Smith and Nephew PLC Historical Data - NPW1 | ADVFN

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

Get Started

Home
Investing
Stocks
Germany
TG
Smith and Nephew PLC (NPW1)
Smith and Nephew PLC (NPW1) Historical

Smith and Nephew PLC (NPW1)

12.005

-0.10

(-0.83%)

Closed May 21 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.08	-0.661977658254	12.085	12.09	11.94	25	12.03795918	DE
4	0.445	3.84948096886	11.56	12.09	11.39	253	11.6477977	DE
12	-1.795	-13.0072463768	13.8	13.8	11.225	442	11.91013603	DE
26	0.27	2.3008095441	11.735	13.8	11.225	455	12.19173851	DE
52	-0.585	-4.64654487689	12.59	13.8	10.265	404	12.00411313	DE
156	-0.585	-4.64654487689	12.59	13.8	10.265	404	12.00411313	DE
260	-0.585	-4.64654487689	12.59	13.8	10.265	404	12.00411313	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1716323160	12.09	0.03	0.25	12.01	12.09	12.01	32
1716236820	12.06	0	0.00	12.06	12.06	12.06	0
1715977620	12.06	0	0.00	12.06	12.06	12.06	0
1715891220	12.06	0.12	1.01	12.06	12.06	12.06	40
1715804820	11.94	0.05	0.46	12.085	12.085	11.94	9
1715718420	11.885	0	0.00	11.885	11.885	11.885	0
1715632020	11.885	0	0.00	11.885	11.885	11.885	0
1715372820	11.885	0.22	1.89	11.855	11.885	11.855	187
1715286420	11.665	-0.01	-0.04	11.825	11.825	11.665	16
1715200020	11.67	0	0.00	11.67	11.67	11.67	0
1715113620	11.67	0.13	1.08	11.66	11.67	11.66	37
1715027220	11.545	-0.19	-1.58	11.635	11.635	11.545	890
1714768020	11.73	0.04	0.34	11.62	11.73	11.62	325
1714681560	11.69	0.09	0.78	11.675	11.69	11.675	404
1714508820	11.6	-0.12	-0.98	11.65	11.65	11.6	580
1714422420	11.715	0.06	0.56	11.715	11.715	11.715	150
1714163220	11.65	0.09	0.78	11.39	11.65	11.39	401
1714076760	11.56	0	0.00	11.56	11.56	11.56	0
1713990360	11.56	0	0.00	11.56	11.56	11.56	0
1713903960	11.56	0.16	1.36	11.56	11.56	11.56	1
1713817560	11.405	0.08	0.75	11.405	11.405	11.405	2
1713558420	11.32	0.01	0.04	11.32	11.32	11.32	18
1713472020	11.315	-0.09	-0.75	11.225	11.435	11.225	74
1713385620	11.4	0	0.00	11.4	11.4	11.4	0
1713299220	11.4	0.15	1.29	11.335	11.4	11.335	940
1713212820	11.255	-0.06	-0.49	11.345	11.395	11.255	262
1712953620	11.31	-0.29	-2.50	11.515	11.515	11.31	594
1712867220	11.6	0.03	0.22	11.6	11.6	11.6	1114
1712780760	11.575	0.06	0.56	11.46	11.575	11.46	650
1712694360	11.51	0.1	0.83	11.42	11.52	11.405	1135
1712607960	11.415	-0.06	-0.48	11.41	11.415	11.41	9
1712348820	11.47	0.06	0.48	11.47	11.47	11.47	300
1712262360	11.415	-0.15	-1.30	11.6	11.6	11.415	326
1712175960	11.565	-0.04	-0.30	11.44	11.585	11.44	2203
1712089560	11.6	-0.05	-0.43	11.67	11.745	11.6	458
1711661160	11.65	-0.62	-5.05	11.83	11.83	11.615	640
1711574820	12.27	0.23	1.91	12.27	12.27	12.27	100
1711488360	12.04	0.11	0.96	11.95	12.04	11.91	373
1711401960	11.925	-0.13	-1.04	11.925	11.925	11.925	100
1711142760	12.05	-0.41	-3.29	12.005	12.05	12	3114
1711056360	12.46	0	0.00	12.46	12.46	12.46	0
1710969960	12.46	0.06	0.48	12.46	12.46	12.46	1
1710883560	12.4	0	0.00	12.4	12.4	12.4	125
1710797160	12.4	-0.24	-1.86	12.4	12.4	12.4	60
1710537960	12.635	-0.07	-0.55	12.715	12.715	12.48	527
1710451620	12.705	-0.28	-2.16	12.705	12.705	12.705	1
1710365160	12.985	-0.13	-0.95	12.905	12.985	12.905	110
1710278760	13.11	0.31	2.38	13.11	13.11	13.11	228
1710192420	12.805	0.27	2.11	12.805	12.805	12.805	25
1709933160	12.54	-0.32	-2.45	12.54	12.54	12.54	200
1709846760	12.855	0.48	3.84	12.82	12.94	12.76	188
1709760360	12.38	-0.02	-0.16	12.38	12.38	12.38	230
1709673960	12.4	0.27	2.18	12.4	12.4	12.4	80
1709587560	12.135	-0.26	-2.06	12.135	12.135	12.135	5
1709328360	12.39	-0.14	-1.12	12.45	12.5	12.39	1848
1709241960	12.53	0.02	0.16	12.51	12.53	12.23	330
1709155560	12.51	-0.41	-3.17	12.7	12.72	12.475	1277
1709069220	12.92	-0.58	-4.30	13.8	13.8	12.92	521
1708982760	13.5	0	0.00	13.5	13.5	13.5	0
1708723560	13.5	0.07	0.52	13.5	13.5	13.5	400
1708637220	13.43	0.11	0.83	13.43	13.43	13.43	50

Smith and Nephew

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