Smiths News (SNWS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/09/2015 153.00p 155.50p 153.00p 153.25p 86353
09/09/2015 159.00p 159.00p 151.25p 151.25p 96018
08/09/2015 150.00p 157.12p 150.00p 154.50p 107745
07/09/2015 148.00p 155.00p 148.00p 152.75p 51932
04/09/2015 153.75p 154.00p 150.50p 153.00p 161868
03/09/2015 148.00p 157.75p 148.00p 152.75p 88827
02/09/2015 150.00p 154.50p 148.25p 149.50p 271357
01/09/2015 161.00p 161.00p 150.00p 151.25p 87662
28/08/2015 154.50p 156.50p 153.00p 154.25p 148369
27/08/2015 156.25p 161.00p 155.25p 159.75p 88160
26/08/2015 153.75p 156.25p 153.00p 155.00p 21555
25/08/2015 155.00p 158.25p 150.25p 158.25p 40562
24/08/2015 151.75p 155.00p 149.03p 151.50p 126301
21/08/2015 155.00p 159.00p 152.81p 156.50p 43751
20/08/2015 160.00p 163.25p 157.00p 159.50p 81281
19/08/2015 160.00p 165.00p 160.00p 161.00p 18187
18/08/2015 166.00p 167.50p 161.75p 165.25p 33521
17/08/2015 166.00p 166.50p 163.15p 166.50p 14396
14/08/2015 160.00p 165.50p 158.00p 165.25p 56703
13/08/2015 164.50p 167.00p 160.00p 165.00p 317088
12/08/2015 165.00p 165.00p 162.50p 164.50p 151739
11/08/2015 164.00p 165.00p 161.30p 164.25p 58306
10/08/2015 163.00p 166.00p 161.60p 164.00p 118617
07/08/2015 165.00p 165.00p 160.00p 161.75p 86033
06/08/2015 160.00p 169.00p 159.25p 161.00p 271693
05/08/2015 155.00p 163.00p 150.00p 163.00p 97323
04/08/2015 148.75p 154.00p 146.20p 153.88p 91955
03/08/2015 150.00p 150.00p 149.50p 150.00p 63304
31/07/2015 152.00p 152.00p 146.60p 148.25p 1415988
30/07/2015 149.75p 149.87p 145.38p 149.75p 4548
29/07/2015 145.75p 150.00p 141.98p 148.00p 2171992
28/07/2015 146.00p 146.05p 142.00p 144.00p 90617
27/07/2015 148.00p 150.00p 145.40p 146.25p 45080
24/07/2015 148.50p 148.50p 143.00p 143.00p 8704
23/07/2015 152.00p 152.00p 146.70p 148.75p 20770
22/07/2015 146.00p 149.50p 146.00p 146.50p 70040
21/07/2015 148.00p 150.50p 148.00p 148.50p 53667
20/07/2015 145.00p 151.50p 144.89p 148.00p 181761
17/07/2015 153.00p 153.00p 145.00p 148.00p 35963
16/07/2015 149.00p 152.33p 148.75p 151.00p 41568
15/07/2015 153.00p 153.00p 146.75p 149.00p 72639
14/07/2015 149.00p 152.00p 146.50p 149.00p 103504
13/07/2015 145.75p 154.50p 145.75p 152.00p 86799
10/07/2015 150.00p 150.85p 146.50p 148.75p 117946
09/07/2015 150.00p 151.25p 147.50p 149.75p 93626
08/07/2015 148.00p 150.00p 144.75p 148.50p 463747
07/07/2015 142.00p 148.00p 141.50p 144.00p 901559
06/07/2015 144.25p 144.75p 142.25p 144.00p 40833
03/07/2015 142.75p 143.75p 140.65p 143.75p 123310
02/07/2015 144.75p 145.00p 140.50p 143.25p 32992
01/07/2015 139.00p 143.94p 138.94p 140.75p 103249
30/06/2015 138.00p 141.90p 138.00p 141.75p 43006
29/06/2015 141.75p 143.75p 138.37p 141.50p 118277
26/06/2015 140.00p 149.00p 140.00p 145.00p 190368
25/06/2015 141.00p 144.00p 139.75p 141.00p 238866
24/06/2015 139.00p 144.25p 139.00p 143.00p 149538
23/06/2015 141.75p 145.00p 138.25p 140.00p 1368894
22/06/2015 141.00p 145.50p 138.00p 138.75p 220609
19/06/2015 147.00p 149.00p 136.00p 136.00p 469448
18/06/2015 147.00p 149.10p 145.00p 147.25p 68617
17/06/2015 150.00p 150.00p 144.50p 147.00p 74589
16/06/2015 151.00p 151.00p 148.00p 149.75p 84054
15/06/2015 151.50p 153.00p 150.25p 150.25p 44709
12/06/2015 154.75p 162.00p 152.00p 152.00p 97414
11/06/2015 158.50p 160.50p 154.00p 154.50p 327216
10/06/2015 164.00p 164.00p 160.50p 162.00p 265803
09/06/2015 161.00p 162.00p 160.00p 161.00p 51634
08/06/2015 164.00p 166.00p 162.00p 163.00p 40184
05/06/2015 160.00p 165.00p 158.27p 164.25p 34587
04/06/2015 158.00p 161.00p 158.00p 160.00p 84602
03/06/2015 163.00p 163.00p 158.81p 160.00p 116081
02/06/2015 163.00p 163.00p 158.50p 160.00p 112222
01/06/2015 158.00p 161.31p 157.00p 159.75p 73811
29/05/2015 159.50p 160.00p 156.31p 157.75p 77215
28/05/2015 160.00p 161.13p 159.00p 160.00p 57241
27/05/2015 161.00p 163.75p 159.00p 160.50p 143018
26/05/2015 160.00p 162.25p 159.54p 160.50p 29569
22/05/2015 161.25p 162.50p 160.00p 160.75p 22681
21/05/2015 162.50p 163.40p 160.00p 161.37p 53999
20/05/2015 165.00p 165.00p 161.00p 161.00p 1051920
19/05/2015 162.50p 162.63p 160.00p 161.37p 66784
18/05/2015 164.00p 164.80p 160.00p 162.75p 42326
15/05/2015 162.75p 164.75p 161.05p 161.25p 18504
14/05/2015 161.00p 163.50p 160.00p 163.25p 100967
13/05/2015 163.00p 163.00p 157.40p 162.25p 14920
12/05/2015 162.00p 162.00p 157.75p 159.00p 114315
11/05/2015 163.00p 165.00p 157.50p 162.50p 405766
08/05/2015 161.00p 161.00p 156.48p 159.00p 86333
07/05/2015 157.00p 157.00p 154.00p 154.00p 57474
06/05/2015 155.00p 156.50p 154.00p 155.00p 185441
05/05/2015 156.25p 157.00p 154.78p 155.00p 72796
01/05/2015 159.50p 160.00p 153.79p 158.00p 51160
30/04/2015 158.00p 159.78p 155.00p 159.00p 617265
29/04/2015 154.75p 157.08p 153.35p 154.50p 224823
28/04/2015 155.25p 156.50p 153.13p 155.25p 40650
27/04/2015 154.25p 158.00p 153.32p 156.50p 549206
24/04/2015 150.00p 157.00p 149.06p 152.75p 599208
23/04/2015 150.00p 150.00p 145.00p 148.75p 72389
22/04/2015 142.00p 150.75p 138.33p 149.75p 270336
21/04/2015 149.00p 149.00p 143.50p 144.00p 122513
20/04/2015 149.00p 151.50p 146.83p 149.13p 54499
17/04/2015 151.00p 152.00p 148.50p 148.50p 51264
16/04/2015 151.00p 153.00p 147.60p 148.00p 64870
15/04/2015 153.25p 153.25p 151.00p 151.75p 203960
14/04/2015 158.00p 158.00p 151.35p 153.00p 97391
13/04/2015 155.00p 155.00p 152.00p 154.00p 29944
10/04/2015 157.75p 157.75p 151.00p 155.00p 51043
09/04/2015 154.75p 155.00p 151.00p 154.75p 78128
08/04/2015 155.00p 155.00p 150.95p 154.75p 83781
07/04/2015 153.25p 155.00p 150.50p 154.50p 83977
02/04/2015 158.00p 158.00p 151.25p 152.75p 91576
01/04/2015 154.00p 156.50p 152.05p 154.25p 68318
31/03/2015 158.00p 158.50p 152.80p 154.25p 83935
30/03/2015 161.00p 161.00p 159.00p 159.00p 25591
27/03/2015 158.00p 162.50p 157.80p 160.00p 118130
26/03/2015 156.00p 160.00p 155.50p 157.25p 44400
25/03/2015 161.00p 161.00p 156.44p 157.50p 52748
24/03/2015 164.00p 165.00p 157.50p 158.00p 104834
23/03/2015 163.25p 164.00p 158.53p 160.25p 60562
20/03/2015 159.75p 162.50p 153.25p 162.50p 111939
19/03/2015 160.00p 160.00p 156.43p 158.00p 459614
18/03/2015 157.00p 159.25p 155.25p 155.25p 81139
17/03/2015 155.00p 160.00p 153.00p 156.25p 146082
16/03/2015 154.00p 156.75p 150.50p 154.50p 121749
13/03/2015 148.00p 152.25p 148.00p 152.00p 36244
12/03/2015 149.50p 154.00p 149.01p 153.00p 116390
11/03/2015 149.50p 151.00p 147.25p 147.50p 60672
10/03/2015 155.00p 155.00p 151.25p 151.25p 33969
09/03/2015 155.00p 155.00p 151.25p 151.75p 115625
06/03/2015 159.00p 159.00p 154.75p 155.00p 162156
05/03/2015 157.50p 158.00p 155.00p 156.50p 183782
04/03/2015 157.25p 158.40p 155.00p 155.00p 43120
03/03/2015 159.00p 159.00p 155.35p 157.00p 101282
02/03/2015 157.50p 159.00p 152.90p 156.50p 679352
27/02/2015 158.25p 158.25p 155.31p 157.25p 100487
26/02/2015 158.50p 158.50p 153.00p 155.50p 81756
25/02/2015 154.50p 158.50p 153.20p 157.00p 35507
24/02/2015 156.00p 159.00p 153.00p 156.50p 70691
23/02/2015 153.00p 157.75p 151.75p 156.00p 39283
20/02/2015 154.00p 155.50p 152.26p 155.25p 68812
19/02/2015 155.00p 155.00p 150.50p 153.25p 72961
18/02/2015 152.25p 157.75p 151.50p 156.00p 127550
17/02/2015 155.75p 158.50p 153.25p 154.00p 75216
16/02/2015 155.00p 159.00p 152.56p 159.00p 107570
13/02/2015 151.00p 159.00p 150.31p 154.00p 151130
12/02/2015 150.00p 150.00p 146.00p 149.25p 43692
11/02/2015 150.00p 151.50p 145.25p 149.75p 26504
10/02/2015 147.00p 151.00p 146.00p 149.00p 34185
09/02/2015 148.00p 150.00p 146.00p 149.50p 87765
06/02/2015 147.00p 149.00p 144.74p 146.75p 64717
05/02/2015 142.50p 146.25p 142.50p 146.25p 51184
04/02/2015 141.00p 145.50p 141.00p 144.25p 22913
03/02/2015 142.00p 145.75p 141.33p 144.25p 43219
02/02/2015 140.50p 144.50p 140.50p 142.88p 63632
30/01/2015 139.50p 143.50p 139.42p 142.25p 35934
29/01/2015 141.00p 143.75p 140.00p 143.25p 9794
28/01/2015 137.00p 141.25p 136.00p 141.25p 27967
27/01/2015 140.00p 141.00p 136.00p 136.25p 61938
26/01/2015 138.00p 142.00p 135.00p 139.25p 125814
23/01/2015 145.00p 145.00p 138.00p 142.00p 62069
22/01/2015 140.00p 145.00p 138.00p 145.00p 34481
21/01/2015 140.00p 142.50p 138.50p 140.25p 32491
20/01/2015 141.50p 145.50p 140.00p 140.00p 69151
19/01/2015 143.50p 147.25p 141.25p 141.25p 39932
16/01/2015 144.00p 149.40p 141.50p 143.75p 106622
15/01/2015 139.75p 143.75p 137.37p 142.00p 125344
14/01/2015 145.25p 147.00p 128.02p 140.25p 163632
13/01/2015 148.00p 150.07p 143.63p 146.25p 89991
12/01/2015 148.00p 151.25p 148.00p 149.50p 28263
09/01/2015 151.75p 155.44p 148.36p 148.50p 59167
08/01/2015 153.00p 154.25p 149.25p 151.75p 137145
07/01/2015 155.00p 157.25p 148.25p 157.00p 351090
06/01/2015 165.00p 165.00p 155.75p 157.00p 181589
05/01/2015 157.00p 163.00p 157.00p 160.00p 240217
02/01/2015 156.50p 158.00p 155.25p 157.75p 101622
31/12/2014 156.75p 156.75p 153.30p 154.00p 75446
30/12/2014 148.00p 157.50p 148.00p 155.00p 193202
29/12/2014 148.00p 154.25p 148.00p 152.00p 165898
24/12/2014 152.00p 153.00p 150.25p 151.00p 64652
23/12/2014 160.00p 160.00p 149.25p 151.00p 268410
22/12/2014 158.25p 158.62p 153.00p 154.75p 251734
19/12/2014 158.25p 160.00p 151.25p 157.00p 628668
18/12/2014 157.00p 159.00p 150.75p 150.75p 128697
17/12/2014 158.00p 162.00p 148.00p 154.00p 257026
16/12/2014 160.00p 162.40p 159.00p 159.00p 32131
15/12/2014 160.00p 165.00p 158.50p 158.50p 20227
12/12/2014 156.00p 160.00p 155.00p 155.25p 140461
11/12/2014 157.00p 163.56p 156.00p 158.25p 99192
10/12/2014 162.00p 164.75p 156.25p 160.75p 619115
09/12/2014 155.00p 160.00p 153.00p 158.00p 33206
08/12/2014 157.75p 157.75p 154.05p 156.00p 346797
05/12/2014 159.50p 159.50p 152.75p 152.75p 68320
04/12/2014 159.75p 159.75p 155.00p 156.00p 197778
03/12/2014 162.00p 165.00p 153.00p 153.00p 154183
02/12/2014 170.00p 170.00p 162.87p 167.00p 114068
01/12/2014 171.28p 171.28p 164.07p 165.19p 81488
28/11/2014 171.28p 172.59p 166.23p 171.28p 105941
27/11/2014 167.67p 171.28p 166.40p 171.28p 45549
26/11/2014 163.17p 172.18p 163.17p 172.18p 171605
25/11/2014 171.28p 171.28p 162.26p 164.07p 331311

*Close Price adjusted for both dividends and splits