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

Wh Smith Share Price (SMWH)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 2,084.00on 23-04-2019 at 16:30:00
Change -20.00 -0.95%
Buy 2,094.00
Sell 2,090.00
Buy / Sell SMWH Shares
Sponsored Financial Content
Last Trade: Sell 51 at 2,085.353p
Day's Volume: 295,117
Last Close: 2,104.00p
Open: 2,116.00p
Day's Range 2,070.00p - 2,116.00p
52wk Range: 1,678.00p - 2,222.00p
Market Capitalisation: £2,255m
VWAP: 2,086.792p
Shares in Issue: 108m

Recent Trades History Wh Smith (SMWH)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*512,085.35317:24:05 - 23-Apr-19
Sell*3062,080.70617:34:15 - 23-Apr-19
Sell*6332,086.71617:20:02 - 23-Apr-19
Sell*4082,084.42617:12:43 - 23-Apr-19
Sell*552,080.09217:11:23 - 23-Apr-19
Sell*5342,084.0017:10:19 - 23-Apr-19
Sell*32,087.67917:11:08 - 23-Apr-19
Buy*132,099.84617:08:48 - 23-Apr-19
Sell*129,3882,089.0017:08:31 - 23-Apr-19
Sell*1392,086.27317:05:13 - 23-Apr-19

Share Price History for Wh Smith

Time period:
Date Open High Low Close Volume
22nd Apr 2019 (Mon),104.000
19th Apr 2019 (Fri),104.000
18th Apr 2019 (Thu)2,068.002,112.002,068.002,084.00332,810
17th Apr 2019 (Wed)2,142.002,148.002,070.000.00417,009
16th Apr 2019 (Tue)2,132.002,144.002,118.002,130.00228,268
15th Apr 2019 (Mon)2,118.002,132.002,112.002,118.0069,949
12th Apr 2019 (Fri)2,118.002,132.002,112.002,118.0069,949
11th Apr 2019 (Thu)2,118.002,132.002,112.002,118.0069,949
10th Apr 2019 (Wed)2,118.002,132.002,112.002,118.0069,949
9th Apr 2019 (Tue)2,138.002,156.002,108.002,150.00135,614
8th Apr 2019 (Mon)2,164.002,174.002,142.002,168.00228,092
5th Apr 2019 (Fri)2,156.002,178.002,148.002,162.00363,990
4th Apr 2019 (Thu)2,154.002,164.002,144.002,154.00230,886
3rd Apr 2019 (Wed)2,142.002,154.002,124.002,120.00378,536
2nd Apr 2019 (Tue)2,108.002,136.002,108.002,120.00232,204
1st Apr 2019 (Mon)2,126.002,138.002,108.002,122.00212,459
29th Mar 2019 (Fri)2,122.002,136.002,110.002,124.00391,034
28th Mar 2019 (Thu)2,124.002,140.002,112.002,118.00168,101
27th Mar 2019 (Wed)2,112.002,140.002,108.002,106.00235,417
26th Mar 2019 (Tue)2,104.002,128.002,092.002,108.00229,741
25th Mar 2019 (Mon)2,114.002,130.002,106.002,134.00262,078

News about Wh Smith (SMWH)

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered