Smiths News (SNWS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/12/2006 122.60p 122.83p 120.35p 120.35p 76675
21/12/2006 122.83p 122.83p 120.57p 122.15p 411670
20/12/2006 120.57p 122.83p 120.57p 121.47p 363029
19/12/2006 119.22p 122.60p 119.22p 122.60p 351400
18/12/2006 119.44p 121.47p 119.22p 120.12p 178260
15/12/2006 116.29p 120.57p 116.29p 120.57p 1044837
14/12/2006 117.19p 117.87p 116.97p 117.19p 990036
13/12/2006 114.94p 117.64p 114.94p 117.19p 3297269
12/12/2006 114.71p 116.06p 114.71p 115.39p 1670835
11/12/2006 113.59p 114.94p 113.59p 115.16p 540697
08/12/2006 113.36p 114.49p 113.36p 113.59p 6716542
07/12/2006 114.04p 115.39p 113.13p 114.04p 1497475
06/12/2006 116.06p 116.97p 114.49p 115.39p 1918457
05/12/2006 116.52p 117.19p 115.61p 117.42p 792480
04/12/2006 117.19p 117.19p 116.29p 117.19p 2599247
01/12/2006 116.29p 117.64p 114.49p 114.49p 2031830
30/11/2006 116.74p 116.74p 114.49p 115.39p 1302125
29/11/2006 118.09p 118.09p 114.49p 114.94p 919886
28/11/2006 117.19p 118.09p 115.16p 115.16p 1611932
27/11/2006 114.49p 117.42p 114.49p 117.19p 5134729
24/11/2006 116.06p 116.29p 115.84p 115.84p 225728
23/11/2006 117.19p 117.19p 115.84p 116.06p 1057374
22/11/2006 115.39p 117.42p 115.39p 116.29p 1021912
21/11/2006 117.42p 117.42p 114.26p 117.19p 3704576
20/11/2006 114.04p 117.19p 114.04p 114.26p 337329
17/11/2006 114.71p 117.19p 114.49p 116.29p 1860771
16/11/2006 117.19p 117.19p 114.49p 114.94p 1068736
15/11/2006 115.84p 117.87p 115.16p 117.19p 9081420
14/11/2006 113.36p 115.39p 112.68p 115.16p 7391972
13/11/2006 112.68p 113.13p 111.78p 112.46p 730267
10/11/2006 112.68p 112.68p 110.88p 111.33p 1361340
09/11/2006 111.11p 112.91p 111.11p 112.23p 849487
08/11/2006 111.56p 113.13p 111.56p 112.91p 501181
07/11/2006 113.36p 116.29p 111.11p 112.68p 2718511
06/11/2006 113.81p 114.94p 113.59p 114.71p 532451
03/11/2006 115.39p 116.74p 113.59p 113.59p 488556
02/11/2006 116.74p 117.19p 115.39p 116.29p 2040501
01/11/2006 115.16p 116.97p 114.04p 115.39p 802283
31/10/2006 114.49p 114.71p 113.59p 113.59p 541505
30/10/2006 115.61p 115.61p 111.78p 112.68p 487961
27/10/2006 113.59p 114.04p 113.59p 113.81p 422082
26/10/2006 113.59p 116.29p 113.59p 115.16p 479605
25/10/2006 113.59p 116.29p 113.59p 114.04p 1207021
24/10/2006 116.29p 116.29p 113.59p 113.59p 1152700
23/10/2006 114.71p 117.64p 114.71p 116.74p 3012378
20/10/2006 114.49p 114.49p 113.59p 114.04p 474772
19/10/2006 111.78p 114.49p 111.78p 113.59p 4239759
18/10/2006 114.49p 114.49p 110.20p 112.91p 2333392
17/10/2006 117.19p 117.19p 114.49p 114.49p 1025854
16/10/2006 116.06p 117.87p 115.84p 117.64p 890635
13/10/2006 113.59p 118.09p 113.59p 117.19p 3064765
12/10/2006 112.68p 116.29p 111.56p 115.39p 4855615
11/10/2006 111.56p 112.91p 111.33p 112.68p 10519899
10/10/2006 109.98p 114.04p 109.53p 112.46p 2141042
09/10/2006 109.08p 112.23p 109.08p 111.78p 728420
06/10/2006 102.77p 109.75p 102.32p 109.08p 5361476
05/10/2006 103.67p 106.37p 102.77p 105.02p 1407106
04/10/2006 104.12p 106.82p 104.12p 104.80p 1784075
03/10/2006 108.85p 108.85p 103.44p 105.70p 1082565
02/10/2006 108.18p 110.88p 106.82p 107.27p 492944
29/09/2006 108.18p 111.56p 107.95p 108.40p 270024
28/09/2006 109.08p 111.56p 108.63p 108.63p 320584
27/09/2006 109.08p 112.68p 109.08p 109.98p 237925
26/09/2006 116.74p 118.09p 109.08p 109.53p 1043273
25/09/2006 115.84p 118.09p 115.61p 118.09p 314369
22/09/2006 114.71p 117.19p 112.68p 115.61p 948780
21/09/2006 109.53p 114.49p 109.53p 113.81p 483148
20/09/2006 112.68p 116.29p 109.53p 110.66p 227472
19/09/2006 112.68p 115.84p 112.68p 113.81p 649142
18/09/2006 116.74p 117.19p 113.36p 113.59p 2135905
15/09/2006 115.16p 119.67p 114.71p 119.67p 603319
14/09/2006 112.23p 116.97p 112.23p 114.71p 2015674
13/09/2006 114.04p 114.26p 112.68p 114.04p 442008
12/09/2006 111.33p 115.84p 111.33p 114.26p 1751547
11/09/2006 110.20p 112.68p 108.18p 112.68p 930351
08/09/2006 110.88p 116.52p 105.25p 113.13p 1440825
07/09/2006 113.59p 113.59p 110.88p 110.88p 1672148
06/09/2006 113.59p 115.39p 108.18p 113.59p 1727394
05/09/2006 118.54p 119.44p 115.39p 115.39p 2705102
04/09/2006 131.61p 131.61p 116.29p 118.99p 5060744
01/09/2006 121.70p 130.26p 114.49p 130.26p 3939084
31/08/2006 120.44p 120.88p 119.19p 119.19p 162372
30/08/2006 120.07p 120.95p 120.07p 120.44p 4281

*Close Price adjusted for both dividends and splits