Smith & Nephew plc Historical Data - S1NN34 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Brazil
BOV
Smith & Nephew plc (S1NN34)
Smith & Nephew plc (S1NN34) Historical

Smith & Nephew plc (S1NN34)

33.60

0.23258

(0.70%)

Closed October 19 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	33.6	0	0	0	DR
4	-0.33	-0.972590627763	33.93	33.93	33.6	33	33.66415385	DR
12	1.23	3.79981464319	32.37	34.01	32.11	10	33.59818182	DR
26	8.76	35.2657004831	24.84	34.01	24.84	5	30.51591241	DR
52	11.1	49.3333333333	22.5	34.01	22.5	20	26.21873864	DR
156	-4.72	-12.3173277662	38.32	41.08	22.5	249	29.81173402	DR
260	-10.89	-24.4774106541	44.49	49.23	22.5	343	36.40465794	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1729287000	33.6	-0.06	-0.18	33.6	33.6	33.6	1
1729200540	33.66	0	0.00	33.66	33.66	33.66	0
1729114140	33.66	0	0.00	33.66	33.66	33.66	0
1729027740	33.66	0	0.00	33.66	33.66	33.66	0
1728941340	33.66	0	0.00	33.66	33.66	33.66	0
1728682140	33.66	0	0.00	33.66	33.66	33.66	0
1728595740	33.66	0	0.00	33.66	33.66	33.66	0
1728509340	33.66	0	0.00	33.66	33.66	33.66	0
1728422940	33.66	0	0.00	33.66	33.66	33.66	0
1728336540	33.66	0	0.00	33.66	33.66	33.66	0
1728077340	33.66	0	0.00	33.66	33.66	33.66	0
1727990940	33.66	0	0.00	33.66	33.66	33.66	0
1727904540	33.66	-0.27	-0.80	33.66	33.75	33.66	64
1727818200	33.93	0	0.00	33.93	33.93	33.93	0
1727731800	33.93	-0.07	-0.21	33.93	33.93	33.93	1
1727472600	34	0	0.00	34	34	34	0
1727386200	34	0	0.00	34	34	34	0
1727299800	34	0	0.00	34	34	34	0
1727213400	34	0	0.00	34	34	34	0
1727127000	34	0	0.00	34	34	34	0
1726867800	34	0	0.00	34	34	34	0
1726781400	34	0	0.00	34	34	34	0
1726695000	34	0	0.00	34	34	34	0
1726608600	34	0.68	2.04	34	34	34	1
1726522200	33.32	0	0.00	33.32	33.32	33.32	0
1726263000	33.32	0	0.00	33.32	33.32	33.32	0
1726176600	33.32	0	0.00	33.32	33.32	33.32	0
1726090200	33.32	0	0.00	33.32	33.32	33.32	0
1726003800	33.32	0	0.00	33.32	33.32	33.32	0
1725917400	33.32	0	0.00	33.32	33.32	33.32	0
1725658200	33.32	0	0.00	33.32	33.32	33.32	0
1725571800	33.32	0	0.00	33.32	33.32	33.32	0
1725485400	33.32	-0.69	-2.03	33.32	33.32	33.32	2
1725398940	34.01	0	0.00	34.01	34.01	34.01	0
1725312540	34.01	0	0.00	34.01	34.01	34.01	0
1725053340	34.01	0	0.00	34.01	34.01	34.01	0
1724966940	34.01	0	0.00	34.01	34.01	34.01	0
1724880540	34.01	0	0.00	34.01	34.01	34.01	0
1724794140	34.01	0	0.00	34.01	34.01	34.01	3
1724707740	34.01	0	0.00	34.01	34.01	34.01	0
1724448540	34.01	0	0.00	34.01	34.01	34.01	0
1724362140	34.01	1.07	3.25	34.01	34.01	34.01	1
1724275740	32.939999	0	0.00	32.939999	32.939999	32.939999	0
1724189340	32.939999	0	0.00	32.939999	32.939999	32.939999	0
1724102940	32.939999	0	0.00	32.939999	32.939999	32.939999	0
1723843740	32.939999	0	0.00	32.939999	32.939999	32.939999	0
1723757340	32.939999	0.83	2.58	32.939999	32.939999	32.939999	2
1723670940	32.11	0	0.00	32.11	32.11	32.11	0
1723584540	32.11	0	0.00	32.11	32.11	32.11	0
1723498140	32.11	0	0.00	32.11	32.11	32.11	0
1723238940	32.11	0	0.00	32.11	32.11	32.11	0
1723152540	32.11	0	0.00	32.11	32.11	32.11	0
1723066140	32.11	0	0.00	32.11	32.11	32.11	0
1722979740	32.11	0	0.00	32.11	32.11	32.11	0
1722893340	32.11	0	0.00	32.11	32.11	32.11	0
1722634140	32.11	0	0.00	32.11	32.11	32.11	0
1722547740	32.11	0	0.00	32.11	32.11	32.11	0
1722461340	32.11	0	0.00	32.11	32.11	32.11	0
1722374940	32.11	0.61	1.94	32.369999	32.369999	32.11	3
1722288600	31.5	0	0.00	31.5	31.5	31.5	0
1722029400	31.5	0	0.00	31.5	31.5	31.5	0
1721943000	31.5	0	0.00	31.5	31.5	31.5	0
1721856600	31.5	0	0.00	31.5	31.5	31.5	0
1721770200	31.5	0	0.00	31.5	31.5	31.5	0
1721683800	31.5	-0.05	-0.16	31.5	31.5	31.5	2
1721424600	31.55	0	0.00	31.55	31.55	31.55	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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