Smith (DS) (SMDS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/02/2014 318.31p 319.14p 309.84p 317.00p 5865777
19/02/2014 330.49p 334.12p 319.79p 326.31p 3240456
18/02/2014 328.35p 332.08p 325.75p 330.59p 1731157
17/02/2014 327.33p 329.19p 324.45p 328.82p 1070722
14/02/2014 323.05p 326.12p 320.17p 325.56p 1304172
13/02/2014 324.07p 324.07p 317.19p 321.93p 1300758
12/02/2014 321.00p 322.96p 319.60p 321.47p 1767032
11/02/2014 313.75p 319.52p 313.75p 319.52p 1796462
10/02/2014 318.31p 319.98p 315.98p 316.17p 1417364
07/02/2014 315.61p 319.61p 315.14p 317.84p 2227593
06/02/2014 307.51p 316.11p 305.47p 315.14p 1923941
05/02/2014 301.37p 311.23p 301.37p 305.47p 1756297
04/02/2014 299.14p 304.13p 297.93p 302.02p 1440990
03/02/2014 305.93p 307.33p 300.44p 301.46p 2014423
31/01/2014 310.30p 311.14p 302.67p 305.65p 2986849
30/01/2014 308.91p 310.02p 305.93p 308.54p 1101010
29/01/2014 307.51p 313.42p 304.53p 307.14p 1651331
28/01/2014 301.28p 306.40p 299.23p 305.09p 1434978
27/01/2014 301.84p 306.49p 298.48p 299.23p 2101035
24/01/2014 314.49p 316.91p 300.53p 301.46p 1976849
23/01/2014 318.21p 320.72p 315.14p 316.63p 1281360
22/01/2014 318.40p 320.63p 317.00p 317.75p 861125
21/01/2014 317.00p 324.07p 316.13p 317.38p 1297625
20/01/2014 322.12p 322.75p 317.19p 317.84p 2167757
17/01/2014 318.03p 321.28p 310.58p 321.10p 3006482
16/01/2014 318.31p 318.31p 310.21p 310.58p 2044940
15/01/2014 315.79p 318.40p 314.40p 317.93p 1312289
14/01/2014 310.96p 315.05p 309.30p 314.86p 880047
13/01/2014 308.44p 314.96p 308.16p 314.40p 1079828
10/01/2014 307.33p 309.77p 306.68p 308.07p 4039285
09/01/2014 304.16p 309.93p 303.33p 307.61p 1738943
08/01/2014 308.07p 310.30p 304.63p 304.72p 1427598
07/01/2014 308.72p 311.61p 305.93p 307.98p 1153167
06/01/2014 307.61p 308.44p 304.38p 307.70p 1089186
03/01/2014 304.26p 309.65p 302.95p 307.61p 1467181
02/01/2014 308.54p 309.93p 298.68p 302.95p 1502167
31/12/2013 303.60p 309.84p 303.60p 308.91p 561996
30/12/2013 302.86p 308.07p 299.23p 305.00p 891162
27/12/2013 301.65p 306.49p 301.28p 304.26p 683328
24/12/2013 299.98p 300.53p 292.97p 300.16p 308268
23/12/2013 301.93p 302.77p 299.98p 301.28p 845726
20/12/2013 298.02p 303.51p 297.56p 300.91p 3478442
19/12/2013 300.16p 301.46p 296.44p 298.30p 2667195
18/12/2013 289.83p 302.95p 289.83p 296.72p 3372392
17/12/2013 301.93p 307.61p 301.46p 302.95p 2289917
16/12/2013 295.42p 303.93p 294.30p 303.33p 2162075
13/12/2013 290.30p 296.06p 290.30p 294.95p 1895820
12/12/2013 289.18p 291.51p 285.93p 290.58p 1734888
11/12/2013 293.09p 294.49p 290.02p 291.23p 1571594
