SN.

Smith & Nephew Historical Data - SN.

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Smith & Nephew Plc SN. London Ordinary Share GB0009223206 ORD USD0.20
  Price Change Price Change % Stock Price Last Trade
-18.00 -1.18% 1,508.50 10:35:27
Open Price Low Price High Price Close Price Previous Close
1,520.50 1,506.00 1,532.00 1,508.50 1,526.50
more quote information »
Industry Sector
HEALTH CARE EQUIPMENT & SERVICES

SN. Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1,525.001,587.501,506.001,548.612,622,184-16.50-1.08%
1 Month1,414.001,588.001,398.001,498.623,294,71694.506.68%
3 Months1,582.001,592.001,322.001,433.052,816,946-73.50-4.65%
6 Months1,558.501,681.501,322.001,477.312,349,676-50.00-3.21%
1 Year1,607.001,742.501,317.001,510.572,156,769-98.50-6.13%
3 Years1,302.502,023.001,055.501,537.662,464,000206.0015.82%
5 Years1,151.002,023.001,055.501,415.532,745,642357.5031.06%

SN. 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 11 2021 1,526.50 -18.50 -1.2% 1,531.50 1,535.50 1,507.50 3,429,085
May 10 2021 1,545.00 -38.00 -2.4% 1,566.00 1,572.00 1,545.00 1,531,920
May 07 2021 1,583.00 16.00 1.02% 1,565.50 1,587.50 1,558.50 1,897,608
May 06 2021 1,567.00 27.50 1.79% 1,544.00 1,570.00 1,533.50 2,657,640
May 05 2021 1,539.50 4.50 0.29% 1,525.00 1,549.00 1,514.50 3,594,667
May 04 2021 1,535.00 -35.50 -2.26% 1,569.50 1,579.50 1,533.00 2,603,722
Apr 30 2021 1,570.50 2.50 0.16% 1,560.00 1,574.50 1,543.00 4,257,131
Apr 29 2021 1,568.00 83.00 5.59% 1,520.00 1,588.00 1,518.50 3,798,426
Apr 28 2021 1,485.00 5.50 0.37% 1,485.00 1,488.50 1,472.00 1,693,196
Apr 27 2021 1,479.50 5.50 0.37% 1,470.50 1,488.50 1,470.50 2,166,016
Apr 26 2021 1,474.00 -18.00 -1.21% 1,488.00 1,491.50 1,469.00 3,654,589
Apr 23 2021 1,492.00 0.00 0.0% 1,484.00 1,492.50 1,466.00 4,255,141
Apr 22 2021 1,492.00 26.00 1.77% 1,472.50 1,496.50 1,459.00 5,258,867
Apr 21 2021 1,466.00 52.00 3.68% 1,421.50 1,467.00 1,419.00 3,830,195
Apr 20 2021 1,414.00 1.50 0.11% 1,414.00 1,420.50 1,399.00 5,035,949
Apr 19 2021 1,412.50 -32.50 -2.25% 1,450.00 1,453.00 1,408.50 3,482,280
Apr 16 2021 1,445.00 9.50 0.66% 1,445.00 1,459.00 1,431.50 3,121,722
Apr 15 2021 1,435.50 19.50 1.38% 1,417.00 1,438.00 1,416.50 2,746,112
Apr 14 2021 1,416.00 10.00 0.71% 1,414.00 1,423.50 1,398.00 2,622,919
Apr 13 2021 1,406.00 5.50 0.39% 1,402.00 1,409.50 1,393.50 1,427,808
Apr 12 2021 1,400.50 0.50 0.04% 1,395.50 1,405.00 1,388.50 1,687,356
See More Historical Prices »
Your Recent History
LSE
SN.
Smith & Ne..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20210512 21:03:59