Smiths News (SNWS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/10/2022 32.30p 33.90p 31.50p 31.50p 290801
13/10/2022 32.30p 32.85p 32.00p 32.30p 226133
12/10/2022 32.70p 33.90p 32.50p 32.80p 82318
11/10/2022 33.00p 33.00p 31.83p 32.60p 333790
10/10/2022 33.00p 33.00p 32.40p 32.60p 243258
07/10/2022 33.00p 33.90p 32.00p 32.70p 419244
06/10/2022 33.30p 33.30p 31.70p 32.00p 147429
05/10/2022 32.90p 33.90p 32.02p 32.70p 658010
04/10/2022 32.20p 33.50p 31.30p 33.50p 482405
03/10/2022 33.00p 33.00p 31.94p 33.00p 184136
30/09/2022 31.50p 33.11p 31.19p 32.00p 789881
29/09/2022 31.00p 31.30p 30.40p 31.30p 166847
28/09/2022 30.90p 31.60p 29.84p 30.85p 409519
27/09/2022 28.50p 30.85p 28.40p 30.85p 516928
26/09/2022 29.30p 29.30p 28.50p 28.85p 442236
23/09/2022 29.00p 29.20p 28.86p 29.20p 679208
22/09/2022 29.00p 30.00p 28.43p 28.50p 2152830
21/09/2022 27.70p 28.20p 27.38p 27.70p 41102
20/09/2022 28.50p 28.90p 27.00p 27.50p 821465
16/09/2022 28.10p 28.74p 28.10p 28.50p 36871
15/09/2022 29.00p 29.00p 28.50p 28.50p 176608
14/09/2022 29.40p 30.10p 28.50p 28.75p 11821
13/09/2022 29.40p 30.00p 28.63p 29.00p 152315
12/09/2022 29.50p 30.10p 28.96p 29.80p 437225
09/09/2022 30.40p 31.00p 29.55p 29.75p 67463
08/09/2022 31.00p 31.00p 29.85p 29.85p 105990
07/09/2022 31.30p 31.30p 29.60p 29.80p 97619
06/09/2022 30.10p 30.90p 29.70p 30.00p 127232
05/09/2022 30.00p 30.45p 29.50p 30.45p 75566
02/09/2022 30.90p 30.90p 30.25p 30.50p 18631
01/09/2022 30.20p 31.30p 30.00p 30.00p 167394
31/08/2022 30.70p 30.70p 30.20p 30.70p 375803
30/08/2022 30.00p 31.00p 30.00p 30.70p 54921
26/08/2022 31.90p 31.90p 30.25p 30.65p 97186
25/08/2022 30.90p 31.00p 30.50p 30.50p 34748
24/08/2022 31.00p 31.23p 30.63p 31.00p 110324
23/08/2022 31.50p 32.00p 30.55p 31.00p 58261
22/08/2022 31.50p 31.68p 30.50p 31.05p 436214
19/08/2022 32.90p 32.90p 31.75p 32.25p 11945
18/08/2022 32.70p 32.70p 31.60p 32.25p 28552
17/08/2022 31.60p 32.25p 31.60p 32.25p 103490
16/08/2022 31.90p 31.90p 31.50p 31.75p 102922
15/08/2022 31.50p 32.00p 31.49p 31.75p 143680
12/08/2022 32.00p 32.27p 31.50p 31.50p 475112
11/08/2022 31.80p 32.45p 32.00p 32.45p 31179
10/08/2022 31.80p 32.25p 31.53p 32.25p 112752
09/08/2022 31.80p 32.64p 31.80p 32.25p 146213
08/08/2022 32.00p 32.90p 31.21p 31.80p 724093
05/08/2022 32.90p 32.90p 32.00p 32.50p 161730
04/08/2022 31.90p 32.85p 31.90p 32.30p 273742
03/08/2022 32.00p 33.00p 32.00p 32.50p 124188
02/08/2022 32.50p 33.00p 32.00p 32.25p 71100
01/08/2022 32.50p 33.75p 32.50p 33.75p 38396
29/07/2022 33.40p 33.90p 32.12p 33.25p 109518
28/07/2022 33.20p 33.88p 32.54p 33.25p 73299
27/07/2022 34.20p 34.20p 33.00p 33.70p 34438
26/07/2022 33.50p 34.00p 33.11p 34.00p 12384
25/07/2022 33.60p 34.00p 33.40p 33.60p 57160
22/07/2022 33.50p 34.90p 33.24p 33.40p 90970
21/07/2022 33.40p 33.64p 33.26p 33.40p 15445
20/07/2022 33.90p 34.14p 33.49p 33.75p 158186
19/07/2022 34.00p 34.40p 33.72p 33.95p 79180
18/07/2022 33.70p 34.40p 34.00p 34.25p 48134
15/07/2022 33.70p 34.50p 33.70p 34.15p 145063
14/07/2022 34.50p 34.68p 34.00p 34.10p 19247
13/07/2022 34.60p 34.68p 33.70p 34.25p 12649