10/12/2013 289.83p 295.04p 288.72p 293.65p 1969295
09/12/2013 293.37p 294.67p 288.90p 290.49p 2206329
06/12/2013 291.32p 294.20p 286.39p 291.51p 2261660
05/12/2013 286.48p 297.37p 281.46p 289.46p 4820872
04/12/2013 282.86p 282.86p 274.67p 278.20p 3165273
03/12/2013 285.27p 288.25p 281.09p 282.02p 2627508
02/12/2013 283.51p 285.46p 278.89p 285.09p 2196994
29/11/2013 288.25p 289.28p 284.25p 284.25p 1772655
28/11/2013 284.34p 290.21p 283.04p 288.62p 3970220
27/11/2013 272.81p 284.07p 272.62p 283.04p 2102167
26/11/2013 278.39p 280.25p 275.69p 275.69p 1971135
25/11/2013 278.02p 282.30p 275.32p 279.60p 1291948
22/11/2013 273.27p 276.53p 272.25p 275.32p 1002828
21/11/2013 271.78p 274.39p 271.13p 273.64p 1088282
20/11/2013 272.53p 279.79p 271.69p 274.02p 1706043
19/11/2013 273.46p 274.39p 270.29p 274.39p 1070458
18/11/2013 272.71p 275.78p 270.57p 274.67p 1140009
15/11/2013 272.53p 274.20p 271.13p 273.55p 2417303
14/11/2013 273.74p 274.30p 271.32p 273.74p 2420704
13/11/2013 274.02p 275.13p 265.64p 271.32p 3307230
12/11/2013 276.25p 276.25p 269.83p 275.13p 1542038
11/11/2013 274.48p 276.24p 272.57p 274.76p 1107760
08/11/2013 272.90p 275.13p 272.43p 274.39p 1319561
07/11/2013 279.79p 281.74p 273.55p 274.95p 2041835
06/11/2013 280.25p 282.76p 278.95p 280.81p 1116301
05/11/2013 278.95p 279.97p 276.81p 278.95p 1614826
04/11/2013 280.06p 283.41p 276.46p 278.67p 3157228
01/11/2013 282.58p 285.47p 275.51p 280.25p 2542600
31/10/2013 285.65p 285.93p 280.25p 281.55p 3536115
30/10/2013 286.02p 286.86p 283.41p 286.86p 2210912
29/10/2013 281.37p 284.53p 279.23p 284.53p 1853508
28/10/2013 280.62p 281.18p 276.16p 279.51p 1559538
25/10/2013 282.95p 283.97p 279.79p 280.90p 1383686
24/10/2013 283.04p 287.32p 283.04p 283.97p 1435263
23/10/2013 284.16p 285.18p 280.90p 283.13p 1932529
22/10/2013 286.67p 288.07p 282.30p 283.51p 1940508
21/10/2013 285.65p 286.76p 283.99p 286.39p 1079478
18/10/2013 278.67p 284.53p 275.60p 284.53p 1860554
17/10/2013 278.39p 278.85p 275.51p 276.34p 1205822
16/10/2013 274.48p 279.04p 273.09p 278.67p 1915576
15/10/2013 269.83p 275.88p 267.22p 274.48p 3066795
14/10/2013 264.53p 269.27p 262.26p 268.71p 1274451
11/10/2013 263.78p 264.71p 262.20p 263.78p 1127455
10/10/2013 255.22p 263.04p 254.29p 263.04p 2720353
09/10/2013 253.36p 254.48p 251.41p 252.71p 1145172
08/10/2013 257.27p 258.38p 253.36p 254.10p 1882823
07/10/2013 254.20p 258.01p 252.99p 258.01p 1343567
04/10/2013 255.13p 257.36p 254.57p 255.78p 1786027
03/10/2013 258.20p 260.06p 255.59p 255.97p 1570442
02/10/2013 260.62p 261.27p 257.27p 258.38p 1916529
01/10/2013 267.88p 269.36p 266.11p 266.76p 1926273
