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
  +0.00p +0.00% 522.00p 521.50p 522.00p 525.00p 517.50p 521.50p 733,705 11:13:17
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Industrials 4,781.0 264.0 22.1 23.6 5,574.44

DS Smith (SMDS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
08 Dec 2017522-3.00-0.57%519530.54,139,578
07 Dec 2017525-14.00-2.60%518.55658,601,772
06 Dec 2017539+0.50+0.09%5335412,450,817
05 Dec 2017538.5-0.50-0.09%534.5542.51,983,050
04 Dec 2017539+2.00+0.37%538.5547.52,357,711
01 Dec 2017537-3.00-0.56%535544.53,234,884
30 Nov 2017540-3.00-0.55%537.5544.53,719,850
29 Nov 2017543-15.50-2.78%542.55654,126,928
28 Nov 2017558.5+4.50+0.81%548.5562.55,163,876
27 Nov 2017554+7.50+1.37%5445572,817,345
24 Nov 2017546.5+5.50+1.02%537.5547.54,467,277
23 Nov 2017541+5.00+0.93%532542.52,377,377
22 Nov 2017536+2.50+0.47%526.5537.52,568,379
21 Nov 2017533.5-1.00-0.19%5305383,343,001
20 Nov 2017534.5+7.00+1.33%5255362,840,578
17 Nov 2017527.5+3.50+0.67%513.44738529.52,883,704
16 Nov 2017524+12.50+2.44%510.79045253,573,355
15 Nov 2017511.5-4.00-0.78%509.5516.52,372,952
14 Nov 2017515.5+3.00+0.59%512.5520.53,364,511
13 Nov 2017512.5-1.50-0.29%511516.52,233,441
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 Week543.5565517.5529.18122M9M4M-21.5-3.96%
1 Month516565509.5534.24982M9M3M61.16%
3 Months494.2565471.4512.26441M9M3M27.85.63%
6 Months440.8565438.8497.89791M12M3M81.218.42%
1 Year419.3565399.8471.1026209k12M3M102.724.49%
3 Years304.2565300.9414.295890k12M3M217.871.60%
5 Years214.7565201.9358.180090k12M3M307.3143.13%
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:20171211 11:32:15