Smiths News (SNWS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
07/04/2017 133.75p 135.00p 132.50p 133.00p 183950
06/04/2017 135.00p 135.00p 132.00p 133.00p 167217
05/04/2017 132.00p 134.25p 131.50p 133.50p 153430
04/04/2017 135.00p 135.00p 131.00p 133.75p 289239
03/04/2017 134.50p 134.50p 132.25p 133.75p 136356
31/03/2017 138.00p 138.00p 132.50p 134.75p 266507
30/03/2017 135.50p 135.50p 134.00p 134.00p 133148
29/03/2017 135.25p 135.44p 134.00p 135.00p 54554
28/03/2017 134.75p 135.50p 133.50p 135.50p 149501
27/03/2017 134.50p 135.50p 133.50p 135.00p 125108
24/03/2017 134.25p 136.25p 134.00p 135.00p 57588
23/03/2017 135.00p 136.00p 132.82p 135.00p 142552
22/03/2017 137.50p 137.50p 133.84p 134.25p 269801
21/03/2017 136.50p 136.50p 135.22p 135.50p 114301
20/03/2017 136.00p 137.50p 135.00p 135.50p 104203
17/03/2017 138.00p 139.75p 134.60p 136.25p 192084
16/03/2017 138.00p 138.75p 135.00p 136.50p 115635
15/03/2017 138.00p 138.45p 137.00p 137.00p 40090
14/03/2017 139.00p 139.01p 137.00p 137.75p 54022
13/03/2017 140.25p 140.25p 137.25p 137.75p 332706
10/03/2017 140.50p 140.50p 137.25p 138.50p 94644
09/03/2017 142.00p 142.00p 137.25p 137.75p 106438
08/03/2017 138.00p 141.30p 138.00p 141.00p 137457
07/03/2017 138.00p 142.50p 138.00p 140.50p 41119
06/03/2017 140.00p 144.00p 140.00p 143.75p 86607
03/03/2017 144.00p 144.00p 141.00p 141.75p 100100
02/03/2017 143.00p 143.00p 140.00p 140.50p 130627
01/03/2017 144.00p 144.00p 140.00p 140.75p 114486
28/02/2017 143.50p 147.00p 140.50p 140.75p 238900
27/02/2017 144.75p 145.25p 142.75p 143.50p 192665
24/02/2017 145.00p 147.00p 144.75p 144.75p 190173
23/02/2017 142.50p 146.75p 142.50p 145.75p 208330
22/02/2017 146.00p 146.00p 143.50p 145.00p 269183
21/02/2017 145.00p 146.00p 140.50p 146.00p 574099
20/02/2017 139.00p 142.50p 139.00p 140.50p 99507
17/02/2017 142.50p 144.50p 139.50p 141.50p 192931
16/02/2017 142.00p 143.00p 141.00p 143.00p 134812
15/02/2017 139.00p 142.00p 138.50p 142.00p 378702
14/02/2017 142.00p 142.00p 137.50p 140.00p 250122
13/02/2017 140.00p 141.04p 138.75p 140.25p 135512
10/02/2017 138.00p 140.00p 136.25p 138.50p 196571
09/02/2017 139.50p 140.75p 137.25p 138.25p 436399
08/02/2017 140.00p 142.00p 138.75p 140.00p 385561
07/02/2017 143.00p 143.00p 138.75p 140.75p 212876
06/02/2017 142.50p 142.50p 138.00p 139.25p 134073
03/02/2017 140.00p 140.00p 135.50p 137.75p 181872
02/02/2017 138.00p 142.00p 137.00p 137.00p 172098
01/02/2017 136.00p 139.50p 136.00p 139.00p 136391
31/01/2017 138.00p 139.00p 136.25p 138.00p 194686
30/01/2017 144.75p 144.75p 135.81p 136.25p 363937
27/01/2017 140.00p 144.00p 139.74p 139.75p 254211
26/01/2017 150.75p 150.75p 140.74p 141.50p 622729
25/01/2017 149.00p 154.00p 149.00p 150.00p 31783
24/01/2017 152.00p 152.00p 149.00p 150.00p 95966
23/01/2017 152.25p 154.00p 151.50p 152.50p 138909
20/01/2017 151.75p 153.75p 151.75p 152.25p 32841
19/01/2017 151.00p 158.23p 151.00p 153.00p 145460
18/01/2017 152.00p 152.63p 148.00p 152.25p 138506
17/01/2017 150.00p 155.88p 148.75p 149.75p 239637
16/01/2017 153.00p 153.00p 148.00p 149.25p 82333
13/01/2017 153.75p 155.25p 148.15p 149.50p 450161
12/01/2017 154.00p 156.00p 150.00p 151.00p 290234
11/01/2017 158.75p 159.74p 157.25p 158.75p 724484
10/01/2017 159.00p 159.40p 157.00p 158.25p 849040
09/01/2017 158.50p 159.00p 155.50p 158.00p 1160931
06/01/2017 155.50p 158.75p 154.00p 157.75p 641907
