Smith (DS) (SMDS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
06/12/2010 124.99p 126.53p 122.68p 123.26p 1453995
03/12/2010 127.49p 127.94p 119.41p 125.18p 2555421
02/12/2010 124.35p 129.28p 123.45p 128.64p 6981924
01/12/2010 120.44p 124.48p 118.58p 123.39p 4611140
30/11/2010 120.69p 121.66p 119.16p 119.35p 2106206
29/11/2010 120.44p 121.91p 119.41p 121.27p 3339880
26/11/2010 119.35p 120.82p 118.83p 120.05p 336404
25/11/2010 118.51p 121.85p 118.51p 120.24p 1308754
24/11/2010 118.32p 120.95p 117.94p 119.22p 1702706
23/11/2010 117.94p 120.05p 112.10p 118.51p 3024873
22/11/2010 119.28p 119.41p 117.30p 118.51p 1825911
19/11/2010 116.72p 118.00p 115.37p 117.36p 464667
18/11/2010 117.30p 118.10p 116.21p 117.30p 889575
17/11/2010 110.31p 116.66p 110.31p 116.08p 686066
16/11/2010 115.05p 117.30p 114.41p 114.48p 510623
15/11/2010 115.57p 117.17p 115.48p 116.14p 213453
12/11/2010 114.60p 115.95p 113.71p 115.44p 2573915
11/11/2010 114.73p 118.77p 114.73p 116.53p 694145
10/11/2010 116.21p 117.75p 114.16p 117.10p 671181
09/11/2010 115.05p 117.30p 115.05p 116.08p 631470
08/11/2010 116.46p 118.96p 114.80p 115.57p 309540
05/11/2010 114.92p 119.16p 114.60p 116.72p 764039
04/11/2010 114.09p 116.34p 113.58p 115.50p 731855
03/11/2010 111.21p 115.26p 111.21p 114.09p 1564290
02/11/2010 111.59p 113.07p 110.25p 111.78p 890951
01/11/2010 107.94p 115.48p 106.46p 110.89p 1141510
29/10/2010 108.07p 109.35p 107.43p 107.75p 396304
28/10/2010 106.02p 108.32p 106.02p 107.55p 679812
27/10/2010 102.55p 108.32p 102.55p 106.27p 1324857
26/10/2010 106.72p 107.62p 106.21p 106.91p 311694
25/10/2010 106.78p 107.68p 105.63p 107.30p 761551
22/10/2010 105.76p 107.62p 105.76p 107.11p 411706
21/10/2010 105.82p 107.68p 101.40p 106.91p 6921381
20/10/2010 105.31p 107.36p 103.84p 107.17p 286584
19/10/2010 105.95p 105.95p 103.84p 104.80p 544681
18/10/2010 104.93p 105.37p 102.55p 105.31p 450482
15/10/2010 105.37p 106.72p 103.84p 104.73p 253058
14/10/2010 105.44p 107.81p 104.54p 106.08p 737707
13/10/2010 103.64p 105.37p 103.58p 105.12p 472965
12/10/2010 104.16p 104.35p 103.00p 103.64p 232718
11/10/2010 103.26p 105.05p 103.07p 104.16p 881572
08/10/2010 102.94p 105.44p 102.55p 104.09p 675905
07/10/2010 101.34p 104.61p 99.48p 104.09p 2374054
06/10/2010 100.50p 102.11p 100.18p 101.79p 291458
05/10/2010 99.73p 99.99p 97.49p 99.09p 494659
04/10/2010 99.86p 99.86p 98.00p 98.71p 331354
01/10/2010 96.79p 99.41p 96.66p 99.22p 620134
30/09/2010 97.62p 99.16p 95.76p 95.76p 534544
29/09/2010 98.26p 99.29p 97.75p 98.71p 258489
28/09/2010 97.23p 99.11p 95.89p 98.64p 539624
27/09/2010 99.16p 99.16p 95.50p 98.26p 427422
24/09/2010 94.99p 98.77p 93.64p 95.50p 480705
23/09/2010 95.31p 95.31p 92.75p 94.48p 732849
22/09/2010 95.38p 95.76p 93.52p 93.52p 835425
21/09/2010 96.08p 98.20p 93.71p 95.63p 700053
20/09/2010 99.16p 99.16p 96.08p 97.43p 666725
17/09/2010 99.67p 100.00p 96.21p 97.68p 1487880
16/09/2010 98.64p 99.99p 97.94p 99.86p 1152359
15/09/2010 96.34p 98.26p 93.90p 98.26p 1057338
14/09/2010 98.07p 98.13p 95.12p 95.76p 1275732
13/09/2010 96.14p 99.41p 95.95p 97.43p 1034521
10/09/2010 95.57p 96.72p 93.39p 96.21p 564048
09/09/2010 94.03p 96.14p 94.03p 95.50p 877164
08/09/2010 93.52p 96.27p 92.88p 94.93p 441606
07/09/2010 92.30p 94.86p 92.30p 94.67p 647680
06/09/2010 91.21p 94.67p 91.21p 94.67p 702819
03/09/2010 90.95p 94.61p 90.50p 93.45p 2206453
02/09/2010 87.56p 90.44p 87.56p 90.18p 653514
01/09/2010 86.15p 89.86p 86.02p 89.35p 897512
31/08/2010 80.95p 86.85p 80.95p 86.85p 1071691
27/08/2010 81.79p 85.63p 81.02p 84.86p 621832
26/08/2010 80.63p 82.88p 80.38p 81.79p 525549
25/08/2010 81.02p 82.11p 78.33p 80.63p 378743
24/08/2010 80.57p 82.36p 78.86p 81.59p 2653422
23/08/2010 83.65p 83.77p 80.95p 83.07p 334538
20/08/2010 85.38p 85.38p 82.24p 82.75p 346061
19/08/2010 88.26p 88.26p 83.52p 84.86p 589083
18/08/2010 87.62p 87.68p 85.76p 87.43p 1102172
17/08/2010 83.97p 87.94p 83.90p 87.17p 1719186
16/08/2010 83.97p 85.38p 83.65p 84.29p 534949
13/08/2010 84.29p 85.76p 83.13p 84.29p 759963
12/08/2010 84.80p 86.40p 83.33p 83.90p 1249776
11/08/2010 88.71p 89.54p 85.50p 85.50p 730521
10/08/2010 92.43p 93.71p 90.89p 91.47p 2017583
09/08/2010 92.43p 92.62p 91.27p 92.30p 225353
06/08/2010 92.11p 92.62p 89.86p 91.15p 358926
05/08/2010 92.62p 94.99p 92.30p 92.49p 1120207
04/08/2010 92.36p 92.68p 90.76p 92.36p 477033
03/08/2010 92.56p 93.52p 91.85p 92.94p 681905
02/08/2010 92.94p 92.94p 91.40p 92.30p 794940
30/07/2010 95.06p 95.06p 91.59p 91.79p 967966
29/07/2010 91.85p 95.18p 91.34p 94.03p 1104342
28/07/2010 93.71p 93.71p 89.48p 91.02p 1168250
27/07/2010 96.14p 96.14p 92.30p 92.49p 1083748
26/07/2010 96.27p 96.27p 93.58p 94.35p 686168
23/07/2010 91.98p 94.86p 91.98p 94.86p 1258752
22/07/2010 90.57p 91.66p 88.77p 91.66p 1515017
21/07/2010 92.04p 92.04p 89.29p 90.25p 620142
20/07/2010 89.80p 90.76p 87.88p 90.38p 970718
19/07/2010 88.32p 91.15p 87.04p 89.09p 2370765
16/07/2010 89.54p 91.08p 87.81p 89.35p 1184412
15/07/2010 88.97p 92.11p 88.13p 90.12p 1089825
14/07/2010 88.97p 89.86p 88.13p 89.74p 852729
13/07/2010 85.95p 88.20p 85.38p 87.81p 675727
12/07/2010 88.13p 88.13p 84.45p 85.57p 991603
09/07/2010 83.20p 85.57p 83.00p 84.93p 748578
08/07/2010 82.68p 86.59p 81.85p 83.97p 1912910
07/07/2010 75.06p 83.58p 75.06p 82.36p 4550393
06/07/2010 78.39p 82.30p 77.24p 80.76p 893021
05/07/2010 78.33p 78.90p 76.72p 77.56p 393076
02/07/2010 75.12p 78.39p 75.12p 77.43p 2384684
01/07/2010 74.67p 77.62p 74.67p 75.63p 5111859
30/06/2010 74.10p 77.62p 74.10p 77.56p 1091859
29/06/2010 75.06p 75.92p 73.78p 74.35p 876986
28/06/2010 75.76p 77.17p 75.44p 76.79p 967497
25/06/2010 77.04p 77.81p 75.44p 76.08p 293302
24/06/2010 80.18p 80.18p 75.70p 77.88p 899182
23/06/2010 75.51p 78.90p 75.51p 76.92p 463074
22/06/2010 77.36p 79.35p 76.60p 79.22p 774422
21/06/2010 78.90p 79.74p 76.85p 79.74p 757172
18/06/2010 77.36p 78.52p 75.89p 76.66p 2022674
17/06/2010 76.98p 77.88p 75.38p 77.11p 667466
16/06/2010 76.02p 76.15p 74.35p 75.76p 561760
15/06/2010 75.70p 75.70p 74.22p 74.74p 1220367
14/06/2010 77.43p 77.83p 72.75p 75.57p 2961701
11/06/2010 70.89p 76.21p 69.80p 75.83p 3807723
10/06/2010 69.99p 71.02p 68.65p 69.80p 1816124
09/06/2010 71.40p 71.40p 67.04p 69.22p 1926567
08/06/2010 75.25p 75.25p 69.48p 70.38p 423984
07/06/2010 76.85p 76.85p 72.30p 74.54p 740454
04/06/2010 78.39p 79.29p 75.95p 75.95p 767720
03/06/2010 79.42p 79.74p 78.39p 79.03p 1753116
