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 479.90on 23-02-2018 at 16:30:00
Change 0.00 -2.18%
Buy 480.00
Sell 479.80
Buy / Sell SMDS Shares
Last Trade: Buy 2,812 at 479.922p
Day's Volume: 2,294,669
Last Close: 479.90p
Open: 492.50p
ISIN: GB0008220112
Day's Range 479.30p - 492.50p
52wk Range: 415.70p - 565.00p
Market Capitalisation: £5,125m
VWAP: 0.00p
Shares in Issue: 1,068m

Recent Trades History Smith(Ds) (SMDS)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*2,812479.92218:38:26 - 23-Feb-18
Buy*2,381488.22617:59:25 - 23-Feb-18
Buy*221483.67917:59:25 - 23-Feb-18
Buy*8,566483.48217:59:24 - 23-Feb-18
Buy*5,654482.82617:59:25 - 23-Feb-18
Buy*310480.92617:59:25 - 23-Feb-18
Buy*69,255484.27717:55:31 - 23-Feb-18
Buy*200481.89917:49:56 - 23-Feb-18
Buy*2,791482.50217:45:59 - 23-Feb-18
Buy*5,600480.41617:30:02 - 23-Feb-18

Share Price History for Smith(Ds)

Time period:
Date Open High Low Close Volume
23rd Feb 2018 (Fri)492.50492.50479.30479.902,610,056
22nd Feb 2018 (Thu)490.80491.80486.20490.602,282,054
21st Feb 2018 (Wed)485.90495.40484.80494.604,501,501
20th Feb 2018 (Tue)476.80489.20476.10488.203,764,422
19th Feb 2018 (Mon)481.30484.00474.00475.202,291,566
16th Feb 2018 (Fri)482.70487.60482.70483.702,322,962
15th Feb 2018 (Thu)474.80481.60474.50481.203,345,627
14th Feb 2018 (Wed)473.60475.00466.80472.604,663,109
13th Feb 2018 (Tue)476.00478.30470.20470.307,137,613
12th Feb 2018 (Mon)473.10477.60468.00476.605,576,858
9th Feb 2018 (Fri)473.80475.20468.40468.705,593,228
8th Feb 2018 (Thu)480.50483.70475.50475.606,231,009
7th Feb 2018 (Wed)483.10488.20478.40484.105,301,760
6th Feb 2018 (Tue)479.20488.40472.50480.306,726,127
5th Feb 2018 (Mon)494.80495.10489.00491.103,338,269
2nd Feb 2018 (Fri)507.00509.20498.80499.003,836,978
1st Feb 2018 (Thu)505.60507.80502.00503.205,123,457
31st Jan 2018 (Wed)509.20509.60502.60503.404,618,881
30th Jan 2018 (Tue)509.20514.20507.60507.803,704,753
29th Jan 2018 (Mon)511.80516.60509.20512.006,020,094
26th Jan 2018 (Fri)501.80510.80498.40509.203,220,577
25th Jan 2018 (Thu)501.80506.80498.70500.203,179,037

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