WH Smith (SMWH) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. WH Smith

Date Open High Low Close* Volume
05/10/2011 508.00p 514.50p 488.40p 508.00p 1054315
04/10/2011 498.00p 507.00p 488.20p 501.00p 587488
03/10/2011 488.30p 508.50p 487.70p 502.50p 297526
30/09/2011 496.50p 504.00p 488.40p 493.70p 381530
29/09/2011 498.40p 501.00p 493.60p 498.90p 133820
28/09/2011 502.50p 505.00p 495.50p 500.00p 217192
27/09/2011 502.00p 507.50p 490.50p 504.50p 290089
26/09/2011 494.40p 502.00p 483.80p 495.10p 352400
23/09/2011 498.00p 500.50p 487.14p 497.70p 168356
22/09/2011 500.00p 502.00p 494.60p 498.00p 388711
21/09/2011 509.50p 514.00p 504.00p 509.00p 232574
20/09/2011 506.50p 516.00p 501.67p 511.00p 175034
19/09/2011 509.00p 527.00p 504.00p 506.50p 250465
16/09/2011 504.50p 513.50p 501.00p 510.50p 384109
15/09/2011 499.40p 508.00p 496.50p 500.00p 386671
14/09/2011 483.10p 500.50p 480.70p 495.50p 583009
13/09/2011 491.50p 495.80p 481.20p 481.70p 394075
12/09/2011 489.50p 494.40p 487.20p 487.50p 100037
09/09/2011 506.00p 509.50p 490.30p 497.10p 358093
08/09/2011 504.00p 511.00p 500.00p 507.00p 226621
07/09/2011 491.80p 504.50p 491.30p 502.00p 303145
06/09/2011 482.40p 490.30p 475.00p 488.00p 313079
05/09/2011 488.00p 489.60p 480.10p 480.20p 234533
02/09/2011 498.70p 502.00p 488.70p 493.00p 195882
01/09/2011 502.50p 508.50p 494.40p 501.00p 310193
31/08/2011 489.40p 505.50p 485.00p 499.10p 409733
30/08/2011 481.30p 491.80p 480.80p 486.50p 250813
26/08/2011 483.20p 483.20p 476.40p 482.90p 120550
25/08/2011 486.00p 490.00p 479.20p 483.40p 197770
24/08/2011 474.90p 487.50p 472.10p 482.40p 240297
23/08/2011 465.60p 480.10p 459.20p 475.00p 332082
22/08/2011 468.80p 480.80p 452.90p 463.40p 424850
19/08/2011 469.80p 480.40p 458.90p 474.70p 717197
18/08/2011 474.50p 483.30p 463.70p 471.30p 452625
17/08/2011 458.70p 482.90p 455.00p 479.80p 761893
16/08/2011 462.10p 462.10p 452.40p 456.40p 158122
15/08/2011 466.00p 469.10p 457.80p 463.00p 231159
12/08/2011 457.80p 469.30p 451.90p 463.70p 366321
11/08/2011 477.30p 484.10p 437.30p 454.70p 945686
10/08/2011 466.50p 476.80p 464.10p 469.70p 561864
09/08/2011 451.70p 464.70p 439.40p 460.20p 748171
08/08/2011 479.10p 490.40p 451.60p 451.60p 570096
05/08/2011 484.70p 503.00p 463.50p 483.70p 496843
04/08/2011 509.50p 512.00p 482.70p 482.70p 731152
03/08/2011 507.00p 510.00p 501.00p 506.50p 356812
02/08/2011 510.00p 513.50p 506.50p 509.50p 487363
01/08/2011 514.00p 526.00p 507.73p 509.50p 1112684
29/07/2011 506.00p 513.00p 500.00p 507.50p 214922
28/07/2011 506.50p 510.50p 499.20p 509.50p 696163
27/07/2011 508.00p 514.50p 502.50p 506.50p 680384
26/07/2011 509.50p 510.50p 504.50p 508.50p 151859
25/07/2011 508.00p 511.50p 502.50p 508.50p 352693
22/07/2011 508.50p 523.00p 505.00p 508.50p 579956
21/07/2011 501.50p 509.50p 501.00p 507.00p 277403
20/07/2011 501.50p 507.00p 497.80p 502.00p 370757
19/07/2011 497.00p 514.50p 495.70p 495.70p 387354
18/07/2011 498.00p 501.50p 492.50p 495.00p 274868
15/07/2011 498.80p 511.00p 498.80p 499.30p 419673
14/07/2011 520.50p 520.50p 501.50p 503.00p 515214
13/07/2011 520.50p 538.00p 518.45p 518.50p 717785
12/07/2011 516.00p 527.00p 511.50p 520.00p 615714
11/07/2011 514.00p 524.50p 513.00p 518.50p 474503
08/07/2011 517.00p 527.00p 512.00p 516.50p 529933
07/07/2011 511.00p 528.00p 487.90p 516.50p 815904
06/07/2011 502.00p 527.00p 502.00p 522.00p 1158798