30/09/2013 260.25p 267.97p 257.92p 267.97p 3462382
27/09/2013 263.13p 265.55p 261.92p 264.25p 2272801
26/09/2013 263.97p 264.04p 259.78p 263.78p 1422078
25/09/2013 262.85p 264.80p 261.46p 263.97p 1474335
24/09/2013 258.29p 263.87p 258.01p 263.87p 3434624
23/09/2013 259.59p 261.45p 257.36p 259.32p 1846828
20/09/2013 261.64p 262.57p 256.71p 260.06p 2746430
19/09/2013 270.20p 270.20p 261.27p 262.57p 2462545
18/09/2013 267.32p 268.15p 264.90p 265.74p 1605910
17/09/2013 265.92p 267.50p 261.73p 267.41p 3079788
16/09/2013 267.04p 270.02p 266.01p 266.20p 1764130
13/09/2013 261.73p 265.74p 260.43p 265.36p 2330872
12/09/2013 259.69p 261.92p 257.36p 261.92p 2870161
11/09/2013 264.25p 264.53p 259.59p 260.34p 2484513
10/09/2013 259.59p 266.01p 258.20p 262.85p 3212644
09/09/2013 254.38p 258.57p 253.27p 258.29p 2601780
06/09/2013 256.34p 258.01p 251.69p 254.10p 3144704
05/09/2013 252.90p 256.34p 250.85p 256.24p 3677881
04/09/2013 250.29p 254.76p 247.87p 253.08p 2630261
03/09/2013 251.13p 251.13p 244.06p 248.89p 4747758
02/09/2013 245.36p 251.41p 239.87p 251.22p 4045332
30/08/2013 239.87p 242.47p 238.29p 239.87p 1727567
29/08/2013 238.29p 241.73p 236.52p 240.71p 1353152
28/08/2013 241.54p 241.82p 235.68p 236.52p 2115263
27/08/2013 244.99p 245.08p 239.78p 241.64p 3042793
23/08/2013 243.68p 246.66p 241.54p 246.10p 2002845
22/08/2013 234.75p 243.87p 234.75p 241.92p 1897421
21/08/2013 239.68p 240.33p 234.19p 234.19p 2109745
20/08/2013 241.82p 241.82p 236.80p 238.19p 1714987
19/08/2013 239.03p 242.20p 238.10p 239.12p 1855312
16/08/2013 243.22p 243.22p 232.80p 240.24p 1930610
15/08/2013 242.01p 242.57p 234.84p 236.43p 2360076
14/08/2013 243.40p 244.89p 241.36p 242.57p 1600800
13/08/2013 241.82p 246.01p 241.82p 243.78p 3092930
12/08/2013 243.03p 243.31p 240.61p 242.57p 2293930
09/08/2013 243.68p 244.80p 241.82p 241.82p 1611536
08/08/2013 242.85p 245.54p 240.89p 243.78p 2322134
07/08/2013 242.47p 244.52p 241.26p 243.22p 2052497
06/08/2013 243.87p 245.27p 241.82p 243.68p 1279472
05/08/2013 245.36p 246.85p 243.39p 244.61p 1518222
02/08/2013 247.50p 247.50p 243.22p 245.64p 3023988
01/08/2013 242.20p 247.03p 241.73p 246.66p 3056902
31/07/2013 232.98p 243.22p 232.92p 241.36p 3340180
30/07/2013 228.80p 235.43p 228.61p 234.01p 2954573
29/07/2013 224.61p 229.08p 223.21p 228.89p 1957164
26/07/2013 227.12p 229.35p 224.05p 224.61p 1307124
25/07/2013 230.38p 231.87p 224.70p 226.38p 1961996
24/07/2013 233.91p 234.66p 231.49p 231.87p 1917659
23/07/2013 231.96p 236.15p 231.87p 233.45p 1579813
22/07/2013 233.36p 233.36p 230.84p 232.15p 1994449
