Smiths News (SNWS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/06/2016 149.75p 149.75p 139.00p 140.50p 124460
24/06/2016 150.00p 151.25p 137.00p 149.00p 240961
23/06/2016 154.75p 158.00p 153.25p 153.75p 38737
22/06/2016 153.25p 156.50p 151.69p 155.00p 103391
21/06/2016 153.50p 155.00p 152.25p 153.25p 35990
20/06/2016 154.50p 158.00p 152.48p 153.00p 117953
17/06/2016 155.00p 158.62p 150.25p 157.00p 858774
16/06/2016 156.00p 158.75p 155.00p 155.25p 180999
15/06/2016 159.25p 161.00p 156.75p 157.50p 60409
14/06/2016 155.00p 160.00p 155.00p 160.00p 81769
13/06/2016 163.00p 163.00p 156.00p 160.00p 79234
10/06/2016 159.50p 161.75p 158.09p 160.00p 42924
09/06/2016 163.00p 163.00p 158.85p 161.50p 106909
08/06/2016 159.75p 162.44p 157.00p 159.00p 100739
07/06/2016 159.75p 164.25p 159.25p 163.25p 78422
06/06/2016 155.00p 162.75p 155.00p 158.00p 110305
03/06/2016 157.00p 161.75p 157.00p 157.50p 228539
02/06/2016 155.00p 161.52p 155.00p 160.00p 408951
01/06/2016 156.50p 158.75p 155.00p 157.25p 59643
31/05/2016 159.50p 160.00p 158.00p 160.00p 55148
27/05/2016 159.50p 161.00p 158.00p 159.75p 41313
26/05/2016 159.50p 160.37p 156.75p 159.00p 85044
25/05/2016 155.00p 161.00p 155.00p 159.25p 56552
24/05/2016 160.50p 161.00p 160.50p 160.75p 46882
23/05/2016 162.50p 162.50p 160.25p 161.00p 309713
20/05/2016 160.25p 162.70p 158.00p 159.75p 168118
19/05/2016 163.00p 165.00p 160.00p 162.25p 47603
18/05/2016 163.00p 163.00p 160.75p 162.75p 59754
17/05/2016 161.25p 163.00p 161.25p 163.00p 944024
16/05/2016 161.50p 161.71p 160.79p 161.00p 42432
13/05/2016 160.25p 162.00p 157.41p 162.00p 59951
12/05/2016 163.00p 164.75p 159.00p 160.00p 220505
11/05/2016 160.00p 162.41p 160.00p 161.50p 48835
10/05/2016 160.00p 161.25p 156.00p 161.00p 845220
09/05/2016 159.00p 159.00p 156.25p 159.00p 42946
06/05/2016 157.00p 157.25p 156.00p 157.25p 36851
05/05/2016 159.75p 159.75p 156.00p 157.00p 108563
04/05/2016 152.50p 157.75p 152.50p 157.00p 74188
03/05/2016 158.00p 160.50p 154.75p 157.25p 288808
29/04/2016 155.00p 155.00p 152.25p 154.75p 635317
28/04/2016 154.50p 154.50p 152.50p 152.75p 27953
27/04/2016 153.75p 154.01p 151.94p 153.00p 24469
26/04/2016 152.00p 152.00p 150.75p 151.00p 1441102
25/04/2016 154.00p 157.00p 151.00p 151.50p 1804031
22/04/2016 158.00p 158.00p 150.50p 152.00p 76465
21/04/2016 155.25p 155.25p 151.50p 152.00p 60697
20/04/2016 156.75p 156.75p 151.00p 152.00p 94748
19/04/2016 152.00p 156.75p 151.85p 152.50p 361021
18/04/2016 153.00p 153.97p 151.50p 151.50p 55370
15/04/2016 157.75p 158.00p 151.00p 151.50p 16995
14/04/2016 152.00p 154.94p 150.50p 151.00p 80804
13/04/2016 161.00p 161.00p 153.50p 154.00p 31607
12/04/2016 157.50p 158.30p 154.00p 155.00p 332276
11/04/2016 159.75p 159.75p 154.50p 154.50p 416823
08/04/2016 159.25p 161.00p 155.25p 156.00p 40828
07/04/2016 156.75p 158.00p 155.50p 156.75p 53249
06/04/2016 158.00p 161.50p 157.00p 159.50p 196017
05/04/2016 162.50p 164.50p 160.60p 161.00p 616369
04/04/2016 160.00p 164.00p 156.74p 160.75p 104019
01/04/2016 159.50p 159.50p 151.00p 156.75p 116127
31/03/2016 162.00p 163.00p 156.70p 159.00p 74177
30/03/2016 163.50p 166.00p 162.00p 164.00p 54653
29/03/2016 164.75p 165.25p 160.36p 163.50p 97985
24/03/2016 160.00p 164.00p 160.00p 162.25p 32041
23/03/2016 159.00p 164.00p 158.50p 163.00p 158925
22/03/2016 160.00p 160.00p 157.50p 159.00p 127438
