Smiths News (SNWS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
07/12/2010 95.56p 96.68p 93.98p 94.65p 311908
06/12/2010 93.98p 94.65p 93.08p 93.98p 762286
03/12/2010 95.56p 95.56p 93.98p 94.65p 91004
02/12/2010 92.85p 95.56p 91.95p 95.56p 56986
01/12/2010 93.75p 94.56p 90.60p 90.60p 70291
30/11/2010 95.56p 95.56p 91.72p 91.72p 273715
29/11/2010 94.20p 96.91p 93.75p 94.20p 48714
26/11/2010 92.85p 96.13p 92.63p 92.63p 242934
25/11/2010 92.85p 93.98p 90.15p 92.18p 91820
24/11/2010 91.95p 94.92p 91.95p 92.18p 214405
23/11/2010 91.95p 94.43p 91.95p 92.85p 225685
22/11/2010 91.05p 94.43p 91.05p 93.75p 251839
19/11/2010 95.33p 95.56p 91.50p 91.50p 483929
18/11/2010 97.58p 97.58p 95.33p 95.33p 103167
17/11/2010 98.49p 98.97p 95.33p 95.33p 55490
16/11/2010 99.39p 99.61p 96.46p 96.46p 93923
15/11/2010 100.96p 100.96p 97.58p 97.81p 82917
12/11/2010 100.06p 102.54p 97.58p 97.58p 78845
11/11/2010 98.26p 102.63p 98.26p 99.61p 46471
10/11/2010 103.67p 103.67p 98.26p 98.26p 238185
09/11/2010 104.12p 105.25p 100.43p 100.96p 293014
08/11/2010 104.57p 105.47p 104.12p 104.57p 474075
05/11/2010 104.80p 105.57p 104.12p 105.02p 120668
04/11/2010 106.37p 106.69p 104.57p 104.57p 186970
03/11/2010 105.47p 105.92p 104.05p 105.92p 23545
02/11/2010 104.57p 105.70p 103.22p 105.25p 144269
01/11/2010 105.47p 106.37p 103.67p 105.25p 76245
29/10/2010 104.57p 104.57p 101.64p 104.12p 201810
28/10/2010 105.92p 105.92p 103.67p 103.67p 21878
27/10/2010 105.47p 105.92p 102.77p 103.67p 68902
26/10/2010 106.37p 106.37p 103.67p 105.47p 74050
25/10/2010 106.37p 106.37p 104.57p 105.02p 41358
22/10/2010 103.67p 107.27p 103.22p 105.47p 146572
21/10/2010 104.57p 109.98p 102.09p 103.22p 170565
20/10/2010 103.89p 107.14p 103.89p 107.05p 671745
19/10/2010 102.54p 105.36p 100.46p 104.12p 1048083
18/10/2010 102.54p 102.77p 99.73p 102.77p 35566
15/10/2010 101.64p 102.77p 98.88p 102.54p 127604
14/10/2010 100.06p 102.77p 98.26p 102.77p 82596
13/10/2010 98.26p 98.76p 96.30p 97.81p 57792
12/10/2010 93.30p 98.49p 93.30p 96.91p 1371600
11/10/2010 99.84p 100.06p 96.01p 98.26p 33389
08/10/2010 99.16p 100.38p 97.36p 98.26p 376433
07/10/2010 97.58p 100.64p 97.58p 97.81p 5891
06/10/2010 100.96p 100.96p 98.03p 98.03p 593460
05/10/2010 99.16p 100.96p 95.33p 99.84p 56808
04/10/2010 97.13p 100.51p 93.53p 100.51p 85923
01/10/2010 97.36p 97.36p 93.67p 95.56p 103523
30/09/2010 96.46p 97.26p 93.75p 94.65p 94681
29/09/2010 95.56p 95.56p 93.07p 95.56p 35075
28/09/2010 92.85p 95.56p 91.25p 95.11p 14147
27/09/2010 91.95p 93.30p 91.05p 91.95p 49636
24/09/2010 90.15p 94.20p 89.92p 91.27p 174249
23/09/2010 90.37p 92.85p 90.37p 91.95p 54114
22/09/2010 94.65p 94.88p 88.57p 89.25p 202324
21/09/2010 93.75p 96.68p 93.30p 96.46p 49366
20/09/2010 91.50p 92.73p 90.15p 91.05p 57656
17/09/2010 94.20p 95.36p 91.05p 91.05p 70435
16/09/2010 95.78p 97.36p 92.63p 97.36p 208913
15/09/2010 98.49p 98.49p 95.74p 98.49p 26887
14/09/2010 95.56p 97.81p 95.56p 95.56p 9076
13/09/2010 97.13p 98.26p 97.13p 97.81p 86702
10/09/2010 92.85p 95.88p 92.63p 92.63p 28743
09/09/2010 89.92p 96.46p 89.92p 93.08p 81000
08/09/2010 93.30p 94.48p 92.09p 93.53p 158224
07/09/2010 92.18p 94.69p 92.18p 93.30p 15396
06/09/2010 93.08p 94.65p 92.47p 93.08p 94428
