Smiths News (SNWS) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Smiths News

Date Open High Low Close* Volume
24/01/2018 75.50p 77.00p 73.33p 75.10p 730218
23/01/2018 76.30p 77.00p 73.00p 74.80p 1034965
22/01/2018 90.00p 90.00p 73.65p 76.00p 2981601
19/01/2018 105.60p 107.00p 104.60p 105.60p 843166
18/01/2018 108.80p 108.80p 105.00p 105.60p 71820
17/01/2018 106.80p 112.60p 105.20p 107.20p 99969
16/01/2018 112.60p 112.60p 106.20p 107.00p 162673
15/01/2018 112.80p 112.80p 105.40p 108.20p 513221
12/01/2018 110.20p 110.48p 108.00p 108.20p 186007
11/01/2018 113.00p 115.00p 103.50p 110.00p 405229
10/01/2018 119.80p 119.95p 116.00p 117.60p 672714
09/01/2018 111.00p 119.60p 111.00p 119.60p 319213
08/01/2018 114.80p 116.00p 111.00p 113.40p 221334
05/01/2018 114.00p 115.00p 111.80p 113.00p 314478
04/01/2018 113.20p 114.00p 112.35p 113.20p 84375
03/01/2018 114.00p 114.00p 110.00p 113.00p 570109
02/01/2018 107.20p 113.80p 107.20p 111.40p 138704
29/12/2017 112.75p 113.00p 109.75p 112.00p 51825
28/12/2017 113.25p 113.25p 107.00p 112.75p 149911
27/12/2017 113.00p 113.00p 111.00p 113.00p 53481
22/12/2017 111.25p 113.85p 108.25p 108.25p 59896
21/12/2017 107.25p 113.75p 107.25p 112.25p 200667
20/12/2017 111.75p 111.75p 109.00p 109.25p 113905
19/12/2017 108.75p 112.13p 105.75p 109.25p 159145
18/12/2017 105.25p 108.99p 102.50p 107.00p 85446
15/12/2017 108.50p 109.00p 105.66p 105.75p 89108
14/12/2017 108.75p 109.00p 105.00p 106.25p 78358
13/12/2017 105.25p 108.75p 105.25p 107.00p 174467
12/12/2017 105.50p 109.00p 105.50p 109.00p 37211
11/12/2017 104.75p 108.25p 104.50p 107.25p 41568
08/12/2017 107.00p 109.25p 103.49p 106.75p 99086
07/12/2017 111.75p 111.75p 107.00p 107.50p 62169
06/12/2017 107.25p 110.13p 107.25p 108.50p 46281
05/12/2017 111.75p 111.75p 108.48p 110.00p 98904
04/12/2017 112.25p 112.25p 107.00p 107.00p 82223
01/12/2017 109.00p 112.25p 109.00p 112.00p 68163
30/11/2017 108.50p 110.40p 107.25p 107.25p 79480
29/11/2017 107.75p 110.70p 107.50p 107.50p 40823
28/11/2017 110.75p 111.19p 107.20p 109.00p 213476
27/11/2017 110.50p 112.22p 110.50p 110.75p 356433
24/11/2017 112.00p 112.98p 110.00p 110.50p 111049
23/11/2017 111.50p 114.75p 110.00p 112.00p 67451
22/11/2017 113.00p 114.00p 110.00p 111.75p 135893
21/11/2017 113.50p 114.75p 112.50p 114.00p 133825
20/11/2017 114.50p 115.00p 113.50p 114.50p 122730
17/11/2017 116.75p 116.75p 113.50p 114.75p 83807
16/11/2017 113.75p 115.00p 112.60p 114.00p 139856
15/11/2017 118.00p 118.00p 112.00p 112.00p 478954
14/11/2017 115.00p 118.50p 114.23p 116.00p 182999
13/11/2017 117.00p 117.89p 114.40p 116.25p 1638817
10/11/2017 117.00p 117.78p 115.83p 116.00p 327818
09/11/2017 116.75p 118.25p 116.75p 117.00p 79655
08/11/2017 115.25p 117.82p 115.25p 117.25p 238724
07/11/2017 113.75p 116.78p 113.25p 115.25p 152142
06/11/2017 115.25p 116.75p 113.00p 116.75p 151774
03/11/2017 113.25p 116.25p 111.50p 115.25p 138569
02/11/2017 111.00p 114.00p 110.50p 112.25p 251973
01/11/2017 111.00p 113.05p 110.00p 110.00p 113196
31/10/2017 113.25p 116.25p 110.00p 110.25p 350792
30/10/2017 113.25p 119.62p 106.00p 112.25p 509410
27/10/2017 104.50p 114.65p 102.37p 112.50p 553984
26/10/2017 92.75p 103.50p 92.40p 102.50p 2357785
25/10/2017 89.00p 93.00p 89.00p 90.75p 310305
24/10/2017 97.50p 97.50p 88.15p 93.00p 546355
23/10/2017 100.00p 100.00p 93.79p 95.50p 218885
