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
  +0.80p +0.16% 496.70p 496.80p 497.10p 499.10p 492.10p 493.00p 3,514,713 16:35:11
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Industrials 5,765.0 292.0 24.9 19.9 6,793.13

DS Smith (SMDS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Aug 2018495.9+5.90+1.20%489.14992,639,109
17 Aug 2018490-1.00-0.20%487.44943,087,610
16 Aug 2018491+4.10+0.84%486.8493.13,260,508
15 Aug 2018486.9-11.20-2.25%484.3500.83,965,309
14 Aug 2018498.1-5.90-1.17%497.8511.44,098,042
13 Aug 2018504-7.80-1.52%504511.82,483,681
10 Aug 2018511.8-1.60-0.31%510.65153,072,860
09 Aug 2018513.40.000.00%510.6514.799992,480,908
08 Aug 2018513.4+7.20+1.42%505.2516.23,707,775
07 Aug 2018506.2-0.20-0.04%501.85092,063,296
06 Aug 2018506.4+4.40+0.88%494.85074,696,366
03 Aug 2018502+10.20+2.07%494.5507.85,013,371
02 Aug 2018491.8-11.40-2.27%487.2502.46,035,780
01 Aug 2018503.2-0.80-0.16%503.25166,757,921
31 Jul 2018504+4.90+0.98%498.2507.25,813,796
30 Jul 2018499.1-3.70-0.74%497.2503.23,001,153
27 Jul 2018502.8-2.40-0.48%502.4508.62,593,289
26 Jul 2018505.2+2.20+0.44%504.8511.44,532,133
25 Jul 2018503+2.00+0.40%501.2507.64,518,166
24 Jul 2018501+2.90+0.58%498.75073,531,716
23 Jul 2018498.1-7.90-1.56%495.3505.25,259,443
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 Week509.2511.4484.3492.33033M4M3M-12.5-2.45%
1 Month502.2516.2484.3501.18712M7M4M-5.5-1.10%
3 Months555.4583475.8515.42822M12M5M-58.7-10.57%
6 Months476.8583458509.77321M12M4M19.94.17%
1 Year497.2583458508.05531M26M4M-0.5-0.10%
3 Years374583329.1456.057390k26M3M122.732.81%
5 Years263.3583231.9404.506490k26M3M233.488.64%
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:41 V: D:20180821 23:25:46