Smith DS plc Historical Data - 1KR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Smith DS plc (1KR)
Smith DS plc (1KR) Historical

Smith DS plc (1KR)

0.00

0.00

(0.00%)

Closed February 10 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	6.73	7.35	6.68	748	6.97651543	DE
12	0	0	6.87	7.35	6.445	597	6.84960871	DE
26	0	0	5.2	7.35	5.19	1231	5.9652413	DE
52	0	0	3.72	7.35	3.7	1770	4.95862263	DE
156	0	0	3.67	7.35	3.01	1693	4.54368209	DE
260	0	0	3.67	7.35	3.01	1693	4.54368209	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738963620	6.86	0	0.00	6.86	6.86	6.86	0
1738877220	6.86	0	0.00	6.86	6.86	6.86	0
1738790820	6.86	0	0.00	6.86	6.86	6.86	0
1738704420	6.86	0	0.00	6.86	6.86	6.86	0
1738618020	6.86	0	0.00	6.86	6.86	6.86	0
1738358820	6.86	0	0.00	6.86	6.86	6.86	0
1738272420	6.86	-0.37	-5.05	7.155	7.155	6.86	4692
1738186020	7.225	-0.1	-1.37	7.19	7.225	7.135	2751
1738099620	7.325	-0.03	-0.34	7.325	7.325	7.325	4
1738013220	7.35	0.1	1.38	7.225	7.35	7.225	3
1737754020	7.25	0.09	1.33	7.25	7.25	7.25	100
1737667620	7.155	-0.05	-0.63	7.11	7.155	7.11	520
1737581220	7.2	-0.04	-0.55	7.105	7.2	7.105	165
1737494820	7.24	0.16	2.19	7.24	7.24	7.24	5
1737408420	7.085	0.1	1.43	6.995	7.085	6.995	109
1737149220	6.985	0	0.00	6.985	6.985	6.985	0
1737062820	6.985	0.04	0.65	6.855	6.985	6.855	15
1736976420	6.94	0.2	2.89	6.905	6.94	6.82	355
1736890020	6.745	0.07	0.97	6.745	6.745	6.745	1
1736803620	6.68	-0.1	-1.47	6.73	6.735	6.68	1000
1736544420	6.78	0.07	0.97	6.86	6.86	6.78	54
1736458020	6.715	0.08	1.21	6.665	6.715	6.665	1527
1736371620	6.635	-0.02	-0.30	6.59	6.635	6.59	124
1736285220	6.655	0.05	0.76	6.62	6.655	6.62	393
1736198820	6.605	-0.08	-1.20	6.625	6.625	6.605	8
1735939620	6.6849999	0.05	0.83	6.675	6.6849999	6.675	46
1735853220	6.63	0.03	0.45	6.665	6.665	6.53	21
1735594020	6.6	-0.09	-1.27	6.6	6.6	6.6	1
1735334820	6.6849999	0.23	3.56	6.73	6.73	6.61	184
1734989220	6.455	-0.09	-1.30	6.465	6.61	6.455	124
1734730020	6.54	0.09	1.47	6.475	6.5599999	6.475	536
1734643620	6.445	-0.2	-3.01	6.46	6.46	6.445	1574
1734557220	6.6449999	0	0.00	6.6449999	6.6449999	6.6449999	0
1734470820	6.6449999	-0.14	-2.06	6.6449999	6.6449999	6.6449999	425
1734384420	6.785	0.19	2.88	6.59	6.785	6.59	125
1734125220	6.595	0.09	1.38	6.595	6.595	6.595	487
1734038820	6.505	-0.08	-1.14	6.505	6.505	6.505	800
1733952420	6.58	-0.23	-3.31	6.7	6.7	6.58	262
1733866020	6.805	-0.09	-1.23	6.69	6.805	6.6849999	1751
1733779620	6.89	0.04	0.58	6.89	6.89	6.89	11
1733520420	6.85	0.16	2.39	6.85	6.85	6.82	931
1733434020	6.69	-0.34	-4.84	7.1	7.1	6.69	1832
1733347620	7.03	0	0.00	7.03	7.03	7.03	0
1733261220	7.03	0.04	0.64	7.03	7.03	7.03	100
1733174820	6.985	-0.01	-0.07	7.145	7.145	6.985	961
1732915620	6.99	-0.13	-1.83	7.1	7.1	6.99	61
1732829220	7.12	-0.07	-0.90	7.055	7.125	7.055	375
1732742820	7.185	0	0.00	7.185	7.185	7.185	0
1732656420	7.185	0.02	0.28	7.185	7.185	7.185	275
1732570020	7.165	-0.04	-0.49	7.165	7.165	7.165	100
1732310820	7.2	0.2	2.86	7.19	7.2	7.19	835
1732224420	7	0.04	0.57	6.885	7	6.885	1100
1732138020	6.96	0.07	0.94	6.96	6.96	6.96	7
1732051620	6.895	0	0.00	6.895	6.895	6.895	0
1731965220	6.895	0.09	1.25	6.87	6.895	6.82	1535
1731705960	6.81	0.07	1.04	6.81	6.81	6.81	3
1731619560	6.74	-0.15	-2.18	6.74	6.74	6.74	100
1731533160	6.89	0.01	0.22	6.89	6.89	6.89	57
1731446820	6.875	0.01	0.22	6.73	6.875	6.73	101
1731360420	6.86	-0.11	-1.58	6.86	6.86	6.86	25

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions