Smiths News (SNWS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/10/2007 111.33p 113.36p 110.43p 112.23p 104066
09/10/2007 105.92p 112.01p 105.47p 109.53p 631981
08/10/2007 108.18p 108.63p 103.22p 104.35p 455063
05/10/2007 109.98p 109.98p 108.18p 108.40p 198273
04/10/2007 108.63p 109.53p 107.50p 108.18p 180951
03/10/2007 108.63p 109.30p 104.36p 109.30p 573399
02/10/2007 109.98p 110.88p 108.85p 110.88p 890089
01/10/2007 110.43p 110.43p 108.18p 108.40p 998201
28/09/2007 116.74p 116.74p 106.15p 109.98p 469164
27/09/2007 121.02p 121.02p 114.94p 114.94p 247228
26/09/2007 119.44p 121.02p 119.44p 119.90p 600866
25/09/2007 114.26p 120.80p 114.26p 119.44p 830363
24/09/2007 114.26p 115.16p 111.33p 115.16p 508524
21/09/2007 111.78p 112.91p 106.60p 112.91p 559660
20/09/2007 116.74p 116.74p 111.78p 112.46p 258198
19/09/2007 117.64p 117.64p 115.84p 117.64p 76938
18/09/2007 116.52p 117.42p 116.06p 116.29p 100751
17/09/2007 119.90p 122.37p 116.97p 116.97p 177238
14/09/2007 121.25p 122.37p 120.80p 122.37p 69960
13/09/2007 121.47p 124.18p 121.02p 122.83p 213080
12/09/2007 123.95p 124.85p 122.15p 123.95p 315909
11/09/2007 121.70p 124.85p 121.70p 124.85p 93102
10/09/2007 121.92p 124.63p 121.25p 121.92p 258753
07/09/2007 128.68p 128.91p 124.40p 124.40p 312167
06/09/2007 127.33p 128.68p 127.11p 127.78p 403957
05/09/2007 132.07p 132.07p 127.33p 128.01p 35068
04/09/2007 132.07p 132.07p 130.04p 131.39p 160760
03/09/2007 130.94p 132.52p 129.81p 129.81p 185141
31/08/2007 123.50p 132.07p 123.50p 132.07p 293583
30/08/2007 125.76p 126.43p 123.05p 124.63p 208080
29/08/2007 119.44p 124.85p 115.61p 123.28p 299401
28/08/2007 127.56p 129.36p 117.64p 117.64p 690642
24/08/2007 127.56p 129.59p 127.56p 129.36p 314545
23/08/2007 129.14p 131.16p 127.56p 128.23p 684963
22/08/2007 116.52p 132.52p 116.52p 130.26p 606329
21/08/2007 111.78p 119.90p 111.11p 119.90p 272655
20/08/2007 109.75p 114.04p 109.53p 111.78p 376861
17/08/2007 106.37p 112.68p 106.15p 111.56p 484591
16/08/2007 103.22p 107.05p 103.22p 107.05p 335381
15/08/2007 102.99p 106.37p 102.32p 105.02p 1462089
14/08/2007 108.63p 108.85p 100.29p 100.29p 1561043
13/08/2007 109.30p 114.71p 106.37p 107.50p 831818
10/08/2007 114.49p 114.49p 103.67p 104.12p 1758463
09/08/2007 109.98p 115.16p 108.18p 113.59p 2128554
08/08/2007 118.77p 120.80p 108.18p 109.08p 1529318
07/08/2007 120.80p 120.80p 118.32p 120.80p 255076
06/08/2007 118.77p 119.90p 117.87p 118.99p 160816
03/08/2007 118.54p 120.35p 118.54p 118.77p 43466
02/08/2007 121.02p 122.15p 118.09p 118.54p 305607
01/08/2007 122.15p 122.15p 118.09p 119.22p 37976
31/07/2007 121.70p 122.37p 120.12p 121.92p 203435
30/07/2007 118.99p 121.70p 118.99p 119.90p 150058
27/07/2007 120.80p 121.25p 119.22p 119.67p 354905
26/07/2007 120.12p 121.02p 118.32p 120.35p 119881
25/07/2007 117.19p 121.25p 117.19p 119.67p 147045
24/07/2007 118.99p 119.44p 116.29p 117.19p 268278
23/07/2007 118.09p 120.80p 116.06p 120.80p 103514
20/07/2007 117.64p 119.90p 116.06p 116.06p 250986
19/07/2007 116.29p 119.44p 115.84p 119.44p 373737
18/07/2007 118.99p 121.25p 116.29p 117.64p 691722
17/07/2007 118.99p 120.80p 118.99p 119.44p 198257
16/07/2007 118.09p 120.80p 116.29p 118.09p 509130
13/07/2007 120.57p 120.80p 115.39p 115.39p 1457092
12/07/2007 115.61p 120.12p 115.39p 118.77p 828364
11/07/2007 119.44p 119.67p 115.84p 116.29p 434508
10/07/2007 117.64p 119.67p 117.19p 119.44p 1889380
09/07/2007 118.77p 120.12p 116.97p 117.64p 149644
06/07/2007 121.70p 122.60p 115.39p 116.97p 547297
05/07/2007 123.50p 123.50p 121.02p 121.47p 263922
04/07/2007 118.99p 123.50p 118.99p 122.83p 1046042
03/07/2007 121.70p 123.28p 119.22p 119.90p 1389751
02/07/2007 122.60p 122.60p 118.99p 120.80p 657447
29/06/2007 112.46p 122.37p 112.46p 120.80p 428074
28/06/2007 122.60p 122.60p 113.59p 114.04p 541190
27/06/2007 122.37p 122.37p 118.99p 120.80p 516085
26/06/2007 121.47p 123.73p 120.80p 121.02p 218012
25/06/2007 121.25p 123.50p 121.25p 123.50p 173209
22/06/2007 121.70p 123.50p 119.44p 121.92p 172452
21/06/2007 119.90p 122.83p 118.32p 119.90p 2275519
20/06/2007 120.57p 123.28p 120.12p 122.37p 1609210
19/06/2007 125.30p 125.30p 120.35p 120.35p 1429392
18/06/2007 128.91p 128.91p 121.02p 123.50p 10504716
15/06/2007 124.18p 129.59p 123.95p 129.59p 284621
14/06/2007 125.30p 126.21p 124.18p 124.18p 462855
13/06/2007 123.50p 126.21p 122.60p 125.98p 427343
12/06/2007 125.53p 126.88p 125.30p 126.88p 385197
11/06/2007 124.18p 126.21p 124.18p 126.21p 194395
08/06/2007 125.76p 125.98p 123.50p 125.98p 256979
07/06/2007 126.21p 126.43p 124.63p 125.30p 464230
06/06/2007 129.59p 129.59p 125.08p 126.21p 328222
05/06/2007 127.78p 128.68p 127.11p 127.56p 375056
04/06/2007 128.91p 129.36p 126.43p 127.56p 235501
01/06/2007 126.88p 129.36p 126.66p 128.68p 268852
31/05/2007 125.98p 126.88p 124.85p 124.85p 166289
30/05/2007 127.56p 128.01p 125.76p 125.76p 159376
29/05/2007 128.01p 130.49p 127.56p 127.56p 66711
25/05/2007 130.26p 130.26p 129.36p 130.26p 77707
24/05/2007 128.68p 130.71p 127.11p 129.59p 186052
23/05/2007 128.68p 130.49p 128.01p 129.59p 176152
22/05/2007 130.04p 131.39p 128.91p 129.36p 167703
21/05/2007 130.94p 132.52p 130.94p 132.29p 210897
18/05/2007 130.49p 132.52p 130.49p 131.61p 229005
17/05/2007 129.36p 132.52p 129.36p 132.52p 417129
16/05/2007 133.19p 135.22p 129.59p 130.71p 465382
15/05/2007 136.12p 136.12p 134.32p 135.22p 445481
14/05/2007 134.54p 136.12p 134.54p 136.12p 171876
11/05/2007 136.35p 137.47p 135.00p 135.90p 184566
10/05/2007 137.47p 137.47p 134.77p 136.12p 162734
09/05/2007 135.67p 137.47p 135.67p 137.25p 464297
08/05/2007 139.50p 139.50p 137.02p 137.47p 431945
04/05/2007 139.95p 139.95p 137.25p 138.60p 408165
03/05/2007 136.12p 139.95p 136.12p 139.05p 408242
02/05/2007 137.02p 138.83p 137.02p 137.70p 1550687
01/05/2007 136.57p 140.63p 136.57p 140.63p 203059
30/04/2007 136.57p 139.73p 135.45p 139.73p 158219
27/04/2007 137.25p 138.60p 132.97p 135.45p 246578
26/04/2007 133.42p 140.18p 133.42p 139.95p 276861
25/04/2007 134.32p 136.57p 134.32p 135.45p 86059
24/04/2007 133.19p 136.57p 133.19p 135.00p 123820
23/04/2007 133.19p 135.22p 133.19p 133.19p 76707
20/04/2007 134.77p 135.22p 133.64p 133.64p 163517
19/04/2007 135.00p 137.70p 133.64p 134.77p 1436008
18/04/2007 132.07p 137.70p 132.07p 137.70p 245067
17/04/2007 133.87p 134.32p 130.71p 134.32p 319961
16/04/2007 130.71p 133.42p 130.71p 133.42p 84327
13/04/2007 133.64p 133.87p 131.16p 132.97p 70083
12/04/2007 129.59p 133.87p 129.36p 133.87p 1170006
11/04/2007 131.61p 131.61p 128.23p 131.61p 903391
10/04/2007 128.91p 130.94p 128.91p 130.26p 613122
05/04/2007 129.36p 131.39p 129.36p 130.49p 567301
04/04/2007 128.01p 131.61p 128.01p 131.61p 1237705
03/04/2007 123.95p 127.11p 123.95p 126.21p 700777
02/04/2007 127.11p 127.11p 125.30p 125.98p 124848
30/03/2007 124.63p 126.88p 123.50p 125.76p 545005
29/03/2007 124.63p 125.76p 123.73p 124.85p 188234
28/03/2007 125.98p 125.98p 123.95p 125.30p 506893
27/03/2007 128.01p 128.01p 123.50p 124.63p 506343
26/03/2007 126.88p 128.91p 126.88p 127.11p 329661
23/03/2007 127.11p 129.14p 126.66p 128.91p 388646
22/03/2007 126.21p 128.46p 126.21p 126.66p 846570
21/03/2007 125.08p 127.11p 123.73p 126.43p 212893
20/03/2007 121.92p 126.21p 121.92p 125.08p 1086146
19/03/2007 121.92p 123.73p 121.70p 122.37p 356198
16/03/2007 125.30p 125.30p 123.05p 123.73p 150405
15/03/2007 123.50p 125.30p 119.90p 125.08p 2080651
14/03/2007 121.70p 121.92p 117.87p 118.99p 558876
13/03/2007 126.21p 128.01p 123.50p 123.50p 575667
12/03/2007 124.63p 128.01p 124.40p 126.43p 431209
09/03/2007 123.95p 126.88p 123.50p 125.30p 248781
08/03/2007 125.08p 125.76p 125.08p 125.76p 170778
07/03/2007 125.30p 125.30p 122.15p 123.28p 843675
06/03/2007 123.73p 128.23p 123.73p 125.76p 523352
05/03/2007 125.76p 126.21p 123.50p 125.76p 148931
02/03/2007 130.94p 134.09p 128.91p 129.14p 530697
01/03/2007 130.94p 134.09p 130.71p 134.09p 190508
28/02/2007 134.32p 134.32p 129.81p 133.64p 159829
27/02/2007 135.00p 136.80p 132.74p 134.32p 649092
26/02/2007 137.92p 138.38p 136.80p 136.80p 781541
23/02/2007 136.12p 137.92p 136.12p 137.92p 1112076
22/02/2007 136.12p 137.47p 136.12p 137.02p 302193
21/02/2007 136.80p 137.70p 136.12p 137.02p 1821244
20/02/2007 139.73p 139.73p 135.22p 136.35p 46827
19/02/2007 137.02p 137.70p 136.80p 136.80p 116232
16/02/2007 137.47p 139.73p 137.02p 137.92p 1714371
15/02/2007 134.32p 137.02p 134.32p 136.35p 1041270
14/02/2007 133.19p 136.80p 133.19p 136.12p 329728
13/02/2007 138.38p 138.38p 133.64p 136.35p 580843
12/02/2007 139.50p 141.31p 136.12p 136.12p 1134286
09/02/2007 135.00p 141.76p 135.00p 141.53p 916063
08/02/2007 132.29p 133.87p 132.29p 133.87p 273736
07/02/2007 130.71p 132.74p 130.04p 132.74p 566287
06/02/2007 130.71p 132.29p 130.49p 130.49p 598400
05/02/2007 132.52p 132.97p 129.81p 130.49p 379976
02/02/2007 132.07p 133.42p 130.71p 132.52p 2972792
01/02/2007 132.52p 133.19p 131.61p 132.74p 168364
31/01/2007 131.61p 132.52p 129.81p 130.71p 1774636
30/01/2007 131.16p 131.84p 130.71p 131.61p 717609
29/01/2007 128.46p 130.94p 128.46p 130.71p 242817
26/01/2007 130.49p 131.39p 128.46p 130.94p 220899
25/01/2007 128.46p 130.94p 128.46p 130.26p 298349
24/01/2007 128.91p 131.16p 128.91p 130.49p 445599
23/01/2007 126.21p 130.04p 126.21p 130.04p 323340
22/01/2007 127.56p 130.49p 125.30p 130.49p 591251
19/01/2007 123.05p 127.56p 122.83p 126.43p 967793
18/01/2007 122.60p 125.30p 122.60p 124.63p 468972
17/01/2007 122.15p 122.83p 122.15p 122.60p 1025012
16/01/2007 123.95p 125.30p 121.92p 123.05p 1714381
15/01/2007 123.05p 123.50p 123.05p 123.05p 1130063
12/01/2007 122.60p 123.50p 121.70p 122.60p 1165538
11/01/2007 120.57p 122.60p 120.35p 122.15p 4475283
10/01/2007 123.05p 123.05p 119.90p 122.60p 1289714
09/01/2007 122.60p 125.76p 122.60p 125.30p 192979
08/01/2007 123.73p 125.30p 123.73p 124.18p 839434
05/01/2007 126.21p 126.21p 124.40p 125.30p 1103289
04/01/2007 125.98p 126.66p 125.53p 126.21p 1306067
03/01/2007 128.46p 128.46p 125.76p 125.76p 1173400
02/01/2007 121.25p 128.01p 121.25p 126.21p 524922
29/12/2006 119.44p 122.37p 119.44p 122.37p 39753
28/12/2006 119.22p 121.92p 119.22p 119.90p 36273
27/12/2006 121.47p 122.60p 120.57p 120.80p 49782

*Close Price adjusted for both dividends and splits