20/10/2017 96.75p 102.75p 95.00p 96.75p 264657
19/10/2017 99.50p 100.00p 94.44p 95.75p 183191
18/10/2017 100.00p 100.00p 94.44p 96.50p 150527
17/10/2017 100.25p 101.00p 98.50p 99.75p 77961
16/10/2017 99.25p 101.00p 98.25p 100.00p 128484
13/10/2017 100.75p 101.00p 98.00p 99.00p 139676
12/10/2017 98.50p 101.00p 98.50p 99.37p 11805
11/10/2017 101.00p 103.00p 98.00p 99.50p 30360
10/10/2017 100.50p 102.50p 98.00p 100.00p 22090
09/10/2017 100.25p 102.00p 98.25p 99.50p 27944
06/10/2017 100.00p 103.25p 99.00p 100.00p 124642
05/10/2017 102.00p 104.25p 101.00p 101.50p 113555
04/10/2017 100.50p 104.00p 100.25p 104.00p 8933
03/10/2017 100.75p 101.75p 99.00p 100.00p 50045
02/10/2017 101.25p 103.50p 100.00p 100.50p 19831
29/09/2017 104.00p 104.00p 100.00p 101.00p 65089
28/09/2017 101.50p 102.00p 98.00p 101.25p 100610
27/09/2017 103.00p 104.25p 97.25p 102.00p 82133
26/09/2017 106.75p 106.75p 102.00p 102.75p 52115
25/09/2017 103.75p 105.00p 102.50p 103.13p 26994
22/09/2017 105.25p 105.25p 102.00p 103.50p 28745
21/09/2017 105.25p 105.25p 102.00p 102.75p 45627
20/09/2017 105.00p 105.00p 103.50p 104.00p 12671
19/09/2017 102.00p 105.00p 102.00p 104.00p 19464
18/09/2017 103.00p 104.00p 102.50p 104.00p 64585
15/09/2017 103.50p 104.25p 102.50p 103.00p 69919
14/09/2017 103.25p 103.75p 102.50p 103.75p 4042
13/09/2017 103.75p 103.75p 101.75p 102.75p 23831
12/09/2017 101.25p 104.00p 101.25p 103.38p 25464
11/09/2017 103.25p 103.25p 100.00p 102.00p 16695
08/09/2017 101.00p 102.75p 100.00p 100.50p 53478
07/09/2017 101.00p 103.00p 100.00p 101.00p 3837
06/09/2017 105.75p 105.75p 104.00p 104.00p 5640
05/09/2017 104.00p 104.00p 101.25p 101.25p 28686
04/09/2017 105.00p 105.00p 103.00p 103.75p 818
01/09/2017 103.00p 108.75p 101.50p 105.00p 70161
31/08/2017 103.00p 103.00p 100.75p 102.00p 121076
30/08/2017 102.50p 102.50p 100.00p 100.50p 158704
29/08/2017 101.00p 103.50p 101.00p 102.50p 15504
25/08/2017 102.00p 104.00p 101.25p 101.25p 16752
24/08/2017 102.75p 104.00p 102.00p 103.25p 17886
23/08/2017 101.25p 105.75p 101.25p 102.75p 38826
22/08/2017 104.50p 105.00p 102.75p 103.50p 39795
21/08/2017 102.25p 103.50p 100.25p 103.00p 39330
18/08/2017 103.00p 104.50p 100.00p 100.00p 62684
17/08/2017 106.00p 106.00p 102.25p 102.25p 52778
16/08/2017 105.25p 109.00p 105.25p 106.50p 60536
15/08/2017 108.00p 108.50p 107.00p 107.00p 43817
14/08/2017 108.25p 108.25p 105.00p 106.00p 98744
11/08/2017 106.50p 108.25p 106.50p 107.50p 175208
10/08/2017 106.50p 107.00p 106.50p 106.75p 39099
09/08/2017 107.50p 112.50p 106.50p 106.75p 41135
08/08/2017 107.00p 108.75p 107.00p 108.00p 16890
07/08/2017 108.75p 109.75p 107.00p 107.25p 37912
04/08/2017 108.75p 110.00p 107.25p 108.75p 68838
03/08/2017 111.00p 112.75p 108.50p 108.50p 61672
02/08/2017 111.00p 112.00p 109.75p 109.75p 15771
01/08/2017 111.00p 112.50p 111.00p 111.25p 25631
31/07/2017 113.25p 113.50p 110.50p 111.25p 114631
28/07/2017 112.25p 113.00p 111.00p 112.25p 128938
27/07/2017 110.25p 113.00p 110.25p 112.00p 358116
26/07/2017 110.25p 111.25p 109.00p 110.00p 522496
25/07/2017 105.50p 110.50p 105.50p 108.75p 314537
24/07/2017 104.25p 107.75p 104.25p 107.75p 418274
21/07/2017 106.50p 107.00p 105.25p 105.25p 85927
20/07/2017 107.00p 107.00p 104.50p 106.25p 376479
19/07/2017 102.50p 106.50p 102.00p 105.25p 371753
18/07/2017 102.00p 102.75p 101.00p 102.25p 174130
17/07/2017 101.00p 103.00p 101.00p 101.25p 69216
