Share Name Share Symbol Market Type Share ISIN Share Description
DS Smith LSE:SMDS London Ordinary Share GB0008220112 ORD 10P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -1.00p -0.20% 500.00p 499.20p 499.70p 502.00p 497.60p 499.20p 3,234,058 16:35:28
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Industrials 4,066.0 201.0 17.7 28.2 5,072.13

DS Smith (SMDS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Aug 2017501+3.70+0.74%496.599975013,128,752
21 Aug 2017497.29998-0.30-0.06%491.79998499.799981,450,692
18 Aug 2017497.6-2.90-0.58%493.39999499.700011,906,103
17 Aug 2017500.5-1.00-0.20%499.200015071,945,651
16 Aug 2017501.5+8.50+1.72%493.59997502.999964,120,127
15 Aug 2017493-1.80-0.36%492.799985011,815,665
14 Aug 2017494.79998+1.80+0.37%489.00003496.900021,374,782
11 Aug 2017493-1.60-0.32%489.00003497.200012,508,941
10 Aug 2017494.59997+0.10+0.02%493.1497.799981,811,311
09 Aug 2017494.5-4.50-0.90%490.89999498.200012,796,837
08 Aug 2017499-1.50-0.30%497.70001501.999961,449,848
07 Aug 2017500.5+1.40+0.28%496.59997503.499962,280,622
04 Aug 2017499.1+11.20+2.30%484.29998504.000033,341,870
03 Aug 2017487.89999+7.40+1.54%484.20001496.900025,570,624
02 Aug 2017480.5-5.70-1.17%478.70001488.699983,285,063
01 Aug 2017486.19998+3.40+0.70%479.09997487.12,101,457
31 Jul 2017482.79998+0.70+0.15%480.09997484.299982,094,435
28 Jul 2017482.1-6.30-1.29%481.29998486.800011,325,895
27 Jul 2017488.39999+3.00+0.62%485490.000033,094,339
26 Jul 2017485.39999+5.10+1.06%479.5485.62,271,384
25 Jul 2017480.29998+2.50+0.52%477.59997482.400022,633,527
24 Jul 2017477.79998-5.10-1.06%474.80001482.799982,823,121
Download more DS Smith Historical Data

DS Smith (SMDS) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week494.1507491.8500.14261M4M3M5.91.19%
1 Month481.7507478.7492.88591M6M2M18.33.80%
3 Months436.7507427474.91361M12M3M63.314.50%
6 Months458507415.7455.90421M12M3M429.17%
1 Year413.2507376.4438.3852209k12M3M86.821.01%
3 Years282.2507231.9384.382490k12M2M217.877.18%
5 Years161.3507158.9334.105990k13M2M338.7209.98%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:40 V: D:20170823 19:32:50