21/03/2016 157.00p 160.00p 156.60p 159.00p 88605
18/03/2016 158.00p 159.75p 150.00p 155.25p 106108
17/03/2016 156.50p 158.00p 153.00p 155.25p 39293
16/03/2016 160.00p 160.00p 152.70p 156.50p 43063
15/03/2016 155.25p 155.25p 152.50p 153.25p 18337
14/03/2016 155.25p 158.00p 153.00p 155.00p 51879
11/03/2016 152.50p 155.00p 152.25p 152.75p 6048
10/03/2016 156.25p 156.25p 152.50p 152.50p 15379
09/03/2016 159.00p 160.00p 153.50p 154.25p 64040
08/03/2016 154.25p 159.00p 153.38p 157.50p 61094
07/03/2016 147.00p 156.00p 147.00p 155.00p 80794
04/03/2016 152.75p 154.50p 151.00p 152.75p 53664
03/03/2016 149.25p 153.00p 149.25p 152.00p 50217
02/03/2016 150.00p 153.40p 149.70p 151.00p 12192
01/03/2016 152.50p 152.50p 150.61p 151.50p 15764
29/02/2016 147.00p 152.75p 147.00p 151.75p 31259
26/02/2016 153.00p 153.00p 150.90p 151.50p 44875
25/02/2016 152.00p 153.00p 150.87p 151.75p 41335
24/02/2016 149.00p 153.75p 149.00p 150.50p 24127
23/02/2016 154.00p 154.00p 148.25p 153.00p 165597
22/02/2016 151.00p 154.70p 150.50p 152.25p 103110
19/02/2016 149.00p 151.50p 146.75p 147.75p 26988
18/02/2016 148.00p 148.00p 145.25p 147.25p 17473
17/02/2016 138.00p 148.87p 138.00p 146.50p 189287
16/02/2016 133.00p 137.75p 132.50p 136.00p 48909
15/02/2016 134.00p 135.00p 130.50p 130.50p 209702
12/02/2016 131.25p 133.00p 129.75p 129.75p 128279
11/02/2016 132.00p 133.00p 131.00p 132.25p 74786
10/02/2016 133.50p 133.50p 131.00p 132.00p 1431966
09/02/2016 137.75p 139.80p 131.50p 131.75p 229208
08/02/2016 133.75p 142.00p 133.75p 134.75p 62507
05/02/2016 136.50p 140.65p 135.25p 136.00p 221953
04/02/2016 137.25p 141.83p 135.50p 136.50p 142071
03/02/2016 139.75p 142.25p 137.00p 138.25p 154611
02/02/2016 144.50p 147.65p 138.25p 140.25p 277471
01/02/2016 147.25p 149.00p 143.25p 143.25p 63087
29/01/2016 155.00p 155.00p 145.00p 146.00p 169096
28/01/2016 154.75p 154.75p 147.25p 147.25p 70160
27/01/2016 149.00p 152.50p 145.25p 147.00p 30418
26/01/2016 146.75p 152.50p 146.25p 148.50p 112745
25/01/2016 148.50p 158.50p 147.09p 150.25p 44857
22/01/2016 148.50p 154.75p 148.50p 153.00p 59926
21/01/2016 150.00p 158.50p 150.00p 151.25p 56684
20/01/2016 152.00p 158.25p 150.25p 152.25p 43187
19/01/2016 153.00p 162.50p 153.00p 155.50p 100666
18/01/2016 160.50p 160.50p 152.25p 155.25p 81142
15/01/2016 163.00p 163.00p 157.75p 161.50p 48141
14/01/2016 162.50p 164.86p 157.25p 162.50p 154836
13/01/2016 168.00p 171.00p 164.33p 168.50p 606338
12/01/2016 165.00p 167.43p 161.75p 166.50p 161154
11/01/2016 160.00p 168.00p 160.00p 163.25p 79573
08/01/2016 162.00p 166.06p 162.00p 163.25p 40553
07/01/2016 163.75p 167.25p 160.50p 163.00p 94444
06/01/2016 167.00p 169.25p 163.75p 165.50p 213292
05/01/2016 167.75p 170.00p 165.50p 166.25p 75216
04/01/2016 166.25p 173.00p 166.25p 167.00p 185292
31/12/2015 166.75p 175.00p 165.40p 168.25p 36019
30/12/2015 165.50p 169.25p 164.10p 167.25p 58214
29/12/2015 170.00p 170.00p 162.08p 163.50p 91555
24/12/2015 165.25p 166.25p 160.90p 165.25p 14494
23/12/2015 171.75p 171.75p 163.50p 164.00p 111106
22/12/2015 168.00p 171.75p 161.00p 169.00p 386180
21/12/2015 169.00p 169.00p 165.25p 167.00p 23299
18/12/2015 161.50p 164.00p 159.25p 164.00p 148911
17/12/2015 165.00p 165.00p 159.00p 160.25p 51459
16/12/2015 163.50p 164.00p 160.00p 162.00p 118044
15/12/2015 162.00p 166.75p 160.25p 162.25p 102596
14/12/2015 157.00p 169.75p 157.00p 164.75p 427940
11/12/2015 163.00p 166.50p 160.50p 165.50p 45492
10/12/2015 159.75p 163.25p 158.50p 161.00p 38098
09/12/2015 162.75p 165.25p 160.00p 162.50p 30226
08/12/2015 162.75p 167.25p 157.50p 161.75p 82327
07/12/2015 169.50p 170.50p 162.75p 162.75p 49502
04/12/2015 166.75p 169.00p 163.00p 166.50p 71076
03/12/2015 169.75p 170.44p 165.00p 166.75p 33227
02/12/2015 175.00p 175.00p 166.25p 169.25p 326740
01/12/2015 168.00p 173.75p 168.00p 170.00p 39321
30/11/2015 164.25p 167.84p 163.25p 167.00p 261948
27/11/2015 160.00p 165.00p 157.50p 164.00p 28041
26/11/2015 158.75p 162.75p 157.25p 160.00p 67037
25/11/2015 150.00p 159.25p 150.00p 157.50p 35837
24/11/2015 151.50p 159.75p 151.50p 157.50p 532402
23/11/2015 155.00p 159.22p 155.00p 156.25p 43426
20/11/2015 159.50p 160.00p 151.96p 159.25p 67604
19/11/2015 162.50p 162.80p 150.00p 155.75p 316538
18/11/2015 162.75p 163.00p 160.00p 160.00p 62907
17/11/2015 166.50p 166.75p 160.50p 160.50p 63959
16/11/2015 166.50p 166.50p 160.81p 164.50p 13455
13/11/2015 166.25p 170.04p 162.00p 166.50p 2040842
12/11/2015 173.00p 173.00p 164.00p 164.00p 59206
11/11/2015 173.00p 173.00p 166.50p 167.00p 191553
10/11/2015 173.00p 173.00p 167.00p 167.75p 16989
09/11/2015 169.50p 169.50p 165.50p 168.25p 16844
06/11/2015 174.00p 174.00p 167.00p 168.25p 46577
05/11/2015 169.00p 169.50p 167.00p 167.25p 29178
04/11/2015 172.75p 174.00p 167.00p 171.00p 127313
03/11/2015 172.75p 172.75p 167.00p 167.75p 42362
02/11/2015 172.75p 172.75p 169.00p 170.25p 275087
30/10/2015 169.25p 171.38p 167.00p 167.25p 31192
29/10/2015 167.00p 170.60p 167.00p 168.75p 39108
28/10/2015 171.00p 171.00p 168.25p 169.50p 105908
27/10/2015 169.75p 169.75p 166.19p 169.00p 17902
26/10/2015 166.00p 170.69p 166.00p 169.25p 30013
23/10/2015 172.00p 172.75p 168.00p 169.00p 128382
22/10/2015 165.00p 170.00p 164.00p 170.00p 141944
21/10/2015 168.75p 169.00p 162.34p 168.00p 74265
20/10/2015 168.00p 169.00p 165.00p 168.50p 148365
19/10/2015 167.00p 170.50p 163.25p 167.75p 238285
16/10/2015 172.50p 172.50p 167.50p 168.75p 329563
15/10/2015 158.00p 171.00p 156.90p 168.00p 690189
14/10/2015 154.00p 160.80p 152.80p 159.75p 179975
13/10/2015 156.00p 157.25p 147.00p 148.00p 72261
12/10/2015 155.00p 159.62p 150.50p 153.25p 74347
09/10/2015 155.00p 158.75p 152.00p 154.50p 24932
08/10/2015 156.50p 158.00p 154.12p 156.00p 20366
07/10/2015 155.00p 156.50p 154.50p 155.25p 10030
06/10/2015 156.00p 157.25p 154.50p 156.25p 124929
05/10/2015 157.00p 158.72p 155.00p 158.00p 74326
02/10/2015 158.00p 159.75p 155.00p 159.50p 23888
01/10/2015 163.00p 165.00p 147.50p 160.00p 177138
30/09/2015 163.00p 163.00p 155.75p 157.00p 48073
29/09/2015 150.00p 163.25p 150.00p 163.25p 148394
28/09/2015 157.75p 157.75p 153.10p 156.25p 8082
25/09/2015 156.50p 162.25p 153.00p 158.25p 63707
24/09/2015 151.00p 156.50p 150.50p 152.00p 82537
23/09/2015 155.00p 155.00p 152.00p 152.25p 68573
22/09/2015 147.50p 152.37p 147.50p 150.00p 46722
21/09/2015 150.00p 150.00p 140.25p 150.00p 79094
18/09/2015 160.00p 160.00p 142.50p 148.50p 2748723
17/09/2015 159.50p 159.50p 153.75p 155.00p 45791
16/09/2015 160.00p 160.00p 150.00p 155.00p 71854
15/09/2015 155.00p 156.75p 153.00p 155.00p 103013
14/09/2015 156.00p 159.00p 150.00p 154.50p 286614
11/09/2015 153.75p 157.00p 153.75p 154.00p 43161

*Close Price adjusted for both dividends and splits