14/07/2017 102.00p 102.00p 99.25p 101.00p 380004
13/07/2017 101.00p 102.00p 88.00p 101.00p 754100
12/07/2017 107.25p 107.25p 98.00p 98.25p 95609
11/07/2017 108.00p 110.00p 103.00p 104.00p 191554
10/07/2017 108.25p 108.25p 103.00p 106.00p 106882
07/07/2017 109.25p 109.25p 105.50p 108.25p 76921
06/07/2017 111.75p 111.75p 106.25p 106.75p 28550
05/07/2017 111.75p 114.75p 105.25p 109.25p 61775
04/07/2017 115.50p 115.50p 111.00p 111.50p 124309
03/07/2017 113.75p 115.50p 112.00p 112.75p 66049
30/06/2017 115.00p 115.50p 112.75p 112.75p 85679
29/06/2017 115.50p 115.75p 114.50p 115.00p 63713
28/06/2017 116.75p 119.00p 115.25p 115.25p 106584
27/06/2017 117.25p 120.75p 115.00p 116.50p 106975
26/06/2017 121.50p 123.00p 116.75p 119.50p 86896
23/06/2017 124.00p 124.00p 119.25p 120.50p 163100
22/06/2017 129.25p 129.25p 121.00p 121.25p 124417
21/06/2017 127.00p 127.00p 124.75p 124.75p 33534
20/06/2017 128.00p 128.00p 124.00p 125.25p 30139
19/06/2017 124.25p 128.50p 124.25p 126.50p 111025
16/06/2017 123.50p 128.75p 123.50p 128.75p 528571
15/06/2017 125.25p 125.75p 123.50p 123.75p 108355
14/06/2017 124.50p 125.50p 122.25p 123.50p 10605176
13/06/2017 127.75p 128.00p 123.50p 123.75p 76560
12/06/2017 123.50p 126.50p 123.17p 123.50p 9480147
09/06/2017 123.00p 126.35p 123.00p 123.75p 1304724
08/06/2017 123.00p 127.60p 123.00p 124.50p 43171
07/06/2017 125.50p 127.28p 124.50p 125.25p 135719
06/06/2017 126.25p 127.75p 124.95p 125.75p 112426
05/06/2017 126.00p 129.65p 125.51p 126.00p 387026
02/06/2017 127.75p 127.75p 125.00p 125.75p 276286
01/06/2017 128.75p 128.93p 124.25p 125.25p 701385
31/05/2017 123.25p 126.25p 123.00p 126.00p 282565
30/05/2017 128.00p 130.00p 125.25p 125.25p 381478
26/05/2017 125.75p 126.00p 124.75p 126.00p 100416
25/05/2017 127.00p 127.00p 124.33p 125.75p 145068
24/05/2017 124.00p 126.37p 124.00p 125.00p 550055
23/05/2017 125.25p 125.50p 124.50p 124.75p 228298
22/05/2017 123.25p 125.00p 123.22p 124.00p 732637
19/05/2017 124.25p 126.26p 123.25p 123.25p 378059
18/05/2017 125.00p 125.36p 123.00p 123.25p 247964
17/05/2017 124.00p 124.84p 123.00p 124.00p 293034
16/05/2017 124.25p 125.00p 122.00p 123.25p 225358
15/05/2017 123.50p 125.00p 122.00p 124.50p 118850
12/05/2017 124.50p 125.25p 122.75p 122.75p 240250
11/05/2017 125.00p 125.00p 121.25p 124.25p 451536
10/05/2017 123.50p 125.50p 121.55p 125.00p 1962081
09/05/2017 121.00p 124.50p 121.00p 122.50p 775761
08/05/2017 124.25p 125.37p 121.50p 122.00p 938899
05/05/2017 125.50p 125.51p 121.00p 121.75p 291052
04/05/2017 125.25p 126.00p 124.50p 124.50p 207997
03/05/2017 125.50p 126.00p 123.63p 124.50p 291509
02/05/2017 126.75p 127.38p 124.00p 125.00p 904822
28/04/2017 127.50p 127.87p 125.50p 126.00p 442289
27/04/2017 127.00p 127.50p 124.75p 124.75p 421081
26/04/2017 130.25p 131.00p 126.50p 127.00p 372571
25/04/2017 133.00p 133.98p 130.00p 130.75p 895318
24/04/2017 133.25p 136.50p 132.00p 135.75p 153362
21/04/2017 133.00p 135.25p 132.43p 132.75p 109795
20/04/2017 138.50p 138.50p 132.75p 132.75p 79717
19/04/2017 135.75p 136.28p 132.00p 133.00p 129088
18/04/2017 139.00p 139.00p 133.50p 135.00p 130010
13/04/2017 135.00p 138.00p 134.23p 136.75p 271134
12/04/2017 135.00p 136.25p 134.25p 135.00p 77544
11/04/2017 135.00p 135.50p 134.00p 135.00p 57963
10/04/2017 135.00p 137.00p 133.25p 135.00p 263927

*Close Price adjusted for both dividends and splits