Smith and Nephew PLC (NPW1)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.345 | -2.84301606922 | 12.135 | 12.135 | 11.79 | 477 | 11.89140273 | DE |
| 4 | -0.31 | -2.56198347107 | 12.1 | 12.285 | 11.73 | 532 | 12.06529941 | DE |
| 12 | -2.005 | -14.5342515404 | 13.795 | 14.155 | 11.035 | 658 | 12.1411677 | DE |
| 26 | -0.375 | -3.08261405672 | 12.165 | 14.88 | 11.035 | 613 | 12.60237818 | DE |
| 52 | -0.54 | -4.3795620438 | 12.33 | 14.88 | 11.035 | 520 | 12.42447426 | DE |
| 156 | -0.8 | -6.35424940429 | 12.59 | 14.88 | 10.265 | 491 | 12.31159135 | DE |
| 260 | -0.8 | -6.35424940429 | 12.59 | 14.88 | 10.265 | 491 | 12.31159135 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 11.9 | 0.04 | 0.34 | 11.8 | 11.97 | 11.8 | 451 |
| 1734643620 | 11.86 | 0 | 0.00 | 11.86 | 11.86 | 11.86 | 0 |
| 1734557220 | 11.86 | 0 | 0.04 | 12 | 12 | 11.86 | 1145 |
| 1734470820 | 11.855 | -0.14 | -1.17 | 11.855 | 11.855 | 11.855 | 1 |
| 1734384420 | 11.995 | 0.03 | 0.25 | 12.135 | 12.135 | 11.995 | 310 |
| 1734125220 | 11.965 | -0.06 | -0.46 | 11.965 | 11.965 | 11.965 | 25 |
| 1734038820 | 12.02 | -0.08 | -0.66 | 12.23 | 12.23 | 12.02 | 282 |
| 1733952420 | 12.1 | -0.14 | -1.10 | 11.91 | 12.1 | 11.91 | 3277 |
| 1733866020 | 12.235 | 0.23 | 1.96 | 11.99 | 12.235 | 11.99 | 936 |
| 1733779620 | 12 | 0.02 | 0.13 | 11.985 | 12 | 11.8 | 101 |
| 1733520420 | 11.985 | 0.18 | 1.52 | 11.985 | 11.985 | 11.985 | 300 |
| 1733434020 | 11.805 | -0.07 | -0.59 | 11.805 | 11.805 | 11.805 | 8 |
| 1733347620 | 11.875 | -0.22 | -1.82 | 11.885 | 11.885 | 11.875 | 650 |
| 1733261220 | 12.095 | -0.13 | -1.02 | 12.095 | 12.095 | 12.095 | 1 |
| 1733174820 | 12.22 | -0.07 | -0.53 | 12.22 | 12.22 | 12.22 | 6 |
| 1732915620 | 12.285 | 0.56 | 4.73 | 12.185 | 12.285 | 12.05 | 1254 |
| 1732829220 | 11.73 | 0 | 0.00 | 11.73 | 11.73 | 11.73 | 0 |
| 1732742820 | 11.73 | 0 | 0.00 | 11.73 | 11.73 | 11.73 | 0 |
| 1732656420 | 11.73 | -0.34 | -2.78 | 11.73 | 11.73 | 11.73 | 136 |
| 1732570020 | 12.065 | 0.2 | 1.69 | 12.1 | 12.1 | 12.065 | 168 |
| 1732310820 | 11.865 | 0 | 0.00 | 11.865 | 11.865 | 11.865 | 0 |
| 1732224420 | 11.865 | -0.06 | -0.50 | 11.865 | 11.865 | 11.865 | 200 |
| 1732138020 | 11.925 | 0.06 | 0.51 | 12.025 | 12.025 | 11.925 | 102 |
| 1732051620 | 11.865 | -0.1 | -0.79 | 11.765 | 11.98 | 11.765 | 506 |
| 1731965220 | 11.96 | 0.4 | 3.46 | 11.635 | 11.96 | 11.63 | 486 |
| 1731705960 | 11.56 | 0.06 | 0.52 | 11.56 | 11.56 | 11.56 | 8 |
| 1731619560 | 11.5 | -0.01 | -0.09 | 11.625 | 11.625 | 11.5 | 800 |
| 1731533160 | 11.51 | -0.01 | -0.09 | 11.51 | 11.51 | 11.51 | 120 |
