Smith (DS) (SMDS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
06/10/2011 109.03p 115.95p 106.98p 115.12p 1492059
05/10/2011 105.44p 108.96p 105.44p 107.62p 1669384
04/10/2011 111.21p 111.53p 104.54p 105.37p 1231666
03/10/2011 109.09p 112.55p 108.29p 112.04p 837087
30/09/2011 113.45p 115.37p 110.76p 112.23p 1270122
29/09/2011 115.25p 115.50p 113.26p 115.12p 874465
28/09/2011 115.37p 117.62p 112.94p 114.92p 1204892
27/09/2011 115.95p 116.66p 112.55p 116.59p 1056369
26/09/2011 112.23p 115.69p 108.96p 112.55p 1568137
23/09/2011 117.36p 118.42p 111.98p 112.43p 1410579
22/09/2011 120.50p 122.04p 117.04p 117.94p 2122114
21/09/2011 125.95p 128.00p 120.57p 123.83p 1346922
20/09/2011 122.23p 126.33p 122.23p 124.92p 3002266
19/09/2011 124.99p 130.44p 122.68p 125.31p 1379186
16/09/2011 126.85p 129.03p 124.03p 128.39p 1893668
15/09/2011 126.14p 126.14p 123.07p 124.67p 998113
14/09/2011 121.14p 124.41p 119.42p 122.74p 935915
13/09/2011 121.66p 123.32p 118.96p 120.82p 1098849
12/09/2011 121.66p 123.32p 118.96p 121.40p 345057
09/09/2011 128.71p 130.76p 125.24p 125.24p 855770
08/09/2011 129.41p 132.49p 127.17p 130.76p 1244194
07/09/2011 127.62p 130.76p 125.12p 128.19p 2370302
06/09/2011 127.55p 132.87p 124.35p 125.63p 3163202
05/09/2011 124.73p 127.68p 124.41p 126.27p 2253002
02/09/2011 133.45p 135.24p 128.19p 128.19p 1568816
01/09/2011 132.42p 135.12p 131.40p 135.05p 1705534
31/08/2011 126.72p 132.49p 124.41p 132.49p 1483884
30/08/2011 125.76p 126.71p 123.77p 125.95p 1154059
26/08/2011 118.90p 122.15p 116.66p 120.37p 882141
25/08/2011 121.08p 123.00p 117.23p 118.26p 937161
24/08/2011 118.26p 121.62p 118.26p 120.12p 708804
23/08/2011 117.42p 122.42p 117.36p 118.39p 1280781
22/08/2011 113.07p 120.50p 111.98p 117.94p 863168
19/08/2011 116.78p 118.13p 114.54p 114.67p 1076468
18/08/2011 124.48p 125.31p 117.04p 117.81p 1334500
17/08/2011 128.00p 128.00p 125.31p 125.31p 404380
16/08/2011 128.83p 128.83p 125.95p 127.87p 945684
15/08/2011 131.46p 133.64p 128.19p 128.32p 1073989
12/08/2011 123.39p 132.74p 121.01p 131.72p 1853427
11/08/2011 121.78p 124.03p 119.67p 123.32p 5065324
10/08/2011 126.01p 129.28p 115.80p 116.53p 4189295
09/08/2011 122.49p 127.42p 114.99p 124.99p 2221036
08/08/2011 125.37p 131.33p 124.22p 124.80p 3024725
05/08/2011 126.72p 132.68p 122.68p 129.28p 4332437
04/08/2011 144.79p 147.04p 130.12p 130.44p 4738910
03/08/2011 146.27p 147.23p 142.29p 144.22p 6079808
02/08/2011 147.87p 151.52p 147.42p 148.38p 3045690
01/08/2011 150.88p 153.64p 149.47p 149.47p 1757715
29/07/2011 149.60p 151.08p 148.13p 151.01p 3072506
