Smiths News (SNWS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/11/2014 160.69p 171.98p 160.18p 168.12p 630645
21/11/2014 154.15p 165.81p 152.07p 161.36p 189784
20/11/2014 148.97p 149.64p 146.26p 148.74p 66217
19/11/2014 149.19p 149.19p 144.24p 147.84p 532443
18/11/2014 149.42p 149.42p 143.33p 148.52p 97812
17/11/2014 149.64p 149.64p 146.04p 147.84p 41318
14/11/2014 148.52p 153.02p 148.18p 150.09p 292710
13/11/2014 148.74p 152.12p 144.91p 144.91p 656612
12/11/2014 149.42p 153.61p 149.42p 150.32p 536086
11/11/2014 151.45p 154.85p 150.32p 152.12p 50162
10/11/2014 151.90p 157.08p 150.77p 153.02p 168004
07/11/2014 150.55p 153.25p 147.20p 153.02p 23797
06/11/2014 153.02p 153.48p 147.62p 151.45p 110369
05/11/2014 155.95p 155.95p 150.55p 152.57p 54360
04/11/2014 155.05p 156.86p 150.09p 150.77p 120061
03/11/2014 157.76p 160.24p 151.45p 155.05p 150298
31/10/2014 162.04p 162.26p 157.76p 159.33p 466022
30/10/2014 162.26p 162.26p 158.65p 158.66p 1374027
29/10/2014 164.07p 164.07p 158.21p 161.14p 107595
28/10/2014 158.88p 161.91p 158.66p 158.66p 56593
27/10/2014 164.07p 164.07p 159.56p 161.36p 96217
24/10/2014 162.94p 163.79p 159.56p 160.46p 65925
23/10/2014 156.41p 163.17p 153.70p 162.49p 296480
22/10/2014 153.93p 157.53p 153.25p 155.05p 63822
21/10/2014 153.25p 158.51p 151.45p 154.60p 2118392
20/10/2014 148.74p 162.26p 148.74p 157.98p 197017
17/10/2014 144.01p 157.72p 144.01p 150.55p 253187
16/10/2014 144.24p 148.02p 139.73p 139.73p 3408644
15/10/2014 136.57p 148.74p 136.57p 147.84p 918994
14/10/2014 127.78p 128.68p 124.40p 124.40p 49379
13/10/2014 128.46p 128.72p 124.40p 125.30p 47532
10/10/2014 128.91p 130.71p 121.70p 127.78p 243389
09/10/2014 130.71p 137.87p 130.71p 132.97p 64988
08/10/2014 132.52p 136.46p 130.26p 130.71p 95856
07/10/2014 133.42p 136.80p 132.97p 133.42p 19352
06/10/2014 136.12p 137.70p 133.64p 133.87p 42420
03/10/2014 136.12p 136.91p 133.87p 134.54p 45248
02/10/2014 134.54p 136.92p 134.36p 136.12p 40406
01/10/2014 134.54p 137.92p 133.87p 136.12p 52431
30/09/2014 135.45p 139.95p 134.32p 134.54p 27371
29/09/2014 137.02p 140.19p 134.32p 134.54p 37103
26/09/2014 134.54p 136.18p 134.54p 135.45p 13583
25/09/2014 134.32p 137.02p 134.32p 135.45p 12205
24/09/2014 136.12p 140.85p 134.32p 134.54p 92651
23/09/2014 133.42p 139.28p 133.42p 135.22p 185744
22/09/2014 133.64p 135.33p 133.64p 133.64p 17617
19/09/2014 135.22p 140.69p 135.22p 135.67p 65669
18/09/2014 137.47p 139.73p 135.45p 135.45p 23025
17/09/2014 135.00p 135.45p 134.77p 135.45p 8672
16/09/2014 133.42p 136.52p 133.42p 133.87p 36731
15/09/2014 138.60p 138.83p 133.42p 135.22p 75664
12/09/2014 135.22p 138.83p 135.22p 137.25p 48298
11/09/2014 137.02p 140.46p 137.02p 137.02p 158514
10/09/2014 137.92p 143.78p 137.02p 137.47p 902696
09/09/2014 139.73p 142.18p 138.38p 140.63p 55142
08/09/2014 139.95p 140.23p 137.92p 138.38p 29243
05/09/2014 141.76p 142.83p 138.15p 140.63p 48393
04/09/2014 143.78p 143.78p 137.92p 137.92p 31074
03/09/2014 143.78p 143.82p 140.65p 142.43p 81399
02/09/2014 142.43p 143.74p 140.80p 143.33p 25172
01/09/2014 142.21p 144.01p 140.40p 144.01p 51284
29/08/2014 138.83p 142.88p 137.70p 137.92p 104611
28/08/2014 138.60p 142.72p 137.92p 139.50p 95645
27/08/2014 139.28p 141.98p 137.92p 137.92p 40465
26/08/2014 137.47p 141.92p 137.02p 137.02p 43717
22/08/2014 138.15p 140.40p 137.31p 138.15p 16743
