Smith (DS) (SMDS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/12/2021 378.80p 385.20p 378.80p 383.40p 1371001
22/12/2021 377.60p 377.62p 373.00p 377.50p 1459056
21/12/2021 375.60p 379.37p 374.50p 375.90p 1741889
20/12/2021 380.70p 382.80p 371.40p 372.20p 4248455
17/12/2021 386.20p 389.60p 385.56p 385.80p 2871344
16/12/2021 388.10p 389.60p 383.50p 387.00p 2080393
15/12/2021 378.50p 383.40p 378.40p 381.50p 2516315
14/12/2021 387.70p 387.96p 378.10p 379.70p 1801354
13/12/2021 389.80p 394.40p 384.90p 385.90p 2394344
10/12/2021 382.10p 390.20p 380.80p 386.20p 6302912
09/12/2021 386.50p 397.70p 376.92p 385.20p 5714392
08/12/2021 382.70p 386.40p 380.80p 380.80p 3811108
07/12/2021 379.00p 385.29p 379.00p 383.20p 3281015
06/12/2021 374.20p 378.80p 370.00p 376.20p 2111486
03/12/2021 373.60p 374.50p 365.80p 372.60p 1865604
02/12/2021 364.70p 372.80p 364.10p 372.10p 2195266
01/12/2021 358.70p 369.60p 357.80p 369.00p 5012089
30/11/2021 366.40p 366.40p 355.97p 358.30p 4552038
29/11/2021 372.90p 373.21p 367.20p 367.70p 2687580
26/11/2021 370.10p 374.60p 366.40p 368.60p 2412003
25/11/2021 375.90p 380.95p 375.90p 380.10p 1912365
24/11/2021 379.20p 383.40p 377.50p 378.30p 1959100
23/11/2021 379.90p 383.13p 377.90p 378.70p 1320915
22/11/2021 390.30p 390.30p 381.90p 383.60p 1789743
19/11/2021 388.00p 388.00p 380.75p 385.20p 5683882
18/11/2021 387.90p 387.90p 383.00p 385.40p 3040369
17/11/2021 385.00p 388.50p 382.70p 384.30p 2503621
16/11/2021 390.90p 393.20p 384.40p 386.20p 1836023
15/11/2021 392.30p 394.94p 387.20p 391.40p 2105072
12/11/2021 391.70p 394.10p 388.22p 392.90p 3563633
11/11/2021 383.00p 393.80p 383.00p 391.30p 3124871
10/11/2021 378.60p 383.50p 377.60p 382.00p 3590886
09/11/2021 379.00p 381.20p 375.50p 378.60p 2233436
08/11/2021 378.60p 380.80p 376.10p 379.00p 2155921
05/11/2021 380.20p 383.60p 377.60p 379.80p 2494319
04/11/2021 385.20p 387.20p 378.20p 379.70p 3231285
03/11/2021 380.30p 383.80p 378.40p 383.70p 2491502
02/11/2021 381.20p 385.10p 379.90p 380.30p 3561335
01/11/2021 384.00p 387.50p 379.00p 381.30p 4192875
29/10/2021 385.20p 387.10p 381.15p 383.40p 2016262
28/10/2021 387.10p 390.60p 383.40p 387.60p 4384922
27/10/2021 378.80p 387.30p 378.80p 379.70p 3277662
26/10/2021 374.40p 382.20p 372.82p 379.70p 2902855
25/10/2021 374.90p 377.60p 371.20p 372.50p 2370014
22/10/2021 372.40p 378.50p 370.20p 374.40p 3160383
21/10/2021 372.30p 375.80p 371.70p 372.00p 4409663
20/10/2021 372.10p 375.50p 370.00p 375.10p 2188184
19/10/2021 376.40p 377.70p 369.50p 372.80p 4336683
18/10/2021 379.00p 380.99p 371.30p 374.30p 2067409
15/10/2021 388.50p 389.50p 378.70p 378.70p 2923076
14/10/2021 383.00p 387.80p 380.27p 387.50p 1827326
13/10/2021 380.70p 386.30p 379.00p 380.80p 3493699
12/10/2021 380.70p 386.65p 379.00p 381.60p 3042732
11/10/2021 382.60p 387.90p 380.41p 385.80p 3066617
08/10/2021 388.00p 390.93p 381.00p 384.70p 4258631
07/10/2021 386.10p 391.60p 384.20p 387.50p 2512489
06/10/2021 399.50p 399.70p 387.60p 390.40p 4580601
05/10/2021 404.10p 406.60p 398.20p 402.50p 2946552
04/10/2021 400.60p 407.30p 396.10p 402.80p 6191285
01/10/2021 408.90p 409.70p 400.80p 400.80p 4398532
30/09/2021 420.00p 422.00p 412.90p 412.90p 2605701
29/09/2021 419.70p 422.80p 415.40p 417.20p 4686076
28/09/2021 422.20p 422.60p 416.60p 419.70p 2326347
27/09/2021 435.60p 436.10p 420.60p 424.10p 2564975
24/09/2021 438.00p 438.00p 431.10p 432.90p 2240772
23/09/2021 442.40p 446.84p 438.60p 440.00p 2186781
22/09/2021 435.70p 441.70p 434.85p 441.70p 2128014
21/09/2021 431.90p 436.10p 428.95p 433.00p 2486132
20/09/2021 445.50p 448.40p 427.50p 430.50p 6367693
17/09/2021 458.30p 461.40p 449.60p 453.90p 7625723
16/09/2021 458.50p 459.50p 455.00p 458.70p 5276895
15/09/2021 456.10p 459.50p 454.49p 456.40p 2191302
14/09/2021 457.30p 460.20p 453.60p 456.80p 1254833
13/09/2021 462.30p 464.10p 456.20p 457.20p 1419272
10/09/2021 455.30p 462.90p 452.20p 461.30p 2401383
09/09/2021 448.70p 455.70p 447.40p 454.80p 7385567
08/09/2021 459.10p 462.80p 448.00p 452.20p 2322930
07/09/2021 454.00p 465.97p 449.20p 462.30p 8677120
06/09/2021 446.70p 453.70p 443.60p 449.70p 2388092
03/09/2021 450.00p 452.50p 446.70p 446.70p 6159617
02/09/2021 442.10p 450.40p 441.40p 448.70p 1544135
01/09/2021 446.20p 448.10p 443.00p 445.30p 1971328
31/08/2021 443.30p 447.30p 441.10p 442.40p 3655983
30/08/2021 438.60p 441.00p 436.90p 440.70p 3935853
27/08/2021 438.60p 441.00p 436.90p 440.70p 3935853
26/08/2021 437.80p 441.55p 432.60p 439.40p 3489125
25/08/2021 441.70p 444.80p 436.60p 441.30p 3339567
24/08/2021 444.50p 446.60p 440.10p 441.50p 2756223
23/08/2021 445.30p 447.90p 437.30p 442.20p 2955804
20/08/2021 442.70p 444.80p 436.00p 439.70p 2500897
19/08/2021 438.40p 442.80p 434.50p 442.70p 1752381
18/08/2021 440.60p 444.60p 439.30p 443.20p 6607069
17/08/2021 434.00p 441.00p 433.20p 439.40p 1643594
16/08/2021 431.70p 436.90p 431.20p 436.50p 862114
13/08/2021 438.70p 441.20p 432.90p 436.70p 1059490
12/08/2021 442.50p 443.70p 438.80p 438.80p 1021221
11/08/2021 439.70p 442.50p 435.40p 442.50p 2156009
10/08/2021 425.30p 433.90p 424.60p 433.90p 4774665
09/08/2021 428.40p 429.70p 420.00p 425.20p 2327087
06/08/2021 429.20p 429.20p 422.30p 424.10p 1146118