28/07/2011 149.41p 152.04p 149.41p 151.40p 1375061
27/07/2011 154.22p 155.50p 151.08p 152.29p 1009454
26/07/2011 156.07p 157.81p 153.06p 155.75p 1159738
25/07/2011 154.60p 155.63p 152.74p 154.79p 1454419
22/07/2011 154.15p 156.52p 153.06p 154.41p 857445
21/07/2011 156.72p 157.48p 152.68p 153.51p 1224388
20/07/2011 156.20p 156.20p 151.33p 154.09p 1372256
19/07/2011 155.43p 155.43p 153.38p 153.90p 1003315
18/07/2011 157.93p 157.93p 153.83p 154.28p 1464462
15/07/2011 158.06p 158.91p 155.88p 157.36p 1156677
14/07/2011 158.32p 159.92p 156.96p 157.81p 1220650
13/07/2011 161.14p 162.36p 159.41p 159.47p 1315110
12/07/2011 162.68p 163.45p 158.83p 159.54p 2152612
11/07/2011 168.57p 170.18p 163.45p 163.64p 2273836
08/07/2011 170.50p 171.59p 169.02p 170.62p 1911763
07/07/2011 170.50p 170.50p 168.90p 170.24p 3167770
06/07/2011 174.98p 182.67p 168.32p 169.73p 18963308
05/07/2011 166.59p 169.86p 165.43p 169.86p 2126297
04/07/2011 164.60p 167.23p 163.70p 165.75p 991771
01/07/2011 161.78p 164.41p 161.72p 164.09p 1522824
30/06/2011 161.65p 161.65p 159.22p 160.95p 1235123
29/06/2011 158.32p 160.24p 155.53p 160.24p 1662172
28/06/2011 158.90p 158.90p 155.50p 156.40p 8075126
27/06/2011 154.22p 162.04p 153.64p 158.00p 4860058
24/06/2011 157.04p 161.01p 157.04p 157.36p 1846520
23/06/2011 142.94p 157.87p 136.91p 157.04p 6122996
22/06/2011 139.35p 139.35p 136.91p 136.91p 1171914
21/06/2011 137.81p 138.51p 136.40p 137.81p 1881883
20/06/2011 134.92p 136.78p 134.60p 136.65p 712926
17/06/2011 135.76p 137.81p 134.86p 136.85p 2406673
16/06/2011 137.49p 139.41p 136.14p 137.17p 1172308
15/06/2011 138.06p 139.28p 137.68p 138.77p 2690795
14/06/2011 137.94p 139.99p 137.94p 138.64p 1171895
13/06/2011 137.23p 140.63p 137.23p 137.94p 1798276
10/06/2011 139.28p 141.01p 137.81p 137.81p 1841809
09/06/2011 137.81p 140.63p 137.81p 140.05p 1035894
08/06/2011 139.41p 140.64p 137.62p 138.38p 1646283
07/06/2011 138.00p 141.01p 138.00p 140.69p 2032568
06/06/2011 136.78p 139.92p 136.78p 137.87p 2441098
03/06/2011 136.53p 137.42p 136.20p 136.65p 7626700
02/06/2011 135.88p 137.81p 135.18p 136.20p 2465834
01/06/2011 136.27p 137.10p 134.67p 135.95p 874668
31/05/2011 134.99p 137.17p 132.81p 135.24p 1355670
27/05/2011 133.45p 135.63p 133.32p 135.63p 1261881
26/05/2011 133.38p 136.01p 132.74p 133.38p 1328890
25/05/2011 131.40p 134.03p 131.40p 133.77p 1290624
24/05/2011 130.63p 133.96p 130.24p 132.74p 1260836
23/05/2011 130.24p 133.00p 129.54p 130.76p 1636872
20/05/2011 129.54p 131.21p 129.15p 130.95p 1281737
19/05/2011 128.19p 130.37p 128.19p 129.47p 1429107
18/05/2011 128.83p 130.69p 127.62p 128.58p 1310753