05/07/2011 491.70p 503.50p 490.00p 500.00p 449248
04/07/2011 494.70p 494.70p 487.40p 492.00p 235890
01/07/2011 492.00p 496.70p 490.56p 493.00p 338073
30/06/2011 490.50p 494.60p 486.20p 489.90p 271420
29/06/2011 490.00p 491.60p 485.90p 490.00p 610929
28/06/2011 467.90p 490.20p 467.90p 487.80p 460299
27/06/2011 474.40p 479.70p 470.30p 473.80p 181980
24/06/2011 471.30p 478.80p 468.77p 476.00p 278183
23/06/2011 463.20p 469.10p 463.20p 467.30p 503229
22/06/2011 466.80p 469.60p 464.50p 465.70p 224740
21/06/2011 465.60p 471.10p 464.60p 465.90p 247553
20/06/2011 467.60p 470.90p 462.10p 464.40p 236652
17/06/2011 471.50p 474.70p 468.00p 471.00p 641921
16/06/2011 472.60p 475.90p 465.90p 474.00p 292329
15/06/2011 474.40p 480.50p 472.30p 473.80p 266478
14/06/2011 476.00p 477.00p 472.44p 474.90p 203201
13/06/2011 472.00p 476.85p 466.70p 471.30p 188374
10/06/2011 476.70p 488.48p 470.70p 471.10p 279609
09/06/2011 482.40p 482.80p 472.40p 478.40p 457276
08/06/2011 483.60p 485.90p 478.20p 484.90p 356342
07/06/2011 482.80p 490.50p 481.60p 484.10p 271244
06/06/2011 483.70p 485.00p 473.20p 482.30p 355941
03/06/2011 488.70p 490.00p 483.90p 485.40p 393836
02/06/2011 484.50p 491.20p 484.50p 488.30p 456407
01/06/2011 489.20p 490.00p 486.10p 489.50p 419442
31/05/2011 487.30p 491.70p 485.50p 485.50p 528251
27/05/2011 487.20p 490.70p 486.30p 488.10p 232684
26/05/2011 483.80p 489.80p 481.80p 483.00p 297395
25/05/2011 481.40p 487.10p 481.30p 483.70p 399237
24/05/2011 483.50p 487.60p 478.30p 482.40p 312926
23/05/2011 489.40p 489.40p 479.40p 482.00p 421362
20/05/2011 496.20p 498.80p 489.20p 491.10p 492083
19/05/2011 491.40p 502.50p 490.00p 497.50p 483189
18/05/2011 493.20p 494.20p 486.20p 490.00p 559129
17/05/2011 497.20p 500.00p 495.20p 496.90p 399673
16/05/2011 495.70p 502.94p 492.77p 498.90p 350359
13/05/2011 497.90p 500.50p 495.80p 499.00p 413322
12/05/2011 499.60p 502.50p 493.10p 495.00p 542606
11/05/2011 499.90p 507.00p 494.50p 502.00p 298123
10/05/2011 485.20p 510.00p 485.20p 498.70p 882220
09/05/2011 478.80p 495.80p 478.80p 493.40p 697065
06/05/2011 472.10p 479.70p 469.00p 479.70p 600051
05/05/2011 470.30p 473.30p 468.80p 471.90p 319830
04/05/2011 471.90p 474.80p 467.40p 469.50p 641655
03/05/2011 470.70p 477.40p 467.60p 469.90p 849671
28/04/2011 468.50p 471.00p 468.50p 470.00p 374530
27/04/2011 470.00p 472.40p 463.70p 468.40p 698543
26/04/2011 471.80p 472.50p 467.50p 469.10p 620688
21/04/2011 472.90p 474.80p 467.60p 469.90p 389705
20/04/2011 466.80p 476.90p 462.90p 471.00p 945410
19/04/2011 472.90p 472.90p 464.60p 470.00p 387460
18/04/2011 470.70p 474.80p 467.30p 470.70p 453262
15/04/2011 475.90p 481.20p 466.90p 470.90p 855831
14/04/2011 454.80p 498.40p 454.20p 475.10p 1949828
13/04/2011 456.10p 456.10p 449.10p 450.70p 379437
12/04/2011 451.40p 459.70p 448.00p 453.60p 338065
11/04/2011 448.70p 453.10p 448.70p 450.80p 273959
08/04/2011 444.00p 450.00p 443.80p 449.10p 286533
07/04/2011 442.50p 445.30p 436.40p 442.30p 396534
06/04/2011 440.00p 447.50p 439.30p 442.90p 597521
05/04/2011 440.00p 445.40p 436.30p 437.80p 431852
04/04/2011 440.00p 440.40p 433.70p 439.80p 307330
01/04/2011 437.10p 443.80p 434.70p 439.90p 525310
31/03/2011 445.40p 445.40p 433.80p 433.80p 526886
30/03/2011 459.90p 460.00p 445.00p 445.00p 1404774
29/03/2011 454.90p 467.00p 454.50p 458.30p 331953
28/03/2011 452.60p 454.70p 451.50p 454.00p 322852
25/03/2011 455.90p 458.30p 448.00p 450.90p 409286