12/07/2022 34.60p 35.00p 34.32p 34.70p 203392
11/07/2022 34.40p 34.90p 34.04p 34.40p 67970
08/07/2022 34.20p 34.50p 33.80p 34.40p 131907
07/07/2022 34.00p 34.40p 33.85p 34.40p 45811
06/07/2022 33.70p 34.90p 33.70p 34.50p 457581
05/07/2022 34.10p 34.33p 33.60p 33.60p 75036
04/07/2022 34.30p 34.80p 33.73p 34.20p 83914
01/07/2022 33.90p 35.00p 33.60p 34.30p 28803
30/06/2022 33.90p 34.00p 33.60p 33.75p 165097
29/06/2022 33.90p 34.45p 33.90p 34.45p 50000
28/06/2022 34.70p 34.70p 33.90p 33.90p 130789
27/06/2022 34.20p 34.40p 33.90p 33.90p 137001
24/06/2022 35.00p 35.00p 33.90p 34.35p 44817
23/06/2022 34.00p 34.45p 34.00p 34.45p 34640
22/06/2022 34.30p 34.49p 33.90p 34.45p 34910
21/06/2022 34.30p 34.55p 34.00p 34.50p 125410
20/06/2022 35.50p 35.51p 34.00p 34.65p 159736
17/06/2022 34.80p 35.39p 34.10p 35.10p 100520
16/06/2022 36.00p 36.00p 34.50p 34.80p 304138
15/06/2022 34.10p 36.00p 33.60p 36.00p 286267
14/06/2022 35.50p 35.50p 34.10p 34.40p 45205
13/06/2022 33.80p 34.74p 33.90p 34.15p 63484
10/06/2022 33.80p 34.50p 33.50p 33.50p 57676
09/06/2022 34.10p 34.50p 33.50p 34.15p 87215
08/06/2022 34.80p 35.24p 34.42p 35.20p 119016
07/06/2022 34.50p 35.45p 34.20p 35.20p 717843
06/06/2022 34.90p 35.50p 34.30p 34.90p 239658
01/06/2022 34.20p 35.48p 34.00p 34.10p 1270872
31/05/2022 34.40p 35.50p 33.70p 34.65p 951495
27/05/2022 34.00p 34.90p 32.90p 34.50p 7577
26/05/2022 34.00p 35.50p 34.00p 34.50p 87701
25/05/2022 34.90p 34.96p 32.60p 34.75p 179981
24/05/2022 34.10p 34.60p 33.10p 33.50p 203724
23/05/2022 34.20p 35.00p 33.30p 33.75p 48209
20/05/2022 34.00p 34.20p 33.60p 34.00p 158920
19/05/2022 34.00p 34.00p 33.00p 33.45p 197982
18/05/2022 33.70p 34.74p 33.50p 33.85p 176772
17/05/2022 35.40p 35.40p 33.75p 34.45p 23038
16/05/2022 34.00p 35.30p 33.60p 35.30p 118027
13/05/2022 34.10p 34.70p 33.38p 34.45p 265719
12/05/2022 33.20p 34.90p 33.20p 33.20p 173970
11/05/2022 34.00p 35.30p 33.00p 34.00p 105021
10/05/2022 33.00p 34.60p 32.55p 33.40p 131214
09/05/2022 32.30p 34.06p 32.30p 33.00p 345344
06/05/2022 36.00p 36.64p 29.80p 31.60p 1752662
05/05/2022 36.60p 37.20p 35.90p 36.00p 337141
04/05/2022 35.60p 39.00p 35.60p 36.30p 1362388
03/05/2022 33.50p 34.90p 33.50p 34.65p 390132
29/04/2022 34.50p 34.66p 33.60p 34.50p 69657
28/04/2022 34.50p 35.50p 33.60p 34.45p 94203
27/04/2022 35.00p 35.00p 33.60p 34.30p 39266
26/04/2022 33.80p 34.20p 33.76p 33.80p 167102
25/04/2022 33.80p 34.90p 33.00p 33.00p 376945
22/04/2022 33.70p 34.59p 33.70p 34.30p 72917
21/04/2022 34.00p 34.69p 33.89p 34.30p 79156
20/04/2022 35.00p 35.00p 33.84p 34.50p 73289
19/04/2022 35.10p 35.10p 33.83p 34.15p 121953
14/04/2022 34.00p 34.40p 33.60p 34.10p 239
13/04/2022 34.00p 34.19p 33.60p 33.95p 129318
12/04/2022 34.00p 34.10p 33.50p 33.75p 216176
11/04/2022 34.00p 34.60p 33.60p 34.20p 76694
08/04/2022 34.10p 34.26p 33.83p 34.15p 157725
07/04/2022 34.00p 34.37p 33.76p 34.15p 481466
06/04/2022 33.50p 34.17p 33.50p 34.00p 93528
05/04/2022 33.70p 34.40p 33.70p 34.40p 136594
04/04/2022 34.30p 34.32p 33.70p 34.30p 33850
01/04/2022 33.80p 34.40p 33.80p 34.15p 307762
31/03/2022 33.40p 34.90p 33.10p 34.25p 1006346