03/09/2010 93.75p 93.75p 91.08p 93.75p 15362
02/09/2010 91.27p 93.75p 91.27p 93.75p 87580
01/09/2010 93.53p 93.80p 90.15p 90.15p 21133
31/08/2010 91.50p 91.50p 89.69p 90.82p 5478
27/08/2010 90.15p 91.72p 89.25p 89.25p 28858
26/08/2010 89.25p 89.65p 87.44p 88.12p 37057
25/08/2010 94.20p 94.20p 86.99p 87.22p 123908
24/08/2010 92.85p 95.11p 91.95p 92.40p 30919
23/08/2010 89.25p 94.20p 89.25p 93.75p 121903
20/08/2010 88.57p 91.05p 88.53p 89.25p 54828
19/08/2010 87.89p 89.70p 85.82p 86.54p 191405
18/08/2010 88.79p 90.15p 84.96p 86.99p 504622
17/08/2010 91.50p 91.50p 88.57p 88.57p 37999
16/08/2010 92.85p 94.25p 88.86p 91.95p 60934
13/08/2010 96.46p 96.46p 91.95p 92.63p 77705
12/08/2010 96.46p 96.46p 93.75p 94.43p 56312
11/08/2010 100.29p 100.29p 96.68p 97.36p 89193
10/08/2010 94.43p 99.39p 94.43p 96.01p 75944
09/08/2010 97.81p 97.81p 95.56p 96.68p 6390
06/08/2010 96.46p 102.09p 94.43p 94.43p 201717
05/08/2010 97.36p 99.17p 95.56p 96.01p 180583
04/08/2010 100.96p 102.09p 96.46p 96.46p 52137
03/08/2010 98.26p 103.56p 98.26p 99.61p 35461
02/08/2010 103.67p 103.67p 98.49p 98.49p 13831
30/07/2010 105.70p 105.70p 100.51p 100.51p 59721
29/07/2010 100.96p 104.85p 100.96p 103.67p 56207
28/07/2010 101.87p 104.80p 101.87p 103.67p 243199
27/07/2010 101.87p 101.87p 98.71p 100.96p 10484
26/07/2010 100.96p 102.99p 100.96p 102.32p 3170
23/07/2010 102.32p 103.67p 100.96p 103.67p 274614
22/07/2010 98.26p 102.54p 95.78p 100.29p 43418
21/07/2010 98.94p 100.96p 96.46p 97.36p 165149
20/07/2010 96.68p 99.16p 96.46p 97.36p 10527
19/07/2010 98.26p 100.06p 96.01p 96.23p 42269
16/07/2010 100.96p 102.99p 98.71p 99.39p 319043
15/07/2010 101.42p 106.15p 101.19p 101.42p 575757
14/07/2010 98.49p 100.06p 98.49p 100.06p 620236
13/07/2010 101.42p 101.42p 100.06p 100.51p 1172012
12/07/2010 99.39p 101.19p 99.16p 100.96p 21924
09/07/2010 102.32p 102.32p 99.52p 100.96p 108383
08/07/2010 108.18p 108.18p 98.26p 98.71p 50260
07/07/2010 103.44p 103.44p 99.61p 99.61p 13505
06/07/2010 101.19p 103.67p 101.19p 101.87p 29531
05/07/2010 103.67p 108.85p 100.96p 101.87p 183233
02/07/2010 101.19p 104.57p 100.74p 104.35p 30490
01/07/2010 105.25p 105.25p 101.87p 103.22p 18871
30/06/2010 107.95p 107.95p 102.70p 106.37p 22734
29/06/2010 108.85p 108.85p 103.48p 107.95p 25427
28/06/2010 105.47p 106.82p 103.67p 103.67p 89868
25/06/2010 105.25p 109.08p 103.89p 104.57p 91443
24/06/2010 106.15p 106.15p 100.74p 100.74p 21630
23/06/2010 106.37p 106.37p 101.19p 105.70p 12612
22/06/2010 106.15p 106.37p 102.77p 103.67p 558098
21/06/2010 103.22p 107.46p 100.29p 100.29p 159401
18/06/2010 103.67p 103.67p 97.36p 97.36p 1258863
17/06/2010 100.29p 102.77p 100.06p 102.32p 41149
16/06/2010 102.32p 102.77p 98.26p 101.42p 21447
15/06/2010 100.96p 103.44p 98.26p 99.16p 55861
14/06/2010 101.64p 101.64p 99.61p 100.96p 22157
11/06/2010 99.84p 102.54p 99.75p 101.87p 19926
10/06/2010 102.54p 103.67p 97.13p 97.13p 17590
09/06/2010 105.25p 107.27p 102.77p 104.80p 15476
08/06/2010 103.67p 103.71p 103.22p 103.22p 29845
07/06/2010 105.25p 107.50p 102.54p 107.05p 63993
04/06/2010 106.60p 108.18p 106.37p 107.27p 101636
03/06/2010 105.92p 108.28p 104.12p 106.82p 112791
02/06/2010 106.37p 107.73p 104.35p 107.73p 44201
01/06/2010 108.18p 109.30p 106.52p 107.95p 65892