| 1731446820 | 11.52 | 0.04 | 0.35 | 11.405 | 11.52 | 11.405 | 852 |
| 1731360420 | 11.48 | 0.45 | 4.03 | 11.27 | 11.48 | 11.27 | 1124 |
| 1731101220 | 11.035 | -0.29 | -2.52 | 11.13 | 11.22 | 11.035 | 310 |
| 1731014760 | 11.32 | 0.01 | 0.09 | 11.525 | 11.525 | 11.225 | 3044 |
| 1730928360 | 11.31 | -0.39 | -3.33 | 11.735 | 11.735 | 11.18 | 778 |
| 1730841960 | 11.7 | 0.13 | 1.08 | 11.8 | 11.8 | 11.615 | 641 |
| 1730755560 | 11.575 | -0.24 | -2.03 | 11.43 | 11.575 | 11.315 | 420 |
| 1730496360 | 11.815 | 0.25 | 2.21 | 11.46 | 11.815 | 11.46 | 1771 |
| 1730409960 | 11.56 | -1.64 | -12.42 | 13.03 | 13.03 | 11.32 | 6739 |
| 1730323560 | 13.2 | 0.02 | 0.19 | 13.22 | 13.305 | 13.2 | 153 |
| 1730237160 | 13.175 | -0.17 | -1.24 | 13.245 | 13.245 | 13.175 | 180 |
| 1730150760 | 13.34 | 0.18 | 1.33 | 13.34 | 13.34 | 13.34 | 90 |
| 1729888020 | 13.165 | -0.36 | -2.66 | 13.1 | 13.165 | 13.1 | 700 |
| 1729801560 | 13.525 | -0.13 | -0.92 | 13.525 | 13.525 | 13.525 | 741 |
| 1729715160 | 13.65 | -0.05 | -0.36 | 13.76 | 13.76 | 13.65 | 624 |
| 1729628760 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 0 |
| 1729542360 | 13.7 | 0.23 | 1.71 | 13.755 | 13.755 | 13.55 | 575 |
| 1729283160 | 13.47 | 0.19 | 1.43 | 13.405 | 13.47 | 13.405 | 270 |
| 1729196760 | 13.28 | -0.17 | -1.23 | 13.28 | 13.28 | 13.28 | 1 |
| 1729110360 | 13.445 | 0.49 | 3.78 | 13.01 | 13.445 | 13.01 | 259 |
| 1729023960 | 12.955 | -0.14 | -1.07 | 13.37 | 13.37 | 12.81 | 502 |
| 1728937620 | 13.095 | -0.07 | -0.53 | 12.96 | 13.205 | 12.96 | 1253 |
| 1728678360 | 13.165 | 0.04 | 0.30 | 12.995 | 13.165 | 12.99 | 917 |
| 1728591960 | 13.125 | 0.05 | 0.38 | 12.93 | 13.125 | 12.93 | 53 |
| 1728505560 | 13.075 | 0.01 | 0.08 | 13.075 | 13.075 | 13.075 | 204 |
| 1728419160 | 13.065 | -0.3 | -2.21 | 13.085 | 13.22 | 13.06 | 380 |
| 1728332760 | 13.36 | -0.27 | -1.98 | 13.695 | 13.695 | 13.33 | 892 |
| 1728073560 | 13.63 | 0.08 | 0.59 | 13.595 | 13.63 | 13.595 | 270 |
| 1727987220 | 13.55 | -0.31 | -2.24 | 13.55 | 13.55 | 13.55 | 300 |
| 1727900820 | 13.86 | -0.21 | -1.46 | 13.86 | 13.86 | 13.86 | 1 |
| 1727814420 | 14.065 | 0.22 | 1.59 | 14.155 | 14.155 | 14.065 | 373 |
| 1727728020 | 13.845 | 0.23 | 1.65 | 13.795 | 13.985 | 13.795 | 505 |
| 1727468760 | 13.62 | 0 | 0.00 | 13.62 | 13.62 | 13.62 | 0 |
| 1727382360 | 13.62 | 0 | 0.00 | 13.62 | 13.62 | 13.62 | 0 |
| 1727295960 | 13.62 | -0.16 | -1.13 | 13.645 | 13.645 | 13.62 | 417 |
| 1727209560 | 13.775 | 0 | 0.00 | 13.775 | 13.775 | 13.775 | 0 |
| 1727123160 | 13.775 | -0.11 | -0.79 | 13.65 | 13.965 | 13.65 | 152 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
