Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Smith(Ds) Share Price (SMDS)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 497.90on 18-07-2018 at 16:30:00
Change -2.50 -0.50%
Buy 498.10
Sell 497.90
Buy / Sell SMDS Shares
Last Trade: Sell 490 at 497.80p
Day's Volume: 4,978,974
Last Close: 500.40p
Open: 501.20p
ISIN: GB0008220112
Day's Range 496.70p - 504.00p
52wk Range: 458.00p - 583.00p
Market Capitalisation: £6,810m
VWAP: 498.171p
Shares in Issue: 1,368m

Recent Trades History Smith(Ds) (SMDS)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*490497.80Automatic Execution
14:21:43 - 18-Jul-18
Sell*353497.80Automatic Execution
14:21:43 - 18-Jul-18
Sell*410497.80Automatic Execution
14:21:43 - 18-Jul-18
Sell*304497.90Automatic Execution
14:21:18 - 18-Jul-18
Sell*420497.90Automatic Execution
14:21:18 - 18-Jul-18
Sell*304498.00Automatic Execution
14:21:13 - 18-Jul-18
Sell*390498.00Automatic Execution
14:21:13 - 18-Jul-18
Sell*219498.00Automatic Execution
14:21:13 - 18-Jul-18
Sell*531498.00Automatic Execution
14:21:13 - 18-Jul-18
Sell*346498.10Automatic Execution
14:21:02 - 18-Jul-18

Share Price History for Smith(Ds)

Time period:
Date Open High Low Close Volume
17th Jul 2018 (Tue)494.30501.20493.10496.007,553,712
16th Jul 2018 (Mon)490.00496.60481.60489.9010,906,471
13th Jul 2018 (Fri)487.80495.50486.60484.306,568,025
12th Jul 2018 (Thu)481.30487.00475.80479.7010,516,825
11th Jul 2018 (Wed)493.20493.50479.20495.906,768,822
10th Jul 2018 (Tue)482.50496.80482.50518.206,115,881
9th Jul 2018 (Mon)510.80518.40508.600.002,670,833
6th Jul 2018 (Fri)510.00513.60506.400.004,551,381
5th Jul 2018 (Thu)502.20511.80502.200.002,241,920
4th Jul 2018 (Wed)506.80507.60501.800.002,125,891
3rd Jul 2018 (Tue)507.60514.00505.400.009,019,789
2nd Jul 2018 (Mon)514.60516.80506.000.004,557,767
29th Jun 2018 (Fri)521.20525.40518.80517.202,895,647
28th Jun 2018 (Thu)522.40523.60512.20526.802,860,250
27th Jun 2018 (Wed)522.60527.80516.40522.403,684,716
26th Jun 2018 (Tue)513.40532.20513.00511.002,952,366
25th Jun 2018 (Mon)515.80516.80508.40517.804,185,712
22nd Jun 2018 (Fri)529.60529.60515.80527.203,811,744
21st Jun 2018 (Thu)529.60529.60515.80527.203,811,744
20th Jun 2018 (Wed)527.20532.40524.00525.005,272,429
19th Jun 2018 (Tue)543.80544.80523.60549.607,832,944
18th Jun 2018 (Mon)565.80565.80545.80563.807,755,206

News about Smith(Ds) (SMDS)

DS Smith Launching into FTSE 100

News - Friday, December 01, 2017

Packaging company DS Smith is a share that many investors are starting to pay closer attention to as it prepares to release its half-year trading statement next week. The company is due to enter the FTSE 100 as a part of the quarterly reshuffle, and it’s been enjoying an upward trend over the last year, gaining 37 percent in that time....

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered