Smiths News (SNWS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/02/2010 107.05p 107.05p 104.57p 104.57p 548255
22/02/2010 105.47p 106.37p 105.47p 106.37p 6000
19/02/2010 107.27p 107.27p 105.47p 105.47p 16134
18/02/2010 104.57p 105.92p 104.57p 105.47p 5855
17/02/2010 108.18p 108.18p 105.47p 105.47p 34821
16/02/2010 106.37p 109.30p 105.47p 106.60p 49791
15/02/2010 106.82p 107.27p 104.57p 105.70p 43477
12/02/2010 107.27p 107.27p 105.47p 105.47p 395069
11/02/2010 107.27p 107.27p 105.02p 105.47p 23160
10/02/2010 105.47p 106.37p 100.96p 105.25p 78462
09/02/2010 107.27p 107.27p 105.92p 105.92p 560678
08/02/2010 104.35p 106.82p 104.35p 105.92p 2225982
05/02/2010 106.37p 108.18p 105.47p 105.47p 2290920
04/02/2010 108.18p 109.08p 106.37p 107.27p 2741257
03/02/2010 106.82p 107.27p 106.82p 107.27p 41019
02/02/2010 105.47p 109.75p 105.47p 105.92p 5747200
01/02/2010 108.18p 108.18p 105.92p 106.37p 243581
29/01/2010 108.18p 108.18p 105.92p 106.82p 454331
28/01/2010 107.27p 109.98p 107.27p 108.18p 54056
27/01/2010 105.02p 107.27p 105.02p 106.37p 105817
26/01/2010 103.44p 107.27p 103.44p 105.47p 166936
25/01/2010 105.47p 107.23p 101.64p 105.47p 475171
22/01/2010 103.44p 105.65p 103.44p 104.80p 61709
21/01/2010 106.15p 106.15p 105.47p 105.47p 213209
20/01/2010 103.89p 107.05p 103.67p 105.47p 74578
19/01/2010 104.57p 104.80p 99.16p 102.77p 46726
18/01/2010 103.67p 105.25p 103.67p 105.25p 14606
15/01/2010 101.42p 107.27p 101.42p 103.44p 599248
14/01/2010 99.16p 103.31p 98.71p 100.96p 110262
13/01/2010 95.33p 102.31p 95.33p 99.16p 754775
12/01/2010 98.26p 98.26p 95.78p 96.46p 14526
11/01/2010 95.56p 98.26p 95.56p 98.26p 25805
08/01/2010 93.75p 95.11p 93.75p 94.65p 32778
07/01/2010 91.95p 96.01p 91.95p 93.98p 216700
06/01/2010 98.26p 101.14p 91.95p 92.18p 147042
05/01/2010 100.29p 102.99p 96.01p 99.39p 220931
04/01/2010 96.68p 104.57p 96.68p 99.39p 378139
31/12/2009 96.68p 101.87p 96.68p 97.81p 41361
30/12/2009 96.68p 100.06p 96.46p 99.16p 70657
29/12/2009 98.71p 99.16p 96.68p 98.03p 29607
24/12/2009 93.08p 98.49p 93.08p 96.68p 21306
23/12/2009 93.08p 97.99p 93.08p 94.88p 112302
22/12/2009 95.11p 99.16p 92.40p 94.20p 139552
21/12/2009 97.81p 99.16p 95.56p 96.46p 300902
18/12/2009 96.46p 99.16p 96.46p 96.46p 356063
17/12/2009 96.91p 98.49p 96.01p 96.46p 81454
16/12/2009 100.06p 101.87p 95.56p 98.71p 215965
15/12/2009 103.67p 105.47p 97.81p 97.81p 64090
14/12/2009 105.47p 105.47p 101.42p 101.87p 123048
11/12/2009 104.12p 105.02p 99.84p 105.02p 53914
10/12/2009 104.57p 104.57p 100.51p 102.32p 85867
09/12/2009 97.13p 105.02p 97.13p 102.77p 202546
08/12/2009 100.74p 104.12p 95.33p 98.94p 282928
07/12/2009 101.42p 104.57p 99.39p 100.29p 167096
04/12/2009 100.74p 104.35p 100.74p 103.22p 71085
03/12/2009 100.96p 104.57p 100.96p 101.64p 127585
02/12/2009 96.46p 101.42p 96.46p 100.96p 97271
01/12/2009 94.20p 97.81p 94.20p 97.81p 558979
30/11/2009 96.91p 102.32p 94.43p 94.65p 1313968
27/11/2009 93.75p 100.51p 93.75p 97.81p 171242
26/11/2009 93.98p 99.16p 93.98p 95.56p 206074
25/11/2009 97.58p 100.96p 93.53p 94.65p 715359
24/11/2009 98.26p 102.09p 96.91p 98.26p 74889
23/11/2009 101.87p 104.35p 97.81p 97.81p 40310
20/11/2009 103.44p 108.63p 102.54p 102.77p 80340
19/11/2009 97.36p 102.77p 95.56p 101.42p 125686
18/11/2009 98.71p 99.39p 93.08p 96.46p 406316
17/11/2009 103.67p 104.00p 97.36p 97.36p 95912
16/11/2009 106.15p 106.15p 100.06p 103.67p 75030
13/11/2009 105.02p 105.02p 102.77p 104.57p 136932
12/11/2009 104.57p 104.57p 103.22p 104.57p 289087
11/11/2009 105.92p 110.39p 99.61p 103.89p 156556
10/11/2009 104.57p 109.53p 104.57p 105.92p 180740
09/11/2009 104.12p 108.18p 104.12p 105.25p 95444
06/11/2009 103.67p 104.57p 103.67p 104.12p 79479
05/11/2009 105.25p 107.05p 103.67p 103.67p 143484
04/11/2009 107.73p 108.63p 104.35p 107.05p 119100
03/11/2009 108.18p 108.63p 108.18p 108.18p 476827
02/11/2009 111.78p 111.78p 108.18p 108.18p 571147
30/10/2009 114.49p 114.49p 109.75p 109.75p 89488
29/10/2009 115.39p 115.39p 109.98p 110.20p 36632
28/10/2009 109.98p 112.91p 109.98p 112.91p 102524
27/10/2009 111.78p 112.23p 109.08p 110.66p 245357
26/10/2009 108.18p 112.68p 107.73p 110.88p 163204
23/10/2009 112.91p 113.36p 108.18p 110.20p 1453887
22/10/2009 112.23p 118.09p 109.08p 110.20p 163755
21/10/2009 112.46p 113.59p 108.18p 113.59p 110404
20/10/2009 113.59p 113.59p 109.98p 109.98p 64593
19/10/2009 113.59p 113.59p 108.63p 109.98p 357578
16/10/2009 107.50p 112.23p 107.50p 108.85p 57857
15/10/2009 108.18p 111.33p 108.18p 109.08p 56635
14/10/2009 108.40p 111.78p 106.37p 110.66p 168937
13/10/2009 107.95p 112.23p 107.50p 108.40p 21120
12/10/2009 107.73p 110.20p 107.73p 110.20p 415774
09/10/2009 108.18p 109.75p 106.82p 109.75p 48080
08/10/2009 106.82p 109.98p 106.82p 109.98p 84962
07/10/2009 106.82p 108.85p 106.82p 108.85p 61940
06/10/2009 108.18p 109.30p 106.82p 106.82p 264532
05/10/2009 106.60p 109.30p 106.60p 109.30p 46675
02/10/2009 107.95p 109.75p 106.37p 108.18p 198194
01/10/2009 103.67p 108.18p 103.67p 106.82p 194590
30/09/2009 103.89p 108.18p 103.67p 107.73p 434032
29/09/2009 102.77p 108.18p 102.77p 106.15p 26761
28/09/2009 101.19p 103.67p 100.74p 101.42p 169559
25/09/2009 105.47p 107.27p 101.87p 101.87p 149221
24/09/2009 104.35p 109.08p 101.19p 101.19p 110958
23/09/2009 109.98p 109.98p 102.77p 102.77p 117314
22/09/2009 109.98p 109.98p 106.37p 106.37p 131279
21/09/2009 112.01p 112.01p 106.37p 109.30p 59922
18/09/2009 110.43p 111.11p 109.08p 110.88p 220115
17/09/2009 110.43p 111.78p 108.18p 109.08p 48862
16/09/2009 107.73p 111.11p 106.37p 109.53p 53251
15/09/2009 108.63p 111.78p 107.27p 109.98p 244350
14/09/2009 110.20p 110.20p 105.25p 106.37p 29877
11/09/2009 104.57p 113.59p 104.57p 110.66p 277161
10/09/2009 107.50p 108.40p 105.47p 106.37p 29460
09/09/2009 109.53p 109.53p 104.80p 105.47p 199337
08/09/2009 107.73p 108.18p 105.25p 108.18p 110346
07/09/2009 111.78p 111.78p 107.27p 108.40p 163772
04/09/2009 108.18p 111.78p 108.18p 109.53p 59979
03/09/2009 107.73p 111.56p 107.73p 111.11p 67817
02/09/2009 108.40p 109.98p 107.27p 107.73p 54277
01/09/2009 109.08p 109.98p 105.92p 109.98p 203422
28/08/2009 108.18p 108.18p 104.12p 108.18p 1439687
27/08/2009 106.37p 108.18p 103.67p 108.18p 74104
26/08/2009 102.77p 106.37p 102.32p 106.15p 15778
25/08/2009 100.06p 101.87p 100.06p 101.87p 599838
24/08/2009 100.06p 102.54p 100.06p 100.51p 1178691
21/08/2009 101.42p 103.67p 100.06p 100.96p 1241112
20/08/2009 99.16p 102.77p 97.58p 101.87p 1180860
19/08/2009 102.09p 103.67p 100.96p 102.77p 262226
18/08/2009 103.67p 103.67p 98.03p 98.03p 60782
