Smiths News (SNWS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
25/07/2008 70.31p 70.31p 65.58p 66.71p 190670
24/07/2008 78.20p 78.20p 70.31p 70.77p 82690
23/07/2008 79.33p 79.33p 75.72p 76.62p 77686
22/07/2008 76.85p 80.01p 75.72p 76.17p 187950
21/07/2008 67.38p 82.03p 67.38p 78.43p 339579
18/07/2008 69.86p 69.86p 60.62p 68.74p 443236
17/07/2008 74.37p 80.23p 67.84p 68.96p 476017
16/07/2008 70.54p 72.12p 70.31p 72.12p 56673
15/07/2008 70.54p 72.12p 68.74p 71.67p 185524
14/07/2008 68.74p 71.67p 68.74p 70.54p 150443
11/07/2008 72.12p 72.34p 70.31p 71.67p 280120
10/07/2008 73.92p 75.27p 73.02p 73.02p 239890
09/07/2008 74.82p 76.17p 73.02p 73.02p 208508
08/07/2008 76.40p 77.30p 73.24p 75.72p 276758
07/07/2008 75.05p 77.53p 73.24p 74.82p 151162
04/07/2008 77.53p 77.53p 74.60p 77.53p 11949
03/07/2008 78.65p 79.33p 74.82p 75.72p 269326
02/07/2008 80.23p 81.58p 79.33p 79.33p 75768
01/07/2008 78.88p 83.16p 78.88p 81.58p 137960
30/06/2008 78.65p 81.81p 77.53p 81.81p 130797
27/06/2008 82.26p 82.48p 77.75p 78.43p 169587
26/06/2008 85.64p 85.64p 82.03p 82.03p 78859
25/06/2008 82.03p 84.96p 82.03p 84.74p 186520
24/06/2008 88.57p 88.57p 79.33p 82.03p 282756
23/06/2008 84.74p 88.34p 84.74p 85.19p 92087
20/06/2008 88.34p 88.34p 84.74p 88.34p 105277
19/06/2008 86.54p 88.12p 84.74p 86.54p 214152
18/06/2008 86.77p 89.92p 85.64p 85.87p 154853
17/06/2008 87.22p 87.22p 85.19p 86.54p 206242
16/06/2008 87.44p 90.15p 84.96p 84.96p 170915
13/06/2008 88.12p 90.60p 85.41p 90.60p 191784
12/06/2008 84.74p 88.57p 84.74p 87.22p 415791
11/06/2008 87.44p 89.02p 85.19p 86.09p 261935
10/06/2008 88.79p 88.79p 87.44p 88.34p 378441
09/06/2008 88.34p 88.79p 87.67p 88.79p 128982
06/06/2008 88.79p 88.79p 86.77p 87.44p 138273
05/06/2008 86.77p 89.02p 86.09p 89.02p 278641
04/06/2008 86.99p 88.57p 84.06p 88.57p 491375
03/06/2008 86.54p 87.44p 85.64p 87.44p 120109
02/06/2008 87.44p 87.44p 84.29p 85.64p 156701
30/05/2008 89.25p 91.50p 84.29p 84.29p 457193
29/05/2008 91.72p 91.95p 89.25p 89.25p 48139
28/05/2008 91.95p 94.88p 91.72p 91.72p 55952
27/05/2008 95.33p 95.33p 91.95p 91.95p 4869
23/05/2008 90.15p 94.43p 89.92p 92.85p 137940
22/05/2008 93.53p 94.65p 89.47p 90.15p 220197
21/05/2008 93.30p 93.53p 91.95p 92.85p 33022
20/05/2008 101.64p 101.64p 93.75p 93.98p 55293
19/05/2008 103.67p 105.25p 102.32p 102.54p 371155
16/05/2008 100.96p 106.82p 100.96p 103.22p 224551
15/05/2008 94.43p 103.89p 94.43p 103.89p 189495
14/05/2008 92.85p 96.23p 92.85p 95.56p 70237
13/05/2008 93.53p 95.56p 91.95p 93.30p 95232
12/05/2008 93.30p 94.88p 91.95p 93.75p 159988
09/05/2008 94.88p 98.49p 91.95p 93.53p 188241
08/05/2008 95.56p 95.56p 92.85p 95.11p 89581
07/05/2008 95.78p 99.84p 94.20p 95.56p 278087
06/05/2008 92.85p 97.36p 92.85p 95.78p 398985
02/05/2008 92.85p 93.30p 90.15p 92.85p 194309
01/05/2008 91.72p 92.85p 90.15p 90.15p 99479
30/04/2008 91.50p 94.43p 90.60p 91.50p 256622
29/04/2008 98.26p 98.26p 91.95p 91.95p 89950
28/04/2008 94.65p 97.36p 94.65p 96.46p 138840
25/04/2008 93.75p 95.11p 92.85p 94.43p 72476
24/04/2008 86.99p 96.46p 86.99p 93.30p 361101
23/04/2008 87.44p 90.15p 87.44p 90.15p 98904
22/04/2008 88.34p 89.25p 87.89p 88.79p 341379
21/04/2008 92.85p 92.85p 87.89p 88.57p 155904
18/04/2008 88.34p 92.18p 87.44p 92.18p 386766
17/04/2008 90.15p 91.50p 89.47p 90.60p 48158
16/04/2008 87.44p 91.50p 87.44p 91.50p 107512
15/04/2008 87.44p 91.05p 87.44p 88.79p 109533
14/04/2008 88.34p 91.05p 88.34p 89.25p 28002
11/04/2008 88.34p 92.18p 88.34p 90.37p 117646
10/04/2008 88.57p 90.82p 87.44p 89.47p 175163
09/04/2008 89.70p 90.15p 88.12p 90.15p 109857
08/04/2008 90.15p 90.15p 87.89p 88.79p 42435
07/04/2008 89.25p 90.15p 88.12p 89.70p 80483
04/04/2008 90.15p 90.15p 87.89p 88.57p 116415
03/04/2008 89.47p 90.37p 84.74p 88.34p 222691
02/04/2008 88.79p 90.82p 88.57p 89.92p 328446
01/04/2008 87.44p 92.85p 87.44p 89.25p 330805
31/03/2008 90.15p 90.15p 87.89p 89.92p 162541
28/03/2008 89.70p 91.95p 87.67p 89.25p 285305
27/03/2008 90.15p 93.30p 90.15p 91.95p 85784
26/03/2008 89.47p 93.75p 89.47p 91.95p 44309
25/03/2008 91.05p 91.05p 87.67p 90.15p 494942
20/03/2008 88.12p 89.70p 86.54p 87.44p 261688
19/03/2008 89.25p 91.50p 87.44p 88.79p 407383
18/03/2008 88.34p 91.95p 88.34p 91.72p 116525
17/03/2008 90.15p 92.85p 88.34p 89.70p 232497
14/03/2008 92.85p 92.85p 90.15p 90.15p 110450
13/03/2008 93.30p 93.30p 90.37p 91.50p 67456
12/03/2008 93.75p 95.56p 91.05p 91.27p 145547
11/03/2008 93.75p 93.75p 91.50p 91.50p 115003
10/03/2008 91.05p 93.75p 91.05p 93.75p 94550
07/03/2008 93.30p 93.30p 90.60p 90.82p 26711
06/03/2008 94.43p 94.43p 91.95p 92.18p 171701
05/03/2008 93.75p 94.65p 91.05p 93.98p 374298
04/03/2008 92.40p 93.53p 91.95p 93.08p 184747
03/03/2008 91.27p 91.50p 90.15p 90.15p 259244
29/02/2008 91.05p 93.75p 91.05p 91.05p 444
28/02/2008 94.20p 94.65p 92.18p 93.75p 138108
27/02/2008 93.30p 95.56p 93.30p 95.56p 187986
26/02/2008 89.25p 95.11p 88.34p 94.65p 338500
25/02/2008 91.05p 93.30p 89.47p 90.15p 313310
22/02/2008 91.27p 92.85p 89.92p 89.92p 31259
21/02/2008 90.82p 92.85p 90.82p 92.85p 134121
20/02/2008 92.85p 94.65p 91.05p 92.40p 90434
19/02/2008 91.05p 94.88p 89.25p 94.88p 79655
18/02/2008 90.37p 91.50p 89.47p 91.05p 79267
15/02/2008 89.92p 91.05p 88.79p 89.25p 50483
14/02/2008 89.47p 91.95p 88.79p 88.79p 157062
13/02/2008 95.33p 95.33p 88.79p 90.15p 268321
12/02/2008 88.34p 95.78p 88.34p 94.65p 543312
11/02/2008 88.34p 89.25p 86.77p 88.12p 44478
08/02/2008 91.95p 92.40p 87.44p 88.34p 252300
07/02/2008 92.40p 93.75p 92.40p 92.85p 358229
06/02/2008 90.15p 96.46p 89.92p 93.08p 859297
05/02/2008 88.57p 90.37p 86.77p 89.92p 191059
04/02/2008 92.85p 92.85p 87.89p 87.89p 153883
01/02/2008 92.63p 93.08p 90.15p 91.50p 45913
31/01/2008 91.95p 95.56p 91.05p 94.20p 238642
30/01/2008 86.32p 91.05p 85.87p 91.05p 293113
29/01/2008 88.57p 89.92p 86.09p 88.12p 111020
28/01/2008 84.74p 90.15p 84.74p 89.92p 86750
25/01/2008 87.89p 88.79p 86.09p 88.79p 227425
24/01/2008 89.25p 90.15p 84.74p 86.09p 275598
23/01/2008 88.34p 90.82p 85.87p 88.79p 232835
22/01/2008 82.03p 90.15p 82.03p 88.79p 169403
21/01/2008 85.64p 90.82p 85.64p 85.87p 97381
18/01/2008 88.57p 91.72p 88.34p 88.34p 146181
17/01/2008 88.57p 90.82p 88.34p 89.92p 470588
16/01/2008 89.02p 90.37p 87.89p 88.79p 73596
15/01/2008 90.37p 91.95p 89.92p 90.37p 134379
14/01/2008 89.25p 93.75p 89.25p 91.72p 279389
11/01/2008 88.34p 91.05p 86.54p 88.34p 821524
10/01/2008 90.15p 91.05p 88.34p 91.05p 97425
09/01/2008 88.34p 91.27p 88.34p 89.70p 91798
08/01/2008 89.47p 90.82p 88.79p 90.15p 83386
07/01/2008 91.95p 91.95p 87.89p 87.89p 178529
04/01/2008 93.08p 93.30p 90.15p 90.82p 135870
03/01/2008 92.40p 93.30p 91.05p 91.27p 123595
02/01/2008 95.33p 95.33p 93.08p 93.53p 11421
31/12/2007 95.11p 95.11p 93.98p 93.98p 17608
28/12/2007 94.20p 94.88p 92.40p 93.98p 79791
27/12/2007 96.46p 96.68p 94.43p 94.65p 53062
24/12/2007 91.95p 94.65p 91.95p 94.65p 127464
21/12/2007 89.02p 91.72p 89.02p 90.15p 197335
20/12/2007 89.70p 91.50p 89.25p 90.37p 281194
19/12/2007 88.34p 91.95p 88.34p 90.82p 503527
18/12/2007 91.05p 91.05p 88.34p 89.25p 533365
17/12/2007 93.08p 93.08p 87.44p 90.15p 643468
14/12/2007 92.63p 93.30p 91.05p 92.63p 102473
13/12/2007 92.63p 92.63p 89.25p 91.27p 362690
12/12/2007 94.65p 94.65p 90.60p 91.05p 527221
11/12/2007 95.56p 96.46p 92.18p 92.18p 599319
10/12/2007 96.46p 96.68p 92.85p 94.65p 647074
07/12/2007 99.84p 99.84p 95.56p 95.78p 562052
06/12/2007 95.56p 102.09p 93.75p 99.61p 418619
05/12/2007 85.64p 97.36p 85.64p 94.88p 369485
04/12/2007 86.54p 87.44p 83.84p 86.32p 577219
03/12/2007 98.03p 100.51p 83.16p 84.96p 536310
30/11/2007 93.08p 101.87p 86.54p 100.51p 909951
29/11/2007 89.25p 98.71p 89.25p 94.65p 476106
28/11/2007 85.41p 86.54p 83.16p 83.84p 763486
27/11/2007 82.03p 85.19p 82.03p 83.84p 632651
26/11/2007 89.47p 91.05p 81.58p 82.48p 785120
23/11/2007 90.60p 92.18p 89.70p 89.92p 355539
22/11/2007 89.92p 91.05p 88.57p 89.02p 142587
21/11/2007 91.27p 93.30p 88.57p 91.05p 436185
20/11/2007 89.25p 96.46p 89.02p 92.85p 911867
19/11/2007 91.05p 92.40p 88.34p 89.25p 1172098
16/11/2007 93.98p 94.20p 87.67p 89.70p 906772
15/11/2007 101.19p 101.19p 92.18p 94.65p 1442120
14/11/2007 98.94p 100.06p 98.94p 99.84p 299363
13/11/2007 100.51p 100.96p 98.94p 100.06p 1024835
12/11/2007 101.19p 102.09p 97.36p 99.39p 540674
09/11/2007 102.54p 102.54p 100.74p 101.19p 95457
08/11/2007 102.77p 102.77p 100.74p 102.32p 441512
07/11/2007 104.57p 104.80p 100.96p 102.54p 4816845
06/11/2007 104.57p 105.70p 101.87p 104.57p 1874184
05/11/2007 105.47p 105.70p 101.87p 105.47p 2542004
02/11/2007 105.47p 108.18p 103.67p 106.15p 683193
01/11/2007 113.13p 113.13p 104.80p 107.27p 871832
31/10/2007 115.16p 115.16p 110.88p 111.78p 1998655
30/10/2007 112.01p 115.16p 112.01p 113.36p 188524
29/10/2007 114.49p 114.49p 111.78p 113.36p 396199
26/10/2007 111.33p 112.91p 111.33p 112.68p 1519354
25/10/2007 111.78p 113.59p 109.30p 111.78p 2423705
24/10/2007 111.78p 111.78p 109.08p 109.98p 777601
23/10/2007 109.08p 112.46p 109.08p 112.46p 517904
22/10/2007 107.27p 111.56p 106.74p 109.75p 672354
19/10/2007 112.91p 113.59p 105.02p 109.30p 1438966
18/10/2007 117.19p 118.54p 111.11p 111.11p 283758
17/10/2007 109.30p 119.67p 108.63p 119.67p 426450
16/10/2007 109.98p 112.23p 108.85p 110.88p 58029
15/10/2007 114.49p 114.49p 107.27p 109.75p 271229
12/10/2007 114.49p 118.99p 114.04p 114.04p 307325
11/10/2007 112.01p 115.39p 112.01p 114.04p 25354

*Close Price adjusted for both dividends and splits