30/03/2022 34.30p 34.32p 33.40p 33.50p 65601
29/03/2022 34.00p 34.85p 34.00p 34.85p 127627
28/03/2022 34.10p 35.00p 34.00p 34.25p 99557
25/03/2022 34.00p 34.44p 34.00p 34.40p 41720
24/03/2022 34.80p 35.40p 34.00p 34.75p 16391
23/03/2022 34.50p 35.38p 33.80p 34.75p 18760
22/03/2022 34.90p 35.40p 33.86p 34.90p 166311
21/03/2022 34.90p 34.90p 34.10p 34.20p 36483
18/03/2022 34.60p 34.70p 33.50p 34.30p 40913
17/03/2022 34.90p 34.90p 33.60p 34.80p 1657647
16/03/2022 34.50p 34.90p 33.75p 34.80p 1130351
15/03/2022 33.50p 34.20p 33.39p 33.80p 1283972
14/03/2022 34.80p 34.80p 33.00p 33.70p 1870291
11/03/2022 34.00p 35.00p 33.18p 34.65p 1147138
10/03/2022 34.00p 34.00p 33.10p 33.60p 100477
09/03/2022 33.30p 33.90p 32.73p 33.10p 284416
08/03/2022 33.00p 33.54p 33.00p 33.40p 654641
07/03/2022 32.50p 33.60p 32.10p 33.60p 308091
04/03/2022 33.20p 34.00p 32.00p 33.25p 618932
03/03/2022 32.80p 33.40p 31.80p 33.05p 788361
02/03/2022 33.90p 34.00p 31.83p 32.25p 597665
01/03/2022 33.20p 33.50p 32.30p 32.75p 223577
28/02/2022 34.10p 34.17p 32.70p 33.30p 282708
25/02/2022 35.00p 35.40p 33.60p 34.20p 526857
24/02/2022 34.50p 34.60p 33.04p 33.45p 879489
23/02/2022 34.60p 35.00p 34.30p 34.60p 383559
22/02/2022 34.00p 35.30p 34.00p 35.30p 88502
21/02/2022 34.10p 35.90p 34.10p 34.50p 350922
18/02/2022 35.00p 35.90p 34.60p 35.00p 445023
17/02/2022 35.20p 35.70p 34.50p 34.70p 214375
16/02/2022 35.00p 35.80p 34.60p 35.75p 137576
15/02/2022 36.00p 36.00p 34.70p 35.15p 26344
14/02/2022 35.00p 36.20p 34.41p 35.10p 179750
11/02/2022 35.20p 35.40p 34.80p 35.10p 222380
10/02/2022 36.30p 36.30p 34.60p 34.95p 126960
09/02/2022 36.00p 36.00p 34.96p 35.30p 116933
08/02/2022 35.20p 35.34p 34.60p 34.90p 200207
07/02/2022 35.10p 36.00p 35.00p 35.40p 196744
04/02/2022 35.50p 36.90p 35.29p 36.10p 58664
03/02/2022 36.00p 36.00p 35.10p 35.25p 85099
02/02/2022 35.50p 36.40p 35.10p 36.40p 191500
01/02/2022 35.10p 36.20p 35.10p 35.55p 118118
31/01/2022 36.00p 36.00p 35.20p 35.30p 199301
28/01/2022 36.00p 36.40p 35.30p 36.00p 438231
27/01/2022 34.80p 35.80p 34.25p 35.70p 195204
26/01/2022 36.20p 36.55p 33.80p 34.90p 1325620
25/01/2022 36.60p 36.79p 36.00p 36.30p 532350
24/01/2022 38.80p 39.90p 36.11p 36.70p 393244
21/01/2022 38.50p 39.90p 38.50p 38.75p 120098
20/01/2022 38.50p 40.47p 38.04p 39.50p 1174266
19/01/2022 37.50p 38.83p 37.09p 37.60p 70932
18/01/2022 38.00p 38.30p 36.20p 36.20p 299567
17/01/2022 38.40p 39.00p 36.66p 38.00p 585334
14/01/2022 37.60p 39.30p 37.10p 38.15p 143450
13/01/2022 37.60p 39.20p 37.47p 38.70p 202013
12/01/2022 38.70p 39.40p 38.40p 38.85p 151163
11/01/2022 38.00p 39.30p 38.00p 38.40p 1226110
10/01/2022 40.00p 40.00p 38.00p 38.00p 1170139
07/01/2022 39.90p 40.00p 39.00p 39.05p 214439
06/01/2022 39.00p 40.00p 38.48p 39.35p 169720
05/01/2022 38.60p 40.01p 38.60p 39.25p 331754
04/01/2022 37.90p 40.50p 37.65p 39.30p 814531
31/12/2021 38.30p 38.41p 37.80p 37.80p 90147
30/12/2021 38.00p 38.60p 37.50p 38.60p 239709
29/12/2021 37.60p 38.40p 37.60p 38.00p 305025
24/12/2021 38.40p 38.40p 37.50p 37.50p 15835

*Close Price adjusted for both dividends and splits