19/07/2013 233.63p 234.94p 231.68p 232.33p 2390122
18/07/2013 235.78p 236.80p 231.59p 234.94p 1685686
17/07/2013 236.71p 237.73p 231.68p 236.33p 2144516
16/07/2013 239.12p 239.87p 237.26p 237.26p 1655286
15/07/2013 240.89p 242.10p 238.19p 239.03p 1499127
12/07/2013 240.06p 241.73p 239.12p 240.15p 1699636
11/07/2013 241.08p 241.17p 235.59p 239.59p 2994999
10/07/2013 231.12p 235.96p 231.12p 235.59p 1820253
09/07/2013 233.54p 233.54p 231.03p 232.70p 5110968
08/07/2013 227.49p 233.54p 225.63p 232.80p 3027662
05/07/2013 230.38p 232.15p 224.70p 225.63p 3515034
04/07/2013 226.94p 229.82p 224.05p 228.70p 2662946
03/07/2013 228.70p 229.26p 223.59p 227.96p 2482049
02/07/2013 233.17p 233.54p 228.61p 229.26p 2349683
01/07/2013 232.05p 233.08p 228.42p 232.89p 2310109
28/06/2013 236.80p 237.18p 228.05p 230.19p 4566824
27/06/2013 232.61p 238.75p 231.59p 235.12p 10472857
26/06/2013 217.72p 223.96p 214.37p 223.12p 4419524
25/06/2013 210.37p 214.65p 208.51p 214.37p 2588251
24/06/2013 214.19p 214.19p 207.49p 208.51p 2068354
21/06/2013 218.28p 221.63p 213.07p 213.07p 3114988
20/06/2013 221.91p 224.98p 216.33p 216.98p 2937064
19/06/2013 223.77p 225.45p 221.07p 224.98p 2429380
18/06/2013 220.79p 224.33p 220.42p 223.31p 4296105
17/06/2013 218.10p 223.12p 217.82p 220.70p 2585294
14/06/2013 218.00p 218.84p 215.31p 217.07p 3959294
13/06/2013 215.03p 217.63p 213.07p 215.31p 3291803
12/06/2013 214.47p 220.98p 213.30p 217.63p 2479343
11/06/2013 217.91p 218.65p 212.33p 214.28p 2613204
10/06/2013 217.26p 220.14p 215.69p 218.65p 2338100
07/06/2013 214.37p 218.00p 212.79p 217.45p 3409808
06/06/2013 216.79p 220.52p 213.26p 214.00p 3110136
05/06/2013 215.49p 224.33p 215.40p 216.61p 5265468
04/06/2013 225.63p 227.12p 224.00p 224.33p 2255195
03/06/2013 224.24p 227.87p 223.06p 223.96p 1292985
31/05/2013 230.38p 230.75p 225.26p 225.63p 3073753
30/05/2013 229.17p 232.52p 228.49p 230.75p 1454732
29/05/2013 234.10p 235.50p 228.80p 230.01p 1665394
28/05/2013 234.19p 236.15p 231.68p 235.50p 3230297
24/05/2013 236.52p 238.66p 231.49p 231.68p 2777412
23/05/2013 238.75p 239.40p 234.94p 236.80p 3223778
22/05/2013 241.82p 246.59p 240.06p 244.52p 2248434
21/05/2013 239.03p 244.24p 238.66p 242.38p 2326600
20/05/2013 239.40p 241.26p 238.19p 241.26p 1942965
17/05/2013 239.59p 241.54p 238.19p 239.40p 2639688
16/05/2013 236.43p 240.06p 234.66p 239.96p 2291092
15/05/2013 231.22p 236.61p 230.56p 236.33p 2939765
14/05/2013 230.66p 231.59p 227.59p 231.03p 2059318
13/05/2013 230.84p 231.68p 228.05p 230.56p 1886863
10/05/2013 231.96p 234.47p 230.61p 231.68p 3651942

*Close Price adjusted for both dividends and splits