28/05/2010 106.15p 111.33p 103.94p 108.18p 70237
27/05/2010 105.02p 106.15p 102.94p 106.15p 123535
26/05/2010 104.80p 105.70p 102.14p 105.70p 44813
25/05/2010 103.44p 104.80p 102.52p 104.80p 153398
24/05/2010 105.70p 107.27p 105.25p 107.05p 92083
21/05/2010 107.05p 107.50p 105.47p 105.70p 46402
20/05/2010 106.37p 107.27p 106.37p 107.27p 34854
19/05/2010 106.82p 109.98p 105.70p 107.27p 58828
18/05/2010 110.88p 110.88p 107.05p 108.18p 103271
17/05/2010 107.27p 109.53p 106.82p 108.40p 49774
14/05/2010 111.33p 111.33p 105.92p 107.95p 99707
13/05/2010 111.56p 111.56p 108.63p 108.63p 8156
12/05/2010 110.43p 110.88p 106.24p 109.98p 55586
11/05/2010 111.56p 113.59p 110.88p 113.59p 84676
10/05/2010 105.02p 112.01p 105.02p 110.88p 49029
07/05/2010 105.47p 108.63p 101.19p 106.37p 210156
06/05/2010 107.50p 110.88p 107.27p 109.08p 113684
05/05/2010 106.37p 110.88p 106.37p 110.88p 104692
04/05/2010 106.60p 110.88p 106.60p 110.88p 691806
30/04/2010 109.53p 111.78p 107.27p 111.78p 2091571
29/04/2010 108.18p 109.53p 105.02p 107.27p 1640184
28/04/2010 102.77p 107.05p 100.54p 107.05p 60448
27/04/2010 109.08p 109.08p 104.12p 104.12p 311543
26/04/2010 109.08p 109.08p 105.47p 107.27p 176081
23/04/2010 103.22p 110.43p 103.22p 108.18p 238443
22/04/2010 103.67p 112.46p 101.87p 102.32p 1489917
21/04/2010 103.67p 106.37p 102.77p 106.37p 49293
20/04/2010 106.37p 108.10p 105.43p 105.47p 31151
19/04/2010 104.12p 105.92p 104.12p 105.92p 6377
16/04/2010 103.89p 105.25p 102.77p 104.12p 39964
15/04/2010 101.42p 109.98p 101.42p 105.70p 222957
14/04/2010 104.12p 104.12p 102.18p 102.32p 29607
13/04/2010 104.35p 105.42p 101.05p 104.57p 19162
12/04/2010 100.06p 105.47p 100.06p 101.87p 58691
09/04/2010 104.12p 106.37p 99.61p 104.12p 54989
08/04/2010 105.25p 105.25p 99.16p 103.67p 12482
07/04/2010 104.12p 105.47p 103.89p 105.47p 52682
06/04/2010 104.35p 105.47p 99.39p 101.42p 22598
01/04/2010 99.16p 105.02p 97.58p 104.57p 345725
31/03/2010 102.54p 102.54p 99.22p 101.87p 25712
30/03/2010 99.16p 100.95p 99.16p 100.06p 5531
29/03/2010 99.39p 102.77p 98.71p 99.39p 117336
26/03/2010 97.36p 103.67p 97.36p 101.87p 39762
25/03/2010 96.68p 102.54p 96.68p 100.74p 27052
24/03/2010 100.96p 101.19p 96.68p 100.74p 30481
23/03/2010 103.22p 104.57p 102.32p 102.32p 165912
22/03/2010 103.67p 105.47p 103.67p 105.47p 75900
19/03/2010 105.47p 105.47p 101.87p 101.87p 343216
18/03/2010 105.70p 105.90p 103.76p 104.12p 11426
17/03/2010 103.67p 105.47p 103.67p 103.67p 27593
16/03/2010 103.67p 106.37p 103.67p 103.67p 362258
15/03/2010 106.37p 106.41p 103.67p 103.67p 7842
12/03/2010 106.82p 106.82p 103.95p 105.47p 144399
11/03/2010 103.89p 105.02p 103.89p 105.02p 8483
10/03/2010 103.67p 105.92p 103.67p 103.67p 102052
09/03/2010 107.95p 107.95p 102.99p 105.70p 95955
08/03/2010 102.77p 105.02p 102.77p 105.02p 989834
05/03/2010 103.67p 105.38p 102.77p 104.57p 40067
04/03/2010 104.12p 104.12p 103.22p 103.89p 91745
03/03/2010 104.12p 104.57p 103.67p 103.67p 34747
02/03/2010 103.67p 104.48p 103.22p 103.67p 239358
01/03/2010 103.67p 104.53p 103.22p 103.22p 11503
26/02/2010 103.67p 105.02p 103.67p 105.02p 436
25/02/2010 105.70p 107.50p 104.57p 104.57p 2835812
24/02/2010 104.57p 105.47p 103.67p 105.47p 194737

*Close Price adjusted for both dividends and splits