17/05/2011 130.24p 131.33p 128.58p 129.15p 1047167
16/05/2011 134.03p 134.03p 130.56p 131.14p 790395
13/05/2011 135.63p 136.65p 133.77p 134.15p 702112
12/05/2011 135.76p 135.76p 132.74p 134.35p 3193698
11/05/2011 136.78p 139.03p 135.31p 136.33p 4000964
10/05/2011 134.73p 138.06p 134.73p 137.36p 2429303
09/05/2011 134.03p 136.20p 133.83p 134.92p 1074699
06/05/2011 135.63p 135.63p 132.87p 135.05p 1165083
05/05/2011 137.36p 137.36p 134.92p 135.76p 1046847
04/05/2011 136.72p 137.49p 134.73p 135.82p 716207
03/05/2011 138.70p 139.28p 134.73p 137.49p 749461
28/04/2011 135.69p 139.92p 135.24p 139.03p 1629700
27/04/2011 135.24p 136.59p 133.38p 134.60p 1287973
26/04/2011 132.04p 136.83p 132.04p 134.99p 1333311
21/04/2011 135.37p 138.90p 134.67p 137.42p 2940302
20/04/2011 131.97p 137.36p 126.59p 135.24p 2358597
19/04/2011 125.24p 127.49p 124.67p 126.59p 818724
18/04/2011 128.51p 128.71p 124.15p 125.24p 1181789
15/04/2011 128.19p 129.67p 127.23p 128.51p 568169
14/04/2011 128.26p 129.47p 127.42p 128.19p 1035062
13/04/2011 128.13p 129.15p 126.78p 128.45p 2049451
12/04/2011 128.26p 129.39p 126.46p 126.91p 2528373
11/04/2011 128.39p 129.60p 128.06p 129.47p 4897624
08/04/2011 128.77p 129.47p 128.39p 128.45p 367729
07/04/2011 131.21p 132.74p 128.64p 128.64p 1410626
06/04/2011 128.90p 131.65p 128.90p 131.33p 3207432
05/04/2011 130.37p 130.37p 128.64p 129.22p 1670021
04/04/2011 130.24p 134.41p 127.01p 130.12p 1485270
01/04/2011 128.83p 131.27p 127.49p 130.24p 2031412
31/03/2011 130.95p 130.95p 127.55p 127.55p 1255598
30/03/2011 130.76p 130.82p 128.39p 130.69p 1057754
29/03/2011 130.69p 132.23p 128.90p 130.44p 694010
28/03/2011 130.37p 131.27p 130.31p 130.31p 629759
25/03/2011 131.01p 131.01p 128.96p 129.54p 2011509
24/03/2011 129.54p 131.01p 128.77p 129.86p 1210228
23/03/2011 129.03p 130.24p 128.42p 128.90p 721338
22/03/2011 129.99p 130.12p 128.90p 129.86p 690959
21/03/2011 130.76p 134.60p 128.32p 130.05p 877367
18/03/2011 128.26p 130.88p 128.26p 128.45p 3181170
17/03/2011 126.78p 128.19p 125.63p 128.13p 3338485
16/03/2011 128.64p 130.50p 126.33p 126.33p 2519444
15/03/2011 128.45p 128.77p 125.95p 128.19p 2549868
14/03/2011 129.41p 132.55p 129.41p 130.18p 1505364
11/03/2011 130.31p 130.44p 127.87p 130.44p 6346192
10/03/2011 132.04p 134.54p 131.78p 131.78p 1956314
09/03/2011 134.35p 135.44p 133.13p 133.32p 1526610
08/03/2011 130.31p 136.78p 130.31p 134.60p 2206316
07/03/2011 127.94p 130.82p 127.94p 130.63p 492486
04/03/2011 127.94p 130.24p 127.42p 128.96p 2258436
03/03/2011 126.91p 128.96p 125.65p 126.53p 2493207
02/03/2011 123.90p 127.49p 122.42p 126.98p 3620906
01/03/2011 129.60p 131.78p 125.12p 125.63p 3708724
28/02/2011 126.98p 128.90p 126.98p 127.55p 1213942
25/02/2011 127.87p 130.95p 122.42p 129.80p 1303929
24/02/2011 128.13p 129.09p 127.14p 128.19p 1776708
23/02/2011 133.26p 133.26p 128.83p 128.83p 2197985
22/02/2011 129.86p 132.74p 128.51p 130.88p 1090996
21/02/2011 133.00p 134.99p 131.65p 131.65p 335711
18/02/2011 136.20p 137.04p 134.03p 134.54p 3985171
17/02/2011 135.18p 136.97p 134.28p 136.53p 2659084
16/02/2011 135.56p 136.65p 133.77p 135.76p 2379914
15/02/2011 134.73p 134.79p 133.58p 134.23p 696065
14/02/2011 137.55p 138.38p 134.54p 135.56p 612433
11/02/2011 137.94p 139.73p 136.53p 137.04p 842894
10/02/2011 136.53p 139.35p 136.53p 138.90p 1158269
09/02/2011 137.10p 138.70p 136.14p 137.17p 1496434
08/02/2011 134.73p 137.04p 134.73p 136.33p 2943759
07/02/2011 133.64p 135.88p 128.71p 135.24p 1372784
04/02/2011 133.38p 134.92p 131.11p 132.81p 1540655
03/02/2011 132.68p 133.32p 131.71p 132.36p 1665996
02/02/2011 134.22p 135.31p 131.46p 133.32p 1413827
01/02/2011 129.67p 136.01p 129.67p 134.15p 2096584
31/01/2011 134.35p 134.60p 129.03p 129.41p 1114650
28/01/2011 135.12p 135.76p 133.13p 133.77p 669730
27/01/2011 131.40p 136.08p 131.40p 134.47p 1490066
26/01/2011 135.05p 136.18p 129.86p 135.88p 3406724
25/01/2011 136.91p 137.55p 135.95p 136.46p 927037
24/01/2011 137.68p 138.38p 135.12p 137.74p 467322
21/01/2011 136.27p 137.68p 134.60p 136.78p 719572
20/01/2011 141.78p 142.23p 136.46p 136.53p 1685033
19/01/2011 141.01p 144.22p 140.56p 142.61p 3120572
18/01/2011 142.94p 142.94p 141.01p 141.01p 2201211
17/01/2011 142.68p 142.68p 139.79p 141.65p 1551840
14/01/2011 144.28p 144.67p 142.10p 142.17p 2073101
13/01/2011 142.36p 146.62p 142.36p 144.86p 3246467
12/01/2011 138.96p 143.45p 138.45p 143.45p 4305228
11/01/2011 132.74p 139.60p 132.74p 139.60p 3403694
10/01/2011 132.81p 134.35p 130.12p 130.88p 575370
07/01/2011 133.13p 133.45p 131.08p 132.04p 932624
06/01/2011 132.49p 134.48p 132.04p 132.04p 1340268
05/01/2011 132.94p 134.41p 130.82p 133.32p 923515
04/01/2011 133.06p 134.60p 130.37p 132.04p 1007251
31/12/2010 131.08p 131.21p 129.03p 129.60p 145499
30/12/2010 131.08p 132.74p 130.44p 130.44p 496744
29/12/2010 132.68p 132.68p 127.23p 132.62p 592584
24/12/2010 126.91p 133.96p 126.77p 132.36p 138780
23/12/2010 131.33p 133.38p 131.33p 132.81p 391304
22/12/2010 131.59p 133.06p 131.59p 131.72p 418148
21/12/2010 132.10p 132.10p 128.71p 131.21p 1022768
20/12/2010 129.73p 132.04p 129.73p 130.24p 475730

*Close Price adjusted for both dividends and splits