05/01/2017 155.25p 157.00p 154.75p 155.00p 161370
04/01/2017 157.00p 158.44p 152.50p 154.50p 416874
03/01/2017 154.00p 157.00p 152.00p 155.25p 187555
30/12/2016 153.00p 154.01p 150.65p 152.75p 93179
29/12/2016 150.00p 153.94p 148.15p 151.00p 265278
28/12/2016 148.00p 150.16p 144.25p 150.00p 172217
23/12/2016 144.50p 147.00p 143.75p 143.75p 104408
22/12/2016 145.00p 147.15p 143.50p 146.25p 54647
21/12/2016 145.00p 146.00p 142.75p 145.50p 100441
20/12/2016 142.50p 143.95p 141.58p 143.50p 78168
19/12/2016 138.00p 144.00p 138.00p 142.75p 198697
16/12/2016 142.00p 143.12p 139.75p 141.50p 151026
15/12/2016 140.25p 141.75p 138.56p 141.50p 78723
14/12/2016 142.50p 142.50p 141.25p 142.00p 232300
13/12/2016 141.00p 141.23p 140.34p 141.00p 156449
12/12/2016 140.00p 141.50p 139.00p 139.75p 333140
09/12/2016 142.25p 142.25p 139.75p 141.00p 130579
08/12/2016 141.75p 142.25p 139.50p 140.50p 45055
07/12/2016 142.75p 142.75p 140.50p 140.50p 235652
06/12/2016 142.00p 142.67p 140.00p 141.75p 87209
05/12/2016 136.50p 145.00p 136.50p 145.00p 154972
02/12/2016 141.00p 141.00p 137.00p 141.00p 70371
01/12/2016 139.75p 141.75p 137.00p 141.75p 65070
30/11/2016 138.50p 142.50p 137.00p 142.50p 64390
29/11/2016 139.50p 140.50p 138.00p 140.50p 66558
28/11/2016 140.00p 141.50p 138.57p 140.75p 55058
25/11/2016 141.00p 141.00p 138.50p 141.00p 82695
24/11/2016 140.00p 140.13p 136.29p 139.00p 94895
23/11/2016 140.00p 140.63p 136.86p 139.25p 532702
22/11/2016 137.25p 140.00p 136.72p 137.50p 260112
21/11/2016 137.00p 139.75p 137.00p 138.25p 91710
18/11/2016 141.00p 141.13p 137.75p 139.50p 76603
17/11/2016 138.00p 140.75p 138.00p 139.50p 62402
16/11/2016 140.00p 141.25p 138.25p 139.50p 126805
15/11/2016 141.00p 141.00p 138.75p 139.00p 54163
14/11/2016 143.25p 143.50p 139.50p 140.00p 350318
11/11/2016 135.00p 141.25p 135.00p 140.75p 279799
10/11/2016 138.00p 142.88p 138.00p 139.75p 725608
09/11/2016 135.00p 137.75p 125.30p 137.75p 759723
08/11/2016 138.50p 138.50p 134.25p 135.25p 150422
07/11/2016 138.50p 139.39p 135.25p 136.50p 365270
04/11/2016 133.25p 138.00p 133.25p 135.00p 628856
03/11/2016 136.00p 139.00p 133.25p 135.25p 158149
02/11/2016 138.50p 140.25p 136.00p 137.50p 172871
01/11/2016 136.25p 139.00p 136.25p 138.50p 82504
31/10/2016 143.00p 143.00p 137.00p 137.50p 138368
28/10/2016 136.25p 143.00p 136.25p 138.00p 380606
27/10/2016 136.00p 141.00p 136.00p 138.00p 312915
26/10/2016 141.00p 141.84p 137.50p 139.00p 241969
25/10/2016 142.00p 142.12p 139.50p 139.75p 455468
24/10/2016 141.50p 142.00p 138.50p 139.75p 364881
21/10/2016 142.00p 142.00p 140.00p 140.50p 184763
20/10/2016 139.00p 145.00p 139.00p 140.75p 198129
19/10/2016 140.00p 142.43p 139.25p 140.75p 298246
18/10/2016 143.00p 148.40p 140.00p 140.50p 331071
17/10/2016 145.00p 146.50p 140.25p 141.00p 117960
14/10/2016 136.00p 144.15p 136.00p 143.50p 222878
13/10/2016 145.00p 146.57p 134.22p 140.25p 654075
12/10/2016 147.00p 147.28p 138.75p 141.00p 240385
11/10/2016 148.50p 151.70p 147.00p 147.25p 78983
10/10/2016 150.75p 152.00p 147.00p 147.00p 72389
07/10/2016 152.00p 155.93p 148.75p 148.75p 254467
06/10/2016 155.75p 157.25p 149.50p 149.50p 64265
05/10/2016 161.00p 161.25p 153.25p 153.25p 38839
04/10/2016 157.00p 161.25p 155.00p 156.50p 90743
03/10/2016 155.50p 155.73p 148.02p 154.00p 135467
30/09/2016 155.50p 155.50p 148.31p 151.25p 90273