02/06/2010 75.06p 79.35p 75.06p 79.35p 1022634
01/06/2010 75.19p 77.11p 72.04p 77.11p 992784
28/05/2010 73.78p 76.85p 73.78p 74.35p 777066
27/05/2010 72.30p 76.08p 72.24p 75.63p 903740
26/05/2010 70.25p 74.03p 69.42p 73.39p 1849800
25/05/2010 73.01p 73.71p 70.25p 70.25p 848768
24/05/2010 75.51p 75.70p 74.03p 74.93p 662266
21/05/2010 78.01p 78.01p 73.90p 75.89p 821883
20/05/2010 78.90p 79.10p 75.83p 77.56p 1169449
19/05/2010 82.36p 82.56p 78.13p 78.71p 718907
18/05/2010 83.84p 86.27p 80.70p 82.24p 434573
17/05/2010 85.18p 85.18p 81.72p 81.72p 667814
14/05/2010 85.25p 85.25p 81.47p 84.74p 1274082
13/05/2010 86.08p 86.08p 83.39p 84.35p 640811
12/05/2010 81.40p 85.12p 78.58p 85.06p 1262352
11/05/2010 80.95p 83.65p 80.31p 82.36p 883876
10/05/2010 79.16p 82.81p 76.47p 81.21p 3079058
07/05/2010 79.86p 81.15p 74.61p 75.44p 1258193
06/05/2010 84.09p 85.06p 82.56p 82.75p 1884704
05/05/2010 83.97p 87.11p 82.04p 85.83p 1534900
04/05/2010 88.77p 89.48p 81.21p 83.33p 1488182
30/04/2010 84.61p 87.24p 84.03p 86.66p 788677
29/04/2010 85.70p 86.66p 83.13p 84.61p 2238122
28/04/2010 89.16p 89.16p 83.97p 86.02p 1318593
27/04/2010 89.03p 89.35p 84.93p 84.93p 1021121
26/04/2010 88.13p 94.22p 88.13p 89.93p 723522
23/04/2010 88.58p 90.63p 88.45p 89.54p 1110876
22/04/2010 90.44p 91.91p 88.58p 88.84p 2766452
21/04/2010 91.91p 92.62p 90.12p 91.66p 552204
20/04/2010 87.30p 91.47p 86.98p 91.02p 389497
19/04/2010 89.16p 90.70p 89.16p 89.93p 751978
16/04/2010 89.29p 90.57p 89.09p 89.74p 530134
15/04/2010 86.53p 90.57p 86.53p 90.31p 357024
14/04/2010 87.24p 88.97p 87.24p 88.77p 598280
13/04/2010 87.43p 89.61p 87.30p 87.62p 2921566
12/04/2010 88.84p 89.29p 87.36p 88.13p 168112
09/04/2010 87.56p 89.74p 87.11p 87.49p 171674
08/04/2010 86.91p 90.12p 86.91p 88.13p 753705
07/04/2010 87.11p 88.32p 85.95p 87.81p 321216
06/04/2010 87.56p 88.45p 87.30p 88.07p 323459
01/04/2010 83.65p 88.45p 82.49p 88.32p 350080
31/03/2010 88.45p 88.71p 85.31p 86.40p 422295
30/03/2010 90.06p 90.06p 87.68p 87.81p 2792631
29/03/2010 88.97p 91.15p 86.98p 87.36p 422903
26/03/2010 87.36p 88.45p 86.88p 87.49p 645683
25/03/2010 88.52p 89.09p 87.81p 87.81p 331471
24/03/2010 87.88p 89.22p 86.72p 87.81p 408277
23/03/2010 88.77p 90.38p 87.08p 87.17p 495770
22/03/2010 87.04p 88.45p 86.08p 88.32p 430406
19/03/2010 87.56p 90.95p 86.53p 87.17p 1292548
18/03/2010 84.48p 87.81p 84.48p 86.53p 201075
17/03/2010 85.63p 85.95p 84.86p 85.38p 181386
16/03/2010 86.53p 87.04p 84.35p 84.93p 626305
15/03/2010 86.79p 87.24p 85.89p 86.53p 410740
12/03/2010 85.57p 87.94p 82.88p 87.43p 401979
11/03/2010 85.50p 86.27p 84.93p 85.44p 391629
10/03/2010 81.98p 86.08p 81.98p 86.08p 444115
09/03/2010 81.08p 83.52p 80.18p 82.75p 518757
08/03/2010 79.99p 82.04p 79.54p 80.83p 895160
05/03/2010 82.68p 82.94p 78.13p 80.57p 487692
04/03/2010 80.38p 81.73p 77.12p 79.54p 1027965
03/03/2010 77.04p 78.68p 77.04p 78.33p 841214
02/03/2010 77.62p 79.61p 76.40p 78.33p 1101930
01/03/2010 75.83p 77.94p 74.54p 77.94p 1203611
26/02/2010 74.99p 77.11p 74.16p 74.48p 832513
25/02/2010 71.60p 72.75p 71.15p 72.36p 600174
24/02/2010 72.75p 73.33p 71.79p 73.07p 285953
23/02/2010 72.30p 73.71p 71.79p 73.20p 736863

*Close Price adjusted for both dividends and splits