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 353.50on 15-02-2019 at 16:30:00
Change 1.00 0.28%
Buy 354.70
Sell 354.40
Buy / Sell SMDS Shares
Last Trade: Sell 1,656 at 353.722p
Day's Volume: 6,852,416
Last Close: 352.50p
Open: 352.00p
ISIN: GB0008220112
Day's Range 346.40p - 357.80p
52wk Range: 286.20p - 583.00p
Market Capitalisation: £4,841m
VWAP: 0.00p
Shares in Issue: 1,369m

Recent Trades History Smith(Ds) (SMDS)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*1,656353.72216:50:25 - 15-Feb-19
Sell*18,958349.73817:39:28 - 15-Feb-19
Sell*151,131353.09417:38:26 - 15-Feb-19
Sell*20,654353.32717:24:21 - 15-Feb-19
Sell*2,449349.14717:23:57 - 15-Feb-19
Sell*5,939352.97717:10:44 - 15-Feb-19
Sell*1,928346.95217:05:13 - 15-Feb-19
Sell*1,286349.66517:04:00 - 15-Feb-19
Sell*15,021353.51616:54:42 - 15-Feb-19
Sell*5,528353.13916:53:53 - 15-Feb-19

Share Price History for Smith(Ds)

Time period:
Date Open High Low Close Volume
15th Feb 2019 (Fri)352.00357.80346.40352.506,852,416
14th Feb 2019 (Thu)352.80354.80350.00351.006,424,918
13th Feb 2019 (Wed)336.00339.30334.20334.60898,891
12th Feb 2019 (Tue)336.00339.30334.20334.60898,891
11th Feb 2019 (Mon)333.00335.50329.50328.803,173,159
8th Feb 2019 (Fri)335.70340.00327.80333.204,440,154
7th Feb 2019 (Thu)350.30352.90333.200.004,537,446
6th Feb 2019 (Wed)348.60354.80347.90350.005,426,119
5th Feb 2019 (Tue)340.30350.50339.00342.005,889,377
4th Feb 2019 (Mon)339.50344.00337.10339.9012,569,640
1st Feb 2019 (Fri)339.10342.70335.70337.204,973,700
31st Jan 2019 (Thu)349.40354.00336.80348.106,733,856
30th Jan 2019 (Wed)335.40348.30335.30334.408,591,188
29th Jan 2019 (Tue)320.80336.20317.70318.904,890,454
28th Jan 2019 (Mon)319.40324.60317.70320.502,890,991
25th Jan 2019 (Fri)320.70321.90317.40317.404,841,602
24th Jan 2019 (Thu)317.30323.50315.00317.304,424,709
23rd Jan 2019 (Wed)332.40338.20315.80335.507,109,913
22nd Jan 2019 (Tue)338.00340.20335.10337.203,972,887
21st Jan 2019 (Mon)338.30341.70334.70337.204,719,584
18th Jan 2019 (Fri)329.20336.30328.10328.102,335,975
17th Jan 2019 (Thu)325.60329.60321.40329.103,112,356
16th Jan 2019 (Wed)329.40331.00322.00326.604,078,964

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