SMDS.L Historical Prices | DS SMITH Stock

Dow

0.80% Nasdaq

0.97%

DS Smith Plc (SMDS.L)

-LSE

257.30 0.60(0.23%) May 17, 11:36AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	257.50	259.60	256.00	257.30	3,062,000	257.30
May 16, 2013	254.10	258.00	252.20	257.90	2,806,600	257.90
May 15, 2013	248.50	254.30	247.80	254.00	2,735,500	254.00
May 14, 2013	247.90	248.90	244.60	248.30	1,919,800	248.30
May 13, 2013	248.10	248.71	245.10	247.80	1,755,600	247.80
May 10, 2013	249.30	252.00	247.85	249.00	3,397,900	249.00
May 9, 2013	248.10	250.40	242.10	248.70	5,237,300	248.70
May 8, 2013	236.40	240.10	236.30	240.10	2,592,600	240.10
May 7, 2013	237.40	240.30	236.40	236.70	2,249,700	236.70
May 6, 2013	237.60	237.60	237.60	237.60	0	237.60
May 3, 2013	238.10	239.20	234.20	237.60	3,589,300	237.60
May 2, 2013	235.80	237.60	231.40	237.10	2,171,300	237.10
May 1, 2013	234.40	237.30	233.66	235.80	917,800	235.80
Apr 30, 2013	238.50	239.00	230.10	233.30	4,427,000	233.30
Apr 29, 2013	237.10	238.70	236.00	237.80	3,816,100	237.80
Apr 26, 2013	238.30	238.80	234.70	236.70	3,747,300	236.70
Apr 25, 2013	237.70	241.70	233.00	238.50	4,093,600	238.50
Apr 24, 2013	221.00	235.11	218.70	233.00	8,216,100	233.00
Apr 23, 2013	207.90	216.38	207.90	215.70	3,513,000	215.70
Apr 22, 2013	211.90	211.90	207.00	208.20	1,726,700	208.20
Apr 19, 2013	209.00	211.30	207.93	209.50	2,518,300	209.50
Apr 18, 2013	210.10	211.90	206.80	207.50	2,036,800	207.50
Apr 17, 2013	215.00	215.60	208.70	209.60	3,025,200	209.60
Apr 16, 2013	212.10	216.10	211.50	213.00	1,992,900	213.00
Apr 15, 2013	220.40	220.40	212.50	213.50	2,231,700	213.50
Apr 12, 2013	223.00	223.60	218.90	219.80	1,523,900	219.80
Apr 11, 2013	219.70	224.20	219.50	223.20	2,223,700	223.20
Apr 10, 2013	217.30	222.50	214.90	221.20	3,500,400	221.20
Apr 9, 2013	213.50	217.26	212.50	215.10	5,424,700	215.10
Apr 8, 2013	212.30	212.80	209.50	211.00	3,429,600	211.00
Apr 5, 2013	213.50	213.50	206.70	210.20	5,441,700	210.20
Apr 4, 2013	213.40	215.70	209.20	210.80	8,790,300	210.80
Apr 3, 2013	216.20	216.70	210.60	211.10	2,620,400	211.10
Apr 3, 2013	2.50 Dividend
Apr 2, 2013	218.00	220.20	214.70	218.20	3,364,100	215.70
Apr 1, 2013	218.80	218.80	218.80	218.80	0	216.29
Mar 29, 2013	218.80	218.80	218.80	218.80	0	216.29
Mar 28, 2013	218.90	222.00	217.53	218.80	5,085,900	216.29
Mar 27, 2013	223.70	224.00	218.50	219.40	3,602,700	216.89
Mar 26, 2013	224.90	225.30	220.80	221.60	2,850,500	219.06
Mar 25, 2013	235.60	235.60	222.90	223.40	2,035,300	220.84
Mar 22, 2013	228.10	230.10	225.00	225.40	2,684,800	222.82
Mar 21, 2013	229.80	231.30	227.50	229.20	2,345,000	226.57
Mar 20, 2013	232.60	233.92	229.90	230.80	1,207,800	228.16
Mar 19, 2013	236.60	236.60	231.30	231.50	1,941,200	228.85
Mar 18, 2013	234.00	237.80	232.50	235.80	2,197,100	233.10
Mar 15, 2013	237.70	241.90	237.30	238.10	3,213,300	235.37
Mar 14, 2013	234.60	238.10	234.00	237.70	2,852,600	234.98
Mar 13, 2013	227.00	233.60	226.40	233.20	2,408,800	230.53
Mar 12, 2013	226.00	231.10	224.56	227.50	3,925,000	224.89
Mar 11, 2013	224.00	225.90	222.20	225.90	4,017,600	223.31
Mar 8, 2013	232.00	233.50	222.81	224.10	4,492,400	221.53
Mar 7, 2013	241.00	241.30	231.40	231.40	3,529,300	228.75
Mar 6, 2013	245.00	246.80	240.50	240.50	2,546,100	237.74
Mar 5, 2013	242.50	245.10	241.77	243.60	1,990,100	240.81
Mar 4, 2013	241.40	241.40	238.30	240.30	1,119,000	237.55
Mar 1, 2013	240.40	244.60	240.00	242.30	1,692,000	239.52
Feb 28, 2013	238.70	242.70	238.20	241.40	2,042,200	238.63
Feb 27, 2013	236.70	238.88	234.60	238.10	1,023,500	235.37
Feb 26, 2013	231.10	237.96	230.70	236.20	1,815,300	233.49
Feb 25, 2013	237.20	240.60	235.20	236.20	2,019,700	233.49
Feb 22, 2013	236.00	238.30	235.80	235.80	1,499,500	233.10
Feb 21, 2013	241.90	243.03	234.60	235.50	2,590,900	232.80
Feb 20, 2013	240.10	245.80	239.61	243.60	2,495,500	240.81
Feb 19, 2013	237.80	241.00	236.80	239.90	1,239,500	237.15
Feb 18, 2013	237.20	238.61	235.20	236.80	1,370,900	234.09
Feb 15, 2013	236.70	236.70	233.70	236.40	2,254,500	233.69
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in GBp.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On SMDS.L

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

DS Smith Plc (SMDS.L)