p 3366970
16/06/2014 288.07p 289.65p 287.04p 288.35p 2929852
13/06/2014 293.65p 293.83p 287.32p 288.16p 2307967
12/06/2014 295.79p 297.93p 292.07p 293.83p 6824158
11/06/2014 299.79p 299.79p 294.11p 294.95p 1658312
10/06/2014 302.12p 302.39p 297.46p 298.39p 2637274
09/06/2014 305.19p 305.19p 301.46p 302.39p 986662
06/06/2014 302.39p 304.13p 300.53p 303.33p 1851985
05/06/2014 296.91p 301.84p 294.49p 300.53p 2503154
04/06/2014 299.98p 300.25p 293.56p 297.28p 2262496
03/06/2014 299.79p 300.25p 293.28p 300.25p 1190582
02/06/2014 297.28p 299.79p 296.07p 298.95p 1681286
30/05/2014 299.98p 300.72p 295.23p 295.42p 2842168
29/05/2014 303.60p 304.91p 298.67p 300.72p 1758272
28/05/2014 298.67p 302.30p 298.21p 302.21p 2377992
27/05/2014 296.72p 299.14p 296.51p 298.49p 3389084
23/05/2014 295.04p 296.91p 293.74p 296.25p 648513
22/05/2014 293.65p 296.81p 292.72p 294.49p 1937438
21/05/2014 284.90p 294.11p 283.41p 293.28p 1764677
20/05/2014 284.07p 287.79p 284.07p 286.39p 1656590
19/05/2014 283.60p 286.30p 279.23p 284.72p 2274209
16/05/2014 288.72p 291.23p 277.46p 283.79p 6158086
15/05/2014 295.04p 297.09p 287.69p 290.21p 2272413
14/05/2014 298.95p 298.95p 293.83p 294.21p 759968
13/05/2014 300.07p 300.53p 296.44p 297.00p 2973931
12/05/2014 296.35p 299.51p 293.30p 298.02p 1028782
09/05/2014 292.63p 295.70p 290.86p 293.65p 993895
08/05/2014 290.58p 294.54p 290.39p 293.09p 1358472
07/05/2014 287.14p 293.74p 286.21p 290.39p 4147670
06/05/2014 290.67p 291.71p 287.04p 288.44p 2844867
02/05/2014 290.95p 291.23p 286.86p 290.02p 2931788
01/05/2014 293.28p 294.45p 290.49p 291.42p 1795355
30/04/2014 291.88p 294.49p 291.51p 293.09p 4596926
29/04/2014 289.09p 292.72p 283.88p 292.07p 1699764
28/04/2014 290.02p 291.84p 286.30p 288.16p 1837580
25/04/2014 297.84p 299.42p 289.46p 290.67p 2328106
24/04/2014 302.49p 306.01p 296.53p 298.95p 3184198
23/04/2014 299.32p 300.25p 295.97p 300.25p 2245280
22/04/2014 298.02p 300.25p 295.50p 299.42p 2532654
17/04/2014 295.60p 298.54p 295.23p 296.07p 2467973
16/04/2014 284.44p 296.72p 284.07p 295.88p 4682897
15/04/2014 287.04p 287.05p 280.25p 281.18p 2936985
14/04/2014 285.46p 286.58p 279.97p 286.02p 3490708
11/04/2014 289.37p 291.23p 283.23p 285.74p 4392628
10/04/2014 287.97p 298.30p 286.30p 291.23p 6396480
09/04/2014 278.39p 291.42p 277.27p 286.30p 6441908
08/04/2014 290.67p 292.72p 275.51p 277.27p 4351932
07/04/2014 294.58p 299.23p 290.95p 291.04p 1796784
04/04/2014 295.70p 299.23p 294.49p 299.23p 3029012
03/04/2014 295.51p 297.84p 294.30p 295.42p 3124350
02/04/2014 299.23p 301.56p 295.51p 296.81p 1736349
01/04/2014 303.60p 304.44p 298.21p 302.95p 3769460
31/03/2014 300.16p 302.67p 297.65p 301.93p 1846446
28/03/2014 301.93p 302.63p 296.53p 298.21p 1751284
27/03/2014 300.44p 301.74p 296.07p 299.98p 2136948
26/03/2014 296.16p 302.77p 294.95p 302.77p 1432112
25/03/2014 292.16p 296.16p 292.16p 294.95p 1669709
24/03/2014 293.37p 294.58p 289.65p 292.16p 3395014
21/03/2014 294.49p 297.37p 292.81p 292.81p 3223297
20/03/2014 297.46p 299.88p 292.53p 294.02p 1251925
19/03/2014 300.72p 301.93p 298.86p 299.88p 1657530
18/03/2014 297.09p 303.51p 295.42p 299.98p 1826900
17/03/2014 292.53p 299.14p 291.79p 297.93p 1407522
14/03/2014 289.46p 292.53p 287.01p 291.79p 2848779
13/03/2014 299.70p 299.70p 291.42p 291.60p 2093803
12/03/2014 301.09p 302.58p 297.28p 297.74p 2025594
11/03/2014 306.21p 306.86p 301.28p 301.93p 2163480
10/03/2014 312.72p 312.91p 305.47p 305.93p 2343431
07/03/2014 320.26p 322.03p 312.16p 312.54p 2443850
06/03/2014 325.56p 332.73p 321.47p 322.03p 2050575
05/03/2014 323.89p 325.48p 321.75p 323.80p 1664173
04/03/2014 322.59p 325.84p 318.58p 323.24p 2077932
03/03/2014 322.77p 328.35p 315.51p 318.58p 1844300
28/02/2014 317.38p 329.56p 317.38p 328.35p 2383510
27/02/2014 318.77p 319.14p 311.42p 318.03p 1654985
26/02/2014 317.19p 319.42p 314.68p 318.12p 2495370
25/02/2014 318.12p 318.96p 314.36p 316.82p 2455305
24/02/2014 319.42p 319.42p 314.06p 318.96p 1290707
21/02/2014 317.84p 322.12p 315.94p 318.21p 1641766

*Close Price adjusted for both dividends and splits