Smiths News (SNWS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
12/07/2012 90.15p 90.94p 89.25p 89.25p 41582
11/07/2012 88.57p 91.56p 88.34p 90.15p 739687
10/07/2012 88.12p 90.15p 86.09p 89.25p 698152
09/07/2012 86.09p 86.09p 83.39p 84.51p 603685
06/07/2012 85.64p 86.32p 83.46p 85.19p 86120
05/07/2012 86.54p 86.54p 84.04p 86.09p 133993
04/07/2012 85.87p 87.20p 85.55p 85.64p 77218
03/07/2012 87.44p 88.34p 85.64p 86.54p 681614
02/07/2012 88.12p 88.12p 85.87p 85.87p 145560
29/06/2012 87.67p 88.63p 86.54p 87.44p 136762
28/06/2012 89.02p 89.02p 87.40p 89.02p 45642
27/06/2012 86.99p 89.25p 86.99p 87.67p 106390
26/06/2012 86.54p 89.25p 86.54p 86.77p 139195
25/06/2012 89.25p 89.25p 86.32p 87.67p 78001
22/06/2012 85.87p 88.12p 85.87p 86.32p 34606
21/06/2012 86.54p 88.79p 85.87p 85.87p 96242
20/06/2012 87.67p 88.34p 86.77p 86.77p 44445
19/06/2012 89.25p 89.25p 87.71p 88.57p 46517
18/06/2012 87.67p 89.47p 87.22p 89.47p 149060
15/06/2012 87.44p 89.16p 85.64p 89.02p 348461
14/06/2012 86.99p 88.57p 86.99p 87.44p 68754
13/06/2012 88.57p 89.57p 86.99p 88.34p 80972
12/06/2012 86.54p 90.06p 86.54p 87.67p 57962
11/06/2012 87.89p 89.61p 87.22p 87.22p 93387
08/06/2012 88.34p 89.47p 86.77p 87.67p 53263
07/06/2012 84.51p 86.90p 84.51p 86.54p 47414
06/06/2012 83.84p 86.86p 83.84p 86.54p 343846
01/06/2012 86.09p 86.09p 84.29p 85.41p 484030
31/05/2012 88.12p 88.12p 84.85p 86.09p 19095
30/05/2012 84.06p 85.05p 84.06p 84.29p 53235
29/05/2012 84.74p 86.13p 83.84p 83.84p 44072
28/05/2012 85.19p 87.22p 85.19p 85.87p 164074
25/05/2012 85.64p 87.44p 85.64p 85.64p 116674
24/05/2012 87.44p 87.44p 86.09p 86.99p 76962
23/05/2012 86.32p 87.44p 86.32p 86.99p 46059
22/05/2012 84.29p 87.44p 84.29p 87.44p 90491
21/05/2012 84.96p 86.32p 84.76p 85.41p 275616
18/05/2012 83.84p 85.55p 83.84p 84.74p 153318
17/05/2012 84.29p 85.68p 83.27p 84.96p 221199
16/05/2012 86.54p 86.90p 83.59p 84.74p 422019
15/05/2012 88.34p 90.10p 86.77p 87.22p 214463
14/05/2012 89.47p 91.50p 88.57p 88.57p 152604
11/05/2012 86.99p 91.72p 86.99p 90.15p 486418
10/05/2012 90.15p 90.82p 88.57p 88.57p 157090
09/05/2012 88.12p 91.20p 87.26p 89.92p 258295
08/05/2012 92.40p 92.40p 89.25p 92.40p 282094
04/05/2012 93.75p 93.94p 89.47p 89.47p 257449
03/05/2012 91.95p 94.43p 89.21p 92.85p 564376
02/05/2012 91.05p 91.05p 88.79p 90.15p 167635
01/05/2012 88.57p 91.00p 88.12p 88.57p 354125
30/04/2012 89.25p 93.75p 88.55p 89.70p 843992
27/04/2012 86.54p 89.09p 86.54p 88.34p 271107
26/04/2012 85.64p 88.05p 84.51p 86.09p 1152894
25/04/2012 87.44p 88.77p 85.64p 85.64p 582728
24/04/2012 79.10p 86.44p 79.10p 85.19p 1853979
23/04/2012 81.13p 81.13p 77.53p 79.10p 191743
20/04/2012 78.43p 79.93p 78.18p 79.55p 89305
19/04/2012 78.88p 81.95p 78.20p 78.20p 233750
18/04/2012 82.03p 82.85p 79.33p 79.33p 89825
17/04/2012 82.71p 82.71p 80.68p 82.48p 107152
16/04/2012 81.81p 82.48p 80.69p 81.81p 140109
13/04/2012 81.81p 82.37p 80.23p 81.81p 253270
12/04/2012 79.33p 81.58p 78.43p 80.23p 233274
11/04/2012 78.65p 81.40p 78.65p 79.55p 166602
10/04/2012 77.53p 80.46p 77.53p 77.75p 314716
05/04/2012 79.10p 79.51p 76.62p 77.53p 207413
04/04/2012 79.78p 81.38p 77.53p 77.53p 204212
03/04/2012 79.55p 82.03p 79.55p 81.13p 52425
02/04/2012 79.55p 81.99p 79.55p 81.58p 101231
30/03/2012 81.13p 81.72p 79.55p 80.01p 69264
29/03/2012 79.33p 82.03p 79.33p 80.46p 51185
28/03/2012 79.33p 82.03p 79.33p 80.23p 39397
27/03/2012 79.78p 82.03p 79.78p 80.68p 164094
26/03/2012 79.78p 81.58p 79.78p 80.23p 46392
23/03/2012 79.78p 82.94p 79.78p 81.13p 32778
22/03/2012 82.71p 82.71p 81.36p 82.71p 81651
21/03/2012 81.13p 82.26p 79.78p 80.91p 134200
20/03/2012 81.58p 83.16p 80.11p 80.91p 697244
19/03/2012 81.58p 83.84p 81.58p 81.81p 269121
16/03/2012 81.58p 83.88p 81.58p 83.61p 177023
15/03/2012 84.29p 84.29p 82.03p 83.16p 26653
14/03/2012 81.58p 84.29p 81.58p 84.29p 123560
13/03/2012 81.58p 84.06p 81.58p 83.16p 114648
12/03/2012 81.58p 83.86p 81.58p 82.71p 1172893
09/03/2012 80.91p 84.29p 80.91p 82.48p 89914
08/03/2012 81.81p 84.47p 81.81p 82.71p 204012
07/03/2012 82.48p 84.64p 82.48p 82.94p 221521
06/03/2012 82.71p 85.37p 82.69p 83.61p 95992
05/03/2012 82.48p 84.74p 82.48p 84.74p 87510
02/03/2012 83.39p 84.96p 82.17p 84.96p 53856
01/03/2012 82.03p 84.51p 82.03p 84.06p 159771
29/02/2012 84.74p 84.74p 82.37p 82.94p 121771
28/02/2012 84.51p 84.51p 81.81p 84.51p 115590
27/02/2012 84.96p 85.19p 82.13p 83.61p 235888
24/02/2012 84.74p 84.96p 84.29p 84.96p 75927
23/02/2012 84.74p 85.23p 83.59p 84.06p 139620
22/02/2012 84.51p 85.19p 82.96p 84.29p 148961
21/02/2012 83.84p 84.96p 83.16p 83.16p 205394
20/02/2012 81.58p 84.06p 80.23p 84.06p 420269
17/02/2012 82.94p 84.51p 81.81p 81.81p 249038
16/02/2012 86.09p 86.30p 83.39p 83.39p 200047
15/02/2012 87.89p 89.02p 85.64p 85.64p 452868
14/02/2012 86.77p 88.57p 86.77p 87.89p 94530
13/02/2012 90.15p 90.15p 86.77p 88.12p 191408
10/02/2012 88.12p 89.81p 86.70p 88.79p 379926
09/02/2012 89.02p 89.47p 86.36p 89.47p 213803
08/02/2012 87.44p 89.02p 86.32p 88.12p 294577
07/02/2012 85.64p 87.67p 82.94p 86.99p 528146
06/02/2012 86.99p 86.99p 84.54p 85.87p 514158
03/02/2012 86.99p 87.71p 86.09p 86.99p 733394
02/02/2012 88.34p 88.34p 86.54p 88.34p 899284
01/02/2012 86.54p 88.79p 83.48p 86.54p 267000
31/01/2012 84.96p 86.32p 83.28p 85.41p 726147
30/01/2012 82.94p 85.41p 81.49p 85.41p 501452
27/01/2012 81.81p 82.94p 80.99p 82.94p 264751
26/01/2012 80.68p 82.71p 79.81p 82.48p 594153
25/01/2012 80.91p 80.91p 78.43p 80.68p 682168
24/01/2012 79.10p 80.23p 77.41p 80.23p 487165
23/01/2012 78.43p 79.10p 77.12p 78.43p 558680
20/01/2012 77.08p 78.20p 75.72p 77.53p 1001214
19/01/2012 75.72p 77.53p 73.92p 76.62p 1433844
18/01/2012 73.92p 75.50p 72.61p 75.50p 633607
17/01/2012 73.70p 73.70p 70.34p 73.02p 3516803
16/01/2012 71.22p 72.32p 70.77p 71.22p 382536
13/01/2012 72.12p 73.02p 70.99p 71.67p 856114
12/01/2012 72.12p 72.12p 70.31p 71.67p 616668
11/01/2012 72.12p 72.12p 70.77p 71.22p 503429
10/01/2012 70.99p 73.02p 70.28p 70.77p 807653
09/01/2012 68.51p 70.09p 68.51p 69.41p 1230379
06/01/2012 69.64p 69.64p 67.78p 68.51p 843707
05/01/2012 69.86p 69.86p 67.38p 67.84p 1979662
04/01/2012 70.54p 70.54p 67.84p 67.84p 418179
03/01/2012 74.60p 74.87p 73.02p 73.02p 1222517