05/08/2021 425.10p 431.60p 425.00p 428.30p 5496748
04/08/2021 431.60p 434.20p 426.10p 426.10p 1449700
03/08/2021 426.50p 431.10p 423.70p 429.80p 2524218
02/08/2021 426.60p 428.10p 424.40p 426.10p 2598785
30/07/2021 423.00p 424.40p 416.10p 423.00p 1920843
29/07/2021 429.30p 433.10p 425.80p 426.20p 1701858
28/07/2021 426.30p 430.15p 423.90p 428.50p 1930518
27/07/2021 420.90p 428.70p 418.30p 426.90p 2015625
26/07/2021 421.20p 424.04p 419.70p 421.10p 1200952
23/07/2021 422.40p 426.00p 419.50p 422.30p 1474905
22/07/2021 419.90p 424.20p 417.40p 419.80p 1615060
21/07/2021 415.00p 419.30p 412.90p 418.00p 1977363
20/07/2021 411.60p 416.90p 410.10p 411.30p 3689250
19/07/2021 407.90p 410.10p 403.40p 408.30p 4971578
16/07/2021 416.40p 417.10p 409.20p 413.90p 2200424
15/07/2021 417.50p 419.10p 414.10p 415.10p 2127546
14/07/2021 420.90p 422.50p 417.50p 417.80p 1727262
13/07/2021 420.40p 426.30p 419.20p 422.90p 2928260
12/07/2021 426.40p 427.20p 417.30p 421.30p 2562666
09/07/2021 425.80p 429.00p 424.60p 427.20p 3727540
08/07/2021 434.50p 436.50p 419.60p 422.50p 2954222
07/07/2021 431.70p 438.20p 430.90p 438.20p 1951976
06/07/2021 433.10p 434.60p 427.30p 429.40p 1913651
05/07/2021 427.10p 434.00p 425.56p 434.00p 1528827
02/07/2021 426.20p 433.30p 425.00p 427.30p 2205557
01/07/2021 420.60p 428.50p 419.20p 425.20p 2398167
30/06/2021 422.10p 423.56p 416.10p 417.90p 3451089
29/06/2021 416.00p 421.60p 411.70p 421.60p 2367728
28/06/2021 421.30p 424.10p 415.97p 416.70p 2294194
25/06/2021 418.70p 424.50p 418.64p 423.60p 1869816
24/06/2021 422.30p 422.80p 413.33p 419.80p 2938273
23/06/2021 425.00p 426.10p 417.40p 420.80p 2621622
22/06/2021 435.00p 435.00p 416.20p 425.00p 5093820
21/06/2021 420.20p 432.40p 415.60p 432.40p 4888005
18/06/2021 434.70p 437.50p 420.80p 421.40p 4845694
17/06/2021 436.80p 439.30p 433.60p 434.10p 1681912
16/06/2021 439.20p 442.90p 434.10p 440.00p 2330414
15/06/2021 449.40p 449.40p 436.50p 438.80p 3070133
14/06/2021 447.70p 449.90p 445.40p 445.60p 2991389
11/06/2021 437.00p 446.90p 436.41p 445.30p 2238888
10/06/2021 438.70p 442.20p 435.40p 436.20p 2036539
09/06/2021 436.10p 439.50p 432.60p 435.60p 2489477
08/06/2021 427.30p 438.80p 426.30p 438.00p 2153582
07/06/2021 425.20p 429.80p 424.30p 426.50p 3775777
04/06/2021 424.40p 425.82p 422.40p 425.30p 1627305
03/06/2021 432.20p 432.50p 421.80p 424.30p 2520309
02/06/2021 422.70p 432.30p 422.70p 432.10p 3357129
01/06/2021 417.40p 425.60p 417.40p 423.90p 3076892
31/05/2021 420.60p 422.20p 417.10p 418.40p 2288942
28/05/2021 420.60p 422.20p 417.10p 418.40p 2288942
