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
  -14.20p -2.52% 549.60p 547.00p 547.40p 565.80p 545.80p 565.80p 7,690,266 16:35:29
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Industrials 5,765.0 292.0 24.9 22.1 5,905.78

DS Smith (SMDS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Jun 2018549.6-14.20-2.52%545.79999565.799997,690,266
15 Jun 2018563.79999-15.40-2.66%563.79999578.45,679,638
14 Jun 2018579.2+8.40+1.47%561.79999580.23,759,010
13 Jun 2018570.79999+5.60+0.99%564.65742,394,747
12 Jun 2018565.2-0.40-0.07%563.4569.62,104,604
11 Jun 2018565.6+9.80+1.76%555.79999570.42,910,566
08 Jun 2018555.79999-6.40-1.14%554.4560.799994,862,828
07 Jun 2018562.2-8.00-1.40%561.2578.44,058,437
06 Jun 2018570.2-1.80-0.31%565.79999574.23,616,711
05 Jun 2018572-7.20-1.24%572581.24,871,432
04 Jun 2018579.2+16.80+2.99%564.25837,383,087
01 Jun 2018562.4+9.40+1.70%556.6563.61,537,007
31 May 2018553+2.00+0.36%549.2558.42,675,147
30 May 20185510.000.00%548.25542,118,851
29 May 2018551-8.40-1.50%547555.43,891,225
25 May 2018559.4+4.60+0.83%555.4559.799991,993,963
24 May 2018554.79999-1.60-0.29%554.79999561.799992,119,179
23 May 2018556.4-6.80-1.21%554.2564.22,177,402
22 May 2018563.2+6.40+1.15%553.79999565.44,068,542
21 May 2018556.79999+2.20+0.40%554.6559.21,747,021
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 Week556.8580.2545.8568.71662M8M3M-7.2-1.29%
1 Month558.2583545.8564.54462M8M3M-8.6-1.54%
3 Months476.3583460.6527.59941M8M3M73.315.39%
6 Months504.5583458509.74211M8M3M45.18.94%
1 Year456.7583439.6505.02991M26M3M92.920.34%
3 Years380583329.1446.645390k26M3M169.644.63%
5 Years230.2583223392.441690k26M3M319.4138.75%
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:31 V: D:20180619 04:40:18