29/09/2016 158.00p 160.50p 153.00p 153.50p 195189
28/09/2016 162.75p 162.75p 158.75p 159.00p 6237
27/09/2016 158.25p 160.50p 157.47p 159.50p 32349
26/09/2016 161.50p 162.07p 158.00p 159.50p 35079
23/09/2016 162.00p 163.25p 151.50p 160.50p 44013
22/09/2016 165.00p 166.75p 163.00p 163.25p 44546
21/09/2016 164.00p 164.75p 160.75p 164.75p 55596
20/09/2016 164.50p 165.00p 162.50p 165.00p 16487
19/09/2016 165.25p 165.50p 163.25p 165.00p 26633
16/09/2016 163.00p 167.25p 161.75p 167.25p 65214
15/09/2016 163.75p 166.00p 160.55p 164.00p 25853
14/09/2016 166.00p 167.00p 164.02p 166.25p 54221
13/09/2016 163.25p 165.73p 163.00p 164.75p 37478
12/09/2016 163.00p 167.75p 160.44p 165.00p 113486
09/09/2016 165.25p 167.75p 165.25p 166.00p 19768
08/09/2016 166.50p 168.00p 165.93p 167.00p 37873
07/09/2016 165.00p 167.75p 164.00p 167.00p 194169
06/09/2016 166.50p 167.00p 164.75p 164.75p 24221
05/09/2016 166.00p 166.75p 164.00p 166.00p 95256
02/09/2016 164.75p 166.50p 162.00p 164.75p 88154
01/09/2016 163.25p 164.30p 163.00p 163.25p 13892
31/08/2016 164.50p 164.75p 162.00p 163.50p 417042
30/08/2016 161.25p 166.00p 160.00p 163.50p 11022
26/08/2016 163.00p 166.40p 160.00p 162.75p 35013
25/08/2016 166.50p 166.50p 160.00p 162.00p 96464
24/08/2016 164.00p 164.75p 161.50p 163.50p 24730
23/08/2016 163.75p 167.75p 161.25p 163.25p 429099
22/08/2016 164.00p 165.50p 160.00p 163.75p 64621
19/08/2016 162.75p 165.75p 160.25p 160.75p 76595
18/08/2016 160.50p 164.50p 158.00p 159.00p 33041
17/08/2016 162.25p 162.25p 160.00p 161.50p 38169
16/08/2016 162.50p 164.50p 160.50p 160.50p 48754
15/08/2016 165.00p 165.00p 161.50p 161.75p 101944
12/08/2016 164.50p 166.00p 162.00p 164.50p 50105
11/08/2016 165.00p 165.00p 160.25p 164.00p 171928
10/08/2016 161.00p 162.50p 158.50p 161.50p 60947
09/08/2016 159.75p 160.75p 157.00p 160.50p 96212
08/08/2016 158.00p 159.75p 154.58p 157.75p 44333
05/08/2016 158.00p 159.00p 157.00p 159.00p 61211
04/08/2016 156.50p 158.00p 156.18p 156.50p 33118
03/08/2016 157.50p 159.50p 154.50p 155.50p 23848
02/08/2016 155.75p 157.33p 155.50p 156.50p 20643
01/08/2016 158.00p 158.50p 156.15p 158.00p 127218
29/07/2016 155.75p 158.00p 152.25p 156.50p 107192
28/07/2016 158.00p 158.74p 157.25p 157.50p 50614
27/07/2016 153.75p 158.89p 151.93p 157.75p 134377
26/07/2016 151.00p 154.37p 151.00p 154.00p 54004
25/07/2016 155.00p 155.00p 148.25p 154.75p 64807
22/07/2016 152.00p 155.00p 150.50p 153.00p 74898
21/07/2016 149.00p 155.00p 145.00p 153.75p 90363
20/07/2016 149.25p 152.00p 147.75p 150.00p 46458
19/07/2016 149.00p 149.50p 147.00p 149.00p 38810
18/07/2016 148.25p 149.00p 146.75p 146.75p 80804
15/07/2016 146.25p 150.00p 145.25p 145.75p 859561
14/07/2016 147.25p 149.00p 144.00p 148.75p 36946
13/07/2016 149.00p 150.00p 147.88p 148.75p 320784
12/07/2016 144.25p 148.90p 143.50p 148.50p 56959
11/07/2016 145.25p 145.25p 143.00p 145.00p 61662
08/07/2016 143.25p 145.25p 141.00p 143.50p 17908
07/07/2016 144.25p 145.75p 142.62p 143.00p 56195
06/07/2016 142.75p 144.69p 142.47p 144.00p 471425
05/07/2016 147.00p 147.00p 141.00p 143.25p 123450
04/07/2016 144.25p 146.19p 138.00p 140.75p 305742
01/07/2016 147.75p 147.75p 140.00p 146.25p 108048
30/06/2016 147.00p 148.00p 143.50p 148.00p 99278
29/06/2016 137.50p 148.25p 137.50p 148.25p 132868
28/06/2016 145.00p 145.00p 132.00p 137.25p 219641

*Close Price adjusted for both dividends and splits