24/03/2011 451.50p 459.00p 451.50p 455.10p 565267
23/03/2011 452.10p 454.10p 447.00p 449.60p 686658
22/03/2011 458.90p 464.50p 452.30p 452.30p 251166
21/03/2011 454.40p 465.10p 449.00p 459.40p 426591
18/03/2011 446.10p 454.40p 446.10p 451.10p 613864
17/03/2011 441.20p 451.00p 441.00p 446.00p 354365
16/03/2011 445.00p 454.40p 440.30p 440.30p 459992
15/03/2011 439.30p 445.00p 434.54p 441.50p 354759
14/03/2011 447.30p 449.50p 445.50p 446.10p 692154
11/03/2011 449.50p 457.20p 448.60p 450.00p 179320
10/03/2011 455.30p 459.40p 443.61p 450.60p 351152
09/03/2011 458.60p 468.00p 453.60p 456.30p 319862
08/03/2011 467.10p 467.40p 450.50p 458.50p 663149
07/03/2011 467.10p 472.70p 457.20p 466.00p 356146
04/03/2011 467.60p 480.00p 464.00p 467.50p 509146
03/03/2011 463.20p 463.30p 454.60p 457.50p 380249
02/03/2011 455.70p 464.40p 455.70p 462.80p 457337
01/03/2011 460.00p 466.30p 459.30p 460.00p 515145
28/02/2011 458.40p 466.00p 453.70p 460.00p 444866
25/02/2011 457.60p 463.70p 451.50p 458.60p 365193
24/02/2011 460.00p 463.20p 454.20p 457.70p 271303
23/02/2011 459.50p 469.00p 459.50p 462.80p 374206
22/02/2011 469.90p 469.90p 458.70p 461.80p 1042336
21/02/2011 474.00p 476.30p 467.70p 468.20p 91335
18/02/2011 475.20p 481.40p 469.70p 474.90p 279331
17/02/2011 477.50p 480.00p 470.70p 475.50p 335187
16/02/2011 474.60p 478.30p 471.80p 476.20p 281375
15/02/2011 477.00p 480.00p 473.30p 477.00p 2008945
14/02/2011 473.10p 478.60p 470.20p 477.00p 409248
11/02/2011 476.60p 491.30p 471.00p 475.80p 1460100
10/02/2011 468.00p 480.10p 465.20p 477.80p 4240726
09/02/2011 471.90p 475.10p 466.90p 471.40p 841720
08/02/2011 469.30p 472.60p 462.00p 470.70p 784218
07/02/2011 462.20p 468.98p 461.40p 467.40p 549943
04/02/2011 461.10p 464.20p 458.30p 464.20p 700456
03/02/2011 458.00p 460.10p 454.30p 458.60p 565819
02/02/2011 463.50p 466.00p 452.00p 457.30p 647152
01/02/2011 465.20p 465.20p 457.30p 462.60p 564808
31/01/2011 460.60p 468.00p 457.80p 463.00p 595909
28/01/2011 472.80p 473.76p 460.00p 461.50p 736419
27/01/2011 484.00p 486.50p 465.89p 471.90p 702222
26/01/2011 487.60p 492.00p 477.90p 482.30p 1325913
25/01/2011 481.30p 490.40p 478.20p 480.80p 369192
24/01/2011 480.60p 485.90p 477.50p 479.40p 127881
21/01/2011 482.50p 496.20p 475.70p 479.00p 220636
20/01/2011 493.80p 498.90p 479.30p 482.50p 279848
19/01/2011 499.50p 499.50p 494.30p 496.80p 318774
18/01/2011 493.90p 500.50p 493.00p 499.00p 374328
17/01/2011 491.30p 494.90p 488.40p 492.40p 189037
14/01/2011 492.30p 501.00p 490.00p 490.90p 512940
13/01/2011 491.50p 495.60p 486.80p 492.50p 277782
12/01/2011 488.60p 500.50p 481.40p 491.00p 502939
11/01/2011 482.30p 482.30p 476.80p 480.30p 237951
10/01/2011 484.00p 497.30p 475.30p 479.70p 112017
07/01/2011 473.90p 486.80p 472.60p 483.20p 368429
06/01/2011 483.00p 487.00p 476.60p 477.00p 189744
05/01/2011 493.30p 493.30p 473.30p 482.80p 511519
04/01/2011 489.10p 502.00p 489.10p 502.00p 366991
31/12/2010 490.90p 490.90p 486.00p 487.00p 43563
30/12/2010 494.80p 494.80p 482.70p 488.70p 194113
29/12/2010 495.80p 520.12p 492.60p 495.20p 200012
24/12/2010 504.50p 504.50p 498.60p 502.00p 27770
23/12/2010 505.00p 505.00p 499.70p 505.00p 118393
22/12/2010 498.50p 501.50p 489.07p 501.50p 331836
21/12/2010 499.90p 504.50p 498.60p 499.20p 131692
20/12/2010 503.50p 508.50p 498.50p 502.00p 174844
17/12/2010 505.00p 509.00p 500.50p 507.50p 473859

*Close Price adjusted for both dividends and splits