21/08/2014 139.73p 141.14p 137.92p 139.28p 72899
20/08/2014 143.56p 143.56p 137.92p 139.05p 43491
19/08/2014 137.25p 139.73p 134.04p 138.60p 39269
18/08/2014 135.67p 137.85p 134.54p 134.54p 22424
15/08/2014 138.83p 139.50p 136.12p 137.92p 45377
14/08/2014 133.87p 135.39p 133.42p 133.42p 75007
13/08/2014 133.42p 141.76p 133.42p 133.42p 53206
12/08/2014 133.42p 139.77p 132.97p 136.35p 161964
11/08/2014 130.71p 131.30p 125.56p 130.26p 178478
08/08/2014 125.30p 128.29p 124.63p 126.21p 173853
07/08/2014 129.36p 131.16p 123.95p 124.85p 205379
06/08/2014 131.16p 133.81p 129.36p 130.26p 54255
05/08/2014 133.64p 135.22p 130.71p 130.71p 178712
04/08/2014 135.45p 139.16p 133.42p 133.42p 69336
01/08/2014 137.02p 139.05p 135.22p 135.22p 63402
31/07/2014 138.83p 140.63p 135.81p 139.05p 61117
30/07/2014 143.33p 143.33p 137.47p 139.05p 54455
29/07/2014 141.53p 143.81p 141.53p 142.43p 37064
28/07/2014 139.73p 144.12p 139.73p 141.53p 168971
25/07/2014 138.83p 142.94p 137.81p 139.95p 94649
24/07/2014 136.35p 138.49p 136.12p 137.47p 34554
23/07/2014 135.90p 138.62p 135.90p 136.12p 118655
22/07/2014 137.02p 139.14p 136.12p 137.02p 384668
21/07/2014 139.73p 139.73p 136.57p 137.47p 77445
18/07/2014 138.83p 139.73p 136.35p 139.05p 67800
17/07/2014 139.73p 139.73p 136.35p 136.35p 64278
16/07/2014 139.73p 142.21p 137.19p 139.73p 89900
15/07/2014 138.15p 141.76p 135.25p 139.50p 80021
14/07/2014 144.69p 145.14p 137.02p 138.15p 299718
11/07/2014 140.85p 144.24p 140.63p 142.88p 154168
10/07/2014 145.14p 146.49p 140.76p 142.43p 147293
09/07/2014 152.80p 154.15p 144.91p 144.91p 121343
08/07/2014 163.17p 163.17p 149.64p 154.15p 252828
07/07/2014 167.00p 171.05p 165.87p 171.05p 39050
04/07/2014 166.77p 166.77p 164.07p 166.77p 40735
03/07/2014 166.77p 166.77p 164.07p 165.65p 55170
02/07/2014 166.55p 167.00p 164.52p 166.77p 320336
01/07/2014 165.42p 165.42p 163.62p 165.19p 31455
30/06/2014 166.10p 166.32p 163.62p 164.29p 67418
27/06/2014 162.26p 165.42p 162.26p 164.07p 82501
26/06/2014 162.26p 165.19p 162.26p 162.94p 55179
25/06/2014 166.77p 166.86p 163.62p 164.07p 89118
24/06/2014 162.26p 165.42p 162.26p 163.39p 84362
23/06/2014 166.10p 166.95p 163.66p 164.97p 64560
20/06/2014 160.01p 168.57p 156.18p 162.04p 440335
19/06/2014 170.38p 170.38p 155.95p 156.18p 410093
18/06/2014 168.35p 168.35p 164.74p 166.10p 70933
17/06/2014 175.34p 175.34p 167.90p 169.48p 91195
16/06/2014 180.29p 180.29p 174.21p 174.21p 285152
13/06/2014 175.79p 178.49p 174.85p 178.27p 27263
12/06/2014 180.07p 180.29p 175.79p 177.82p 93839
11/06/2014 183.00p 183.00p 175.79p 177.14p 250639
10/06/2014 182.55p 183.90p 178.72p 180.97p 96194
09/06/2014 183.90p 184.58p 179.62p 183.90p 41971
06/06/2014 185.70p 185.70p 180.86p 184.58p 94645
05/06/2014 185.70p 185.70p 179.85p 180.97p 182818
04/06/2014 185.70p 185.70p 182.50p 184.58p 163050
03/06/2014 182.32p 185.48p 179.08p 185.25p 76706
02/06/2014 180.29p 188.18p 174.89p 183.45p 248435
30/05/2014 178.49p 184.80p 177.43p 184.80p 151342
29/05/2014 175.11p 182.10p 175.11p 180.74p 130967
28/05/2014 174.89p 177.78p 174.89p 176.91p 42015
27/05/2014 171.28p 178.04p 171.28p 178.04p 172052
23/05/2014 174.89p 174.89p 171.50p 174.89p 50460
22/05/2014 169.48p 175.79p 169.48p 172.63p 780221
21/05/2014 171.28p 173.98p 168.75p 173.53p 60607
20/05/2014 168.35p 169.48p 166.10p 169.03p 151528
19/05/2014 167.45p 168.91p 165.01p 168.80p 110729
