Smith (DS) (SMDS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/02/2010 74.35p 74.35p 72.24p 72.56p 1526362
19/02/2010 73.78p 74.35p 71.79p 72.81p 396702
18/02/2010 72.75p 74.03p 71.79p 73.84p 360096
17/02/2010 72.49p 73.39p 71.92p 72.94p 1025076
16/02/2010 71.79p 72.49p 70.51p 72.30p 782192
15/02/2010 71.85p 72.69p 70.06p 70.76p 644156
12/02/2010 69.74p 71.79p 69.22p 71.79p 861113
11/02/2010 69.35p 70.70p 68.84p 70.12p 746968
10/02/2010 67.24p 69.87p 67.24p 69.29p 1714551
09/02/2010 66.92p 67.69p 66.08p 67.30p 1440404
08/02/2010 68.58p 69.67p 65.97p 66.60p 722692
05/02/2010 69.80p 69.80p 67.81p 68.58p 3421038
04/02/2010 71.28p 72.88p 70.12p 70.51p 797026
03/02/2010 73.97p 73.97p 70.19p 71.47p 484690
02/02/2010 69.67p 73.20p 69.67p 72.62p 420986
01/02/2010 69.42p 71.02p 69.10p 71.02p 393844
29/01/2010 71.53p 72.24p 69.42p 69.87p 1549211
28/01/2010 69.99p 71.85p 69.80p 70.51p 1582164
27/01/2010 72.11p 73.45p 70.31p 71.02p 784455
26/01/2010 72.36p 73.78p 71.66p 73.33p 579391
25/01/2010 73.71p 75.12p 72.81p 73.45p 444018
22/01/2010 74.99p 75.89p 72.62p 73.58p 1855384
21/01/2010 78.84p 78.84p 74.29p 74.80p 528146
20/01/2010 80.51p 80.51p 75.95p 76.79p 759671
19/01/2010 78.26p 78.77p 77.75p 78.20p 550786
18/01/2010 79.03p 80.44p 78.45p 79.54p 780880
15/01/2010 76.60p 78.39p 76.60p 78.39p 804355
14/01/2010 76.53p 78.65p 76.53p 77.24p 605463
13/01/2010 77.49p 78.84p 77.17p 77.30p 1653460
12/01/2010 80.18p 80.18p 77.24p 78.52p 1067459
11/01/2010 83.33p 83.33p 80.18p 80.57p 427078
08/01/2010 81.40p 83.33p 81.40p 82.04p 998054
07/01/2010 80.95p 83.65p 80.70p 81.72p 1292290
06/01/2010 80.51p 82.04p 79.93p 81.72p 312323
05/01/2010 80.06p 82.30p 79.67p 82.11p 443132
04/01/2010 78.71p 81.47p 78.71p 80.44p 477267
31/12/2009 80.38p 81.47p 80.38p 81.15p 132770
30/12/2009 78.52p 81.47p 78.20p 81.47p 341006
29/12/2009 75.83p 80.44p 75.83p 79.86p 170220
24/12/2009 78.45p 79.48p 77.36p 77.36p 34684
23/12/2009 80.06p 81.34p 78.97p 79.99p 227203
22/12/2009 79.22p 80.63p 78.26p 80.12p 438119
21/12/2009 77.62p 80.06p 77.11p 79.48p 365236
18/12/2009 78.58p 80.44p 77.88p 78.33p 2296318
17/12/2009 77.56p 80.12p 77.56p 79.42p 685336
16/12/2009 78.58p 79.35p 77.56p 78.65p 1535186
15/12/2009 77.88p 78.71p 76.08p 78.07p 611312
14/12/2009 81.08p 81.08p 77.88p 78.20p 660480
11/12/2009 81.92p 83.33p 79.03p 79.80p 1644428
10/12/2009 73.71p 84.16p 73.71p 82.49p 5279978
09/12/2009 74.10p 75.70p 71.92p 72.75p 554054
08/12/2009 74.54p 75.89p 73.31p 75.25p 773888
07/12/2009 74.54p 76.79p 73.26p 75.63p 1350399
04/12/2009 75.38p 76.47p 74.35p 75.63p 1251405
03/12/2009 75.89p 77.72p 74.74p 76.27p 1788758
02/12/2009 75.06p 76.92p 74.35p 75.89p 1374284
01/12/2009 74.35p 76.47p 71.24p 76.15p 1963290
30/11/2009 75.06p 76.53p 71.40p 71.53p 1000548
27/11/2009 69.54p 74.10p 66.53p 74.03p 1093848
26/11/2009 74.29p 75.70p 72.17p 72.43p 2617388
25/11/2009 76.66p 77.24p 74.22p 75.38p 1320685
24/11/2009 77.62p 78.77p 75.05p 76.92p 917471
23/11/2009 78.52p 80.06p 76.21p 77.30p 5881646
20/11/2009 77.75p 78.24p 74.29p 75.57p 2008996
19/11/2009 80.31p 81.27p 76.66p 77.75p 746531
18/11/2009 80.76p 82.81p 79.74p 81.27p 388522
17/11/2009 80.76p 81.47p 78.26p 79.74p 808430
16/11/2009 79.86p 82.62p 78.84p 80.44p 2587073
13/11/2009 80.51p 80.51p 78.13p 78.39p 942018
12/11/2009 80.89p 81.92p 79.16p 79.86p 1586102
11/11/2009 81.27p 83.33p 77.73p 81.72p 1732304
10/11/2009 82.49p 82.88p 81.02p 81.40p 1594700
09/11/2009 80.25p 82.68p 80.25p 82.04p 501577
06/11/2009 78.39p 80.38p 77.43p 79.93p 1111399
05/11/2009 80.18p 80.18p 76.92p 77.88p 1872779
04/11/2009 79.61p 85.57p 78.33p 80.12p 2010748
03/11/2009 74.10p 80.57p 73.01p 79.22p 3422524
02/11/2009 74.29p 75.70p 72.17p 73.90p 1449236
30/10/2009 76.02p 76.15p 74.54p 74.93p 861584
29/10/2009 74.86p 75.83p 72.62p 75.19p 1836726
28/10/2009 76.72p 77.04p 71.53p 74.22p 1535873
27/10/2009 74.61p 77.24p 71.85p 76.53p 674988
26/10/2009 78.26p 78.26p 73.39p 73.71p 655144
23/10/2009 79.86p 82.04p 77.17p 77.56p 643516
22/10/2009 78.07p 79.74p 75.89p 78.20p 959370
21/10/2009 80.25p 80.25p 75.12p 77.11p 727855
20/10/2009 79.67p 80.25p 78.77p 79.48p 527873
19/10/2009 77.30p 79.48p 76.53p 79.03p 704075
16/10/2009 81.53p 82.36p 76.40p 77.04p 2218139
15/10/2009 83.33p 83.58p 80.18p 81.08p 865421
14/10/2009 79.29p 88.97p 79.29p 83.33p 3027071
13/10/2009 75.19p 76.72p 73.90p 76.15p 865129
12/10/2009 74.54p 75.57p 73.45p 74.93p 532201
09/10/2009 73.39p 74.74p 73.01p 73.71p 981210
08/10/2009 74.10p 74.29p 72.24p 73.71p 1156209
07/10/2009 74.10p 74.10p 71.53p 72.43p 656234
06/10/2009 68.65p 73.33p 68.13p 73.13p 1203603
05/10/2009 68.45p 69.80p 66.21p 68.65p 1798314
02/10/2009 68.58p 70.19p 66.47p 67.94p 2608447
01/10/2009 70.25p 70.51p 68.01p 69.10p 2017639
30/09/2009 69.03p 69.80p 66.02p 68.78p 859104
29/09/2009 68.39p 68.97p 67.94p 68.39p 2328776
28/09/2009 67.69p 68.13p 65.96p 68.01p 1121905
25/09/2009 66.21p 67.43p 66.02p 66.15p 1100949
24/09/2009 66.02p 66.60p 64.29p 65.63p 1260082
23/09/2009 66.47p 67.81p 66.02p 67.30p 770260
22/09/2009 66.79p 67.43p 66.02p 66.15p 1149746
21/09/2009 65.38p 70.51p 65.38p 66.08p 1391778

*Close Price adjusted for both dividends and splits