27/05/2021 423.70p 425.80p 416.30p 418.70p 4353630
26/05/2021 422.30p 426.30p 422.10p 424.70p 2407063
25/05/2021 421.50p 427.60p 418.80p 424.50p 1574181
24/05/2021 420.00p 421.95p 418.00p 419.90p 1420467
21/05/2021 421.80p 422.30p 415.20p 419.60p 2022905
20/05/2021 419.60p 422.40p 415.60p 420.30p 1584165
19/05/2021 421.30p 422.00p 412.20p 416.40p 2263593
18/05/2021 424.00p 426.10p 419.70p 424.30p 2146823
17/05/2021 423.00p 424.54p 417.62p 419.80p 1634769
14/05/2021 419.30p 425.10p 418.30p 421.80p 2368552
13/05/2021 410.00p 411.40p 405.60p 415.40p 1309372
12/05/2021 414.90p 421.80p 414.40p 414.60p 1721061
11/05/2021 422.40p 424.90p 413.70p 416.90p 2226442
10/05/2021 430.00p 430.81p 426.30p 429.00p 1993800
07/05/2021 430.40p 431.50p 423.44p 428.90p 2339408
06/05/2021 426.50p 426.90p 420.10p 426.70p 2964826
05/05/2021 421.80p 427.50p 420.70p 425.10p 7361696
04/05/2021 424.70p 426.90p 418.20p 418.90p 2603828
03/05/2021 424.20p 427.70p 417.33p 420.80p 2626742
30/04/2021 424.20p 427.70p 417.33p 420.80p 2626742
29/04/2021 416.20p 427.40p 414.50p 424.00p 3058231
28/04/2021 416.00p 417.10p 410.76p 413.80p 2321062
27/04/2021 420.50p 420.60p 414.50p 415.40p 2070511
26/04/2021 421.00p 422.20p 417.30p 420.60p 1734130
23/04/2021 411.40p 423.20p 410.10p 423.20p 1648753
22/04/2021 417.20p 417.40p 410.00p 413.10p 4669772
21/04/2021 418.10p 420.50p 411.83p 413.90p 2356313
20/04/2021 420.60p 424.80p 414.60p 415.40p 2379475
19/04/2021 420.00p 428.10p 420.00p 420.80p 3079601
16/04/2021 417.90p 421.00p 413.43p 420.20p 2648618
15/04/2021 415.40p 418.90p 409.50p 416.00p 2057620
14/04/2021 409.90p 410.70p 403.50p 406.40p 2047300
13/04/2021 406.90p 412.70p 406.00p 408.50p 2009857
12/04/2021 413.80p 415.10p 406.80p 407.50p 3608664
09/04/2021 415.50p 418.60p 410.10p 414.80p 3310506
08/04/2021 422.00p 423.28p 412.20p 414.30p 1731224
07/04/2021 416.10p 427.50p 415.80p 424.40p 3359743
06/04/2021 417.00p 420.00p 409.30p 412.30p 4031058
02/04/2021 410.20p 415.66p 407.22p 413.60p 1820096
01/04/2021 410.20p 415.66p 407.22p 413.60p 1820096
31/03/2021 411.50p 414.11p 407.30p 407.70p 2917167
30/03/2021 410.50p 414.60p 407.40p 412.50p 1451386
29/03/2021 410.50p 412.00p 405.50p 408.90p 1630701
26/03/2021 410.00p 411.10p 404.00p 409.90p 2282040
25/03/2021 402.70p 407.86p 396.90p 406.60p 5354566
24/03/2021 394.70p 407.27p 394.70p 404.20p 4573507
23/03/2021 397.10p 402.43p 395.20p 398.50p 3596619
22/03/2021 396.60p 400.90p 394.20p 398.70p 1532669
19/03/2021 401.00p 403.40p 392.87p 398.00p 5815102
18/03/2021 399.10p 406.30p 396.20p 405.90p 5232598

*Close Price adjusted for both dividends and splits