FinData: Historical Data for LSE, SMDS

Sunday, 05 May 2024

Smith (ds)

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	269.10	273.60	265.90	266.10	5,023,368
13/10/22	259.30	265.80	255.60	263.90	4,275,351
12/10/22	268.20	269.30	262.40	262.40	4,189,190
11/10/22	271.30	273.50	265.30	267.60	5,755,148
10/10/22	262.40	275.30	259.00	271.10	18,130,464
07/10/22	248.50	249.60	238.10	241.80	3,537,917
06/10/22	250.50	251.70	246.90	249.40	5,394,563
05/10/22	266.10	267.12	256.90	258.50	4,539,242
04/10/22	262.20	266.50	260.00	265.80	4,436,714
03/10/22	252.70	262.13	251.46	260.90	3,228,808
30/09/22	249.70	257.81	249.70	256.90	5,583,191
29/09/22	258.30	259.11	243.66	249.20	4,355,580
28/09/22	257.50	261.90	251.10	261.80	3,753,828
26/09/22	257.20	260.90	254.10	258.40	3,231,663
23/09/22	263.50	264.50	253.40	257.10	4,804,463
22/09/22	260.10	265.90	260.00	263.40	3,742,101
21/09/22	257.60	263.80	256.62	263.70	11,974,404
20/09/22	266.20	270.03	259.20	261.10	5,962,911
16/09/22	271.10	273.00	265.50	265.50	11,471,741
15/09/22	273.50	276.70	272.20	274.60	3,955,708
14/09/22	277.80	278.77	269.70	272.00	3,435,981
13/09/22	287.20	289.20	280.00	280.00	3,415,895
12/09/22	282.62	288.40	282.10	288.30	3,694,369
09/09/22	275.50	280.70	275.50	279.20	2,182,950
08/09/22	276.80	279.46	270.70	274.40	3,803,147
07/09/22	274.00	276.20	267.90	275.10	6,510,819
06/09/22	267.20	273.10	265.20	272.00	5,837,770
05/09/22	264.70	265.90	259.50	263.00	3,851,474
02/09/22	262.40	271.60	259.20	271.10	3,513,104
01/09/22	265.00	266.30	259.50	260.40	5,955,070
31/08/22	270.00	270.59	264.97	267.70	5,887,295
30/08/22	260.00	269.90	259.50	268.10	7,982,163
26/08/22	268.10	269.60	258.20	260.70	4,080,094
25/08/22	272.40	272.50	265.99	266.80	3,081,194
24/08/22	276.00	276.00	267.63	270.30	3,414,215
23/08/22	272.70	275.80	270.10	270.90	5,787,039
22/08/22	281.10	282.40	270.90	274.00	5,142,314
19/08/22	284.60	286.30	281.80	282.00	4,070,499
18/08/22	285.90	289.00	283.50	286.70	2,212,223
17/08/22	296.20	296.20	284.40	284.60	3,106,155
16/08/22	293.60	294.60	289.10	293.80	3,143,302
15/08/22	297.40	297.40	290.10	292.20	3,185,229

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%