30/12/2011 73.70p 75.15p 72.27p 73.92p 1370329
29/12/2011 73.02p 73.02p 71.89p 72.12p 535640
28/12/2011 72.12p 73.87p 71.44p 72.12p 387416
23/12/2011 72.12p 73.70p 71.67p 72.12p 464713
22/12/2011 71.22p 73.43p 70.99p 71.67p 508185
21/12/2011 70.99p 72.79p 70.99p 71.89p 220267
20/12/2011 71.89p 72.29p 69.41p 70.09p 415269
19/12/2011 71.44p 71.44p 65.45p 69.86p 2193201
16/12/2011 71.44p 73.43p 70.31p 70.31p 156500
15/12/2011 69.86p 72.87p 69.86p 72.57p 401494
14/12/2011 73.47p 73.51p 70.54p 70.99p 207402
13/12/2011 72.57p 73.92p 72.57p 72.57p 95785
12/12/2011 74.37p 76.18p 72.34p 72.34p 189988
09/12/2011 73.92p 74.15p 73.24p 74.15p 90794
08/12/2011 73.92p 74.00p 72.79p 73.47p 293696
07/12/2011 73.47p 74.37p 72.34p 73.02p 291952
06/12/2011 73.70p 74.60p 73.24p 73.92p 168536
05/12/2011 73.92p 74.70p 73.14p 74.15p 183699
02/12/2011 74.82p 76.62p 72.23p 74.37p 356499
01/12/2011 77.30p 78.17p 75.50p 75.50p 257147
30/11/2011 78.43p 79.33p 76.85p 76.85p 120104
29/11/2011 80.01p 81.91p 77.75p 78.43p 78318
28/11/2011 81.13p 81.13p 79.22p 80.91p 140987
25/11/2011 81.13p 82.47p 80.79p 80.91p 61719
24/11/2011 81.13p 82.80p 81.13p 81.36p 52794
23/11/2011 82.94p 83.84p 81.13p 82.26p 166041
22/11/2011 81.13p 82.88p 80.48p 82.26p 60838
21/11/2011 80.23p 81.99p 79.30p 80.23p 122147
18/11/2011 82.48p 82.85p 80.97p 82.03p 63242
17/11/2011 83.84p 83.84p 82.03p 82.48p 110842
16/11/2011 84.74p 85.36p 83.30p 84.29p 28598
15/11/2011 84.51p 85.07p 82.41p 84.51p 96468
14/11/2011 84.32p 85.41p 82.81p 83.16p 34322
11/11/2011 82.94p 83.61p 82.94p 83.16p 52937
10/11/2011 82.94p 83.18p 81.58p 82.03p 124544
09/11/2011 84.96p 85.64p 83.62p 84.74p 298290
08/11/2011 85.87p 86.54p 84.31p 85.41p 58557
07/11/2011 83.39p 86.32p 83.39p 84.96p 88734
04/11/2011 85.64p 86.09p 83.48p 85.19p 67159
03/11/2011 83.39p 86.94p 83.39p 83.84p 76756
02/11/2011 85.64p 86.77p 83.51p 86.77p 46778
01/11/2011 83.61p 86.28p 83.37p 85.64p 58978
31/10/2011 85.19p 87.69p 84.48p 86.09p 164097
28/10/2011 84.06p 87.93p 83.84p 86.77p 425091
27/10/2011 84.21p 87.11p 84.06p 84.51p 57245
26/10/2011 87.22p 87.22p 84.74p 85.87p 55634
25/10/2011 82.94p 88.04p 82.94p 86.99p 151657
24/10/2011 85.64p 86.54p 82.69p 85.64p 142414
21/10/2011 86.32p 86.32p 81.87p 84.29p 186187
20/10/2011 77.53p 85.64p 76.62p 84.74p 1628972
19/10/2011 77.53p 77.53p 76.72p 77.30p 146487
18/10/2011 77.08p 77.53p 77.08p 77.53p 79540
17/10/2011 77.53p 77.53p 75.92p 77.30p 16162
14/10/2011 77.53p 77.91p 76.01p 76.62p 45713
13/10/2011 76.62p 77.44p 76.09p 77.30p 157731
12/10/2011 76.17p 78.14p 75.50p 75.72p 169009
11/10/2011 77.75p 77.75p 75.81p 77.08p 55844
10/10/2011 76.40p 78.43p 75.96p 77.98p 177658
07/10/2011 73.92p 77.53p 73.92p 76.62p 29003
06/10/2011 74.65p 77.07p 74.65p 76.29p 18622
05/10/2011 75.05p 76.62p 74.96p 76.40p 24939
04/10/2011 73.47p 76.62p 73.47p 75.95p 22309
03/10/2011 77.53p 77.53p 73.24p 76.85p 40767
30/09/2011 77.30p 77.53p 74.37p 77.08p 49069
29/09/2011 76.28p 76.28p 74.82p 75.61p 1594
28/09/2011 75.27p 77.35p 74.80p 75.95p 15817
27/09/2011 76.17p 76.85p 75.18p 76.62p 86840

*Close Price adjusted for both dividends and splits