16/05/2014 165.87p 167.34p 165.87p 166.55p 93904
15/05/2014 165.87p 167.90p 165.87p 166.32p 73409
14/05/2014 167.45p 167.90p 164.50p 167.90p 96123
13/05/2014 163.17p 166.12p 160.63p 165.87p 146493
12/05/2014 161.59p 163.62p 160.46p 163.62p 411309
09/05/2014 161.36p 161.36p 159.13p 161.14p 10732
08/05/2014 161.36p 161.36p 158.85p 161.36p 312249
07/05/2014 163.17p 163.17p 159.56p 159.79p 49548
06/05/2014 165.19p 165.19p 160.46p 162.04p 53691
02/05/2014 160.01p 161.87p 158.66p 160.46p 113201
01/05/2014 161.81p 165.10p 160.30p 161.81p 73955
30/04/2014 161.36p 165.11p 160.25p 162.26p 100519
29/04/2014 166.55p 167.67p 162.31p 164.97p 1322665
28/04/2014 162.26p 166.77p 159.89p 164.97p 515665
25/04/2014 157.76p 164.74p 156.91p 163.17p 255114
24/04/2014 153.25p 158.66p 150.71p 157.76p 543041
23/04/2014 148.74p 153.01p 147.84p 152.35p 1725035
22/04/2014 151.67p 155.05p 146.04p 146.04p 347751
17/04/2014 152.80p 153.59p 150.09p 151.90p 25167
16/04/2014 153.25p 153.93p 149.42p 149.42p 83404
15/04/2014 148.74p 150.55p 147.62p 148.29p 103564
14/04/2014 148.74p 153.25p 146.49p 148.29p 104727
11/04/2014 150.55p 153.25p 149.87p 151.45p 44886
10/04/2014 157.76p 157.76p 150.99p 152.80p 500039
09/04/2014 153.25p 154.15p 151.83p 152.80p 341399
08/04/2014 156.41p 156.77p 151.90p 153.25p 119699
07/04/2014 151.00p 156.74p 148.65p 153.93p 445924
04/04/2014 144.01p 151.45p 140.80p 149.19p 181032
03/04/2014 139.73p 143.78p 138.38p 143.33p 194715
02/04/2014 141.53p 141.53p 137.16p 138.60p 144938
01/04/2014 137.92p 139.95p 136.80p 137.47p 141134
31/03/2014 138.83p 140.18p 136.12p 136.80p 219623
28/03/2014 135.22p 139.50p 134.32p 137.92p 84379
27/03/2014 137.92p 137.92p 133.42p 134.32p 226673
26/03/2014 137.92p 138.38p 135.67p 135.67p 181420
25/03/2014 136.57p 139.05p 132.97p 137.25p 250221
24/03/2014 140.63p 141.96p 137.02p 137.02p 359299
21/03/2014 144.24p 145.81p 136.57p 136.57p 416316
20/03/2014 145.14p 145.36p 141.86p 144.01p 162868
19/03/2014 144.24p 145.99p 142.21p 143.33p 339792
18/03/2014 141.53p 144.24p 139.89p 143.56p 422790
17/03/2014 142.43p 144.43p 140.40p 141.53p 230716
14/03/2014 146.94p 147.62p 141.42p 142.43p 498516
13/03/2014 149.42p 150.09p 146.49p 147.62p 165896
12/03/2014 152.57p 153.86p 147.39p 147.84p 575977
11/03/2014 152.80p 153.25p 148.62p 151.45p 519329
10/03/2014 153.48p 157.71p 151.67p 152.80p 357560
07/03/2014 157.98p 158.43p 155.28p 157.31p 174690
06/03/2014 153.25p 159.11p 151.45p 156.18p 721295
05/03/2014 155.05p 155.05p 146.94p 151.45p 335338
04/03/2014 162.26p 162.26p 151.95p 155.05p 455419
03/03/2014 171.28p 185.25p 159.56p 160.24p 591489
28/02/2014 186.15p 187.84p 183.40p 185.25p 62615
27/02/2014 185.25p 188.35p 184.80p 185.25p 236770
26/02/2014 185.48p 188.41p 185.25p 185.25p 19500
25/02/2014 188.63p 189.82p 185.03p 188.41p 106181
24/02/2014 187.96p 190.21p 187.96p 189.31p 58711
21/02/2014 187.51p 190.21p 187.51p 190.21p 147543
20/02/2014 189.08p 189.31p 185.45p 187.51p 55639
19/02/2014 192.91p 192.91p 185.03p 185.03p 86226
18/02/2014 192.01p 192.01p 186.83p 189.31p 72799
17/02/2014 189.76p 192.24p 186.50p 189.31p 53144
14/02/2014 186.60p 192.24p 186.60p 190.21p 64830
13/02/2014 188.41p 192.69p 187.96p 187.96p 84864
12/02/2014 192.01p 193.14p 191.56p 192.69p 162949
11/02/2014 191.11p 192.91p 191.11p 192.91p 113709

*Close Price adjusted for both dividends and splits