17/08/2009 103.67p 103.67p 101.87p 103.22p 47251
14/08/2009 100.74p 104.57p 100.06p 100.51p 362328
13/08/2009 101.19p 102.77p 100.06p 102.77p 11647
12/08/2009 102.32p 103.67p 100.29p 100.96p 47600
11/08/2009 104.57p 106.15p 101.87p 104.12p 131706
10/08/2009 105.47p 106.15p 105.02p 105.92p 129188
07/08/2009 105.92p 108.40p 105.92p 107.27p 493919
06/08/2009 105.92p 109.53p 105.92p 108.18p 467068
05/08/2009 100.74p 106.82p 99.16p 106.82p 76458
04/08/2009 103.67p 103.67p 101.87p 103.67p 79109
03/08/2009 103.67p 104.12p 102.09p 102.77p 633223
31/07/2009 100.96p 103.67p 95.11p 103.67p 132820
30/07/2009 100.06p 100.06p 95.33p 98.26p 25664
29/07/2009 99.16p 99.61p 96.91p 99.61p 130721
28/07/2009 97.13p 100.06p 97.13p 99.16p 211305
27/07/2009 98.26p 98.71p 93.08p 98.71p 105710
24/07/2009 98.03p 100.06p 95.11p 96.46p 33550
23/07/2009 92.85p 98.03p 91.05p 98.03p 43431
22/07/2009 96.46p 98.71p 90.15p 92.40p 158486
21/07/2009 102.77p 102.77p 98.26p 99.16p 1019438
20/07/2009 98.71p 103.67p 98.71p 100.74p 18109
17/07/2009 100.51p 104.35p 99.61p 102.54p 74752
16/07/2009 102.77p 102.77p 100.06p 102.32p 42608
15/07/2009 104.12p 105.92p 98.94p 104.57p 469895
14/07/2009 100.96p 105.92p 99.16p 99.16p 43797
13/07/2009 98.94p 105.02p 98.94p 104.57p 79804
10/07/2009 104.57p 104.57p 98.71p 99.84p 232966
09/07/2009 109.08p 109.08p 101.87p 102.32p 82858
08/07/2009 108.18p 108.18p 103.67p 104.35p 36002
07/07/2009 106.37p 108.63p 105.25p 105.47p 125376
06/07/2009 102.54p 106.37p 100.06p 103.22p 1476723
03/07/2009 102.77p 102.77p 101.64p 102.32p 1764524
02/07/2009 96.01p 101.87p 95.11p 101.87p 160665
01/07/2009 100.96p 101.19p 95.78p 100.96p 457023
30/06/2009 101.87p 101.87p 98.03p 99.61p 203809
29/06/2009 97.36p 101.19p 97.36p 100.06p 676254
26/06/2009 99.61p 99.61p 95.11p 99.39p 4788
25/06/2009 97.36p 99.39p 95.11p 99.39p 188419
24/06/2009 95.56p 97.36p 95.56p 96.46p 12524
23/06/2009 94.65p 96.01p 90.37p 96.01p 275428
22/06/2009 91.05p 95.33p 91.05p 95.11p 28428
19/06/2009 95.78p 99.16p 87.67p 90.37p 901246
18/06/2009 91.05p 92.40p 91.05p 91.95p 72874
17/06/2009 92.85p 92.85p 91.05p 91.05p 18247
16/06/2009 96.01p 97.36p 92.85p 92.85p 57045
15/06/2009 98.49p 98.49p 93.53p 94.20p 125443
12/06/2009 96.46p 96.91p 93.30p 94.65p 72924
11/06/2009 99.16p 100.96p 96.46p 100.96p 74293
10/06/2009 98.71p 100.74p 97.81p 99.16p 41192
09/06/2009 99.16p 100.96p 95.11p 98.71p 167213
08/06/2009 96.68p 98.26p 95.11p 98.26p 19980
05/06/2009 100.06p 100.06p 94.65p 96.68p 233844
04/06/2009 99.16p 99.84p 96.46p 99.16p 39176
03/06/2009 97.36p 100.06p 97.36p 99.84p 214454
02/06/2009 92.85p 98.71p 92.85p 98.03p 158554
01/06/2009 96.46p 99.16p 91.95p 94.65p 47519
29/05/2009 96.46p 105.92p 96.46p 97.81p 355276
28/05/2009 86.54p 92.85p 86.54p 91.95p 127645
27/05/2009 89.25p 89.70p 89.25p 89.25p 473439
26/05/2009 89.70p 93.75p 89.25p 89.25p 10561
22/05/2009 89.70p 93.30p 89.25p 91.95p 18087
21/05/2009 89.25p 93.53p 89.25p 90.15p 22991
20/05/2009 89.25p 93.75p 89.25p 93.75p 132224
19/05/2009 89.25p 90.60p 89.25p 90.60p 124162
18/05/2009 90.15p 91.05p 88.79p 88.79p 995200
15/05/2009 90.15p 92.85p 90.15p 90.60p 48078
14/05/2009 90.15p 94.65p 90.15p 91.95p 104569
13/05/2009 95.56p 96.91p 91.50p 91.50p 15378

*Close Price adjusted for both dividends and splits