Smiths News (SNWS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/12/2021 37.70p 38.91p 37.30p 37.45p 490861
22/12/2021 35.40p 37.88p 34.64p 37.25p 493926
21/12/2021 34.10p 36.00p 34.10p 35.25p 36778
20/12/2021 34.60p 35.90p 33.90p 34.10p 308228
17/12/2021 35.10p 36.80p 34.60p 34.60p 238692
16/12/2021 35.90p 36.40p 34.17p 35.30p 393841
15/12/2021 36.10p 36.39p 35.25p 36.25p 193309
14/12/2021 36.60p 37.00p 36.10p 36.30p 364839
13/12/2021 38.50p 38.50p 36.60p 37.50p 65360
10/12/2021 38.00p 38.50p 37.87p 37.95p 38744
09/12/2021 37.80p 37.85p 37.28p 37.40p 48109
08/12/2021 37.30p 37.70p 36.80p 37.15p 27534
07/12/2021 37.10p 38.00p 36.61p 37.35p 316451
06/12/2021 36.00p 38.50p 35.60p 37.75p 528428
03/12/2021 34.80p 36.10p 34.55p 36.10p 214250
02/12/2021 36.00p 36.61p 34.34p 34.70p 487975
01/12/2021 36.80p 37.20p 35.30p 35.85p 223308
30/11/2021 35.10p 36.40p 35.00p 36.40p 84710
29/11/2021 35.20p 37.00p 35.00p 36.00p 301086
26/11/2021 35.10p 37.40p 35.10p 35.20p 434560
25/11/2021 35.00p 36.90p 36.00p 36.90p 165435
24/11/2021 35.00p 36.90p 35.00p 36.10p 169029
23/11/2021 36.10p 37.90p 35.00p 35.00p 285816
22/11/2021 37.80p 37.90p 36.01p 36.50p 232648
19/11/2021 38.10p 38.10p 37.00p 37.00p 212311
18/11/2021 38.00p 38.90p 36.70p 38.10p 179223
17/11/2021 37.10p 38.70p 37.00p 37.50p 372895
16/11/2021 38.50p 39.30p 37.10p 38.00p 58529
15/11/2021 37.10p 39.50p 37.00p 39.00p 416112
12/11/2021 38.20p 39.25p 37.80p 39.00p 1276619
11/11/2021 39.80p 39.80p 38.10p 38.15p 594434
10/11/2021 39.20p 40.20p 39.20p 39.75p 88209
09/11/2021 40.40p 40.50p 39.20p 39.90p 194520
08/11/2021 40.50p 40.70p 38.10p 39.65p 261769
05/11/2021 39.30p 41.00p 39.10p 39.75p 929577
04/11/2021 39.40p 40.79p 37.94p 38.95p 2182218
03/11/2021 38.50p 38.90p 37.70p 38.90p 75336
02/11/2021 37.40p 38.50p 37.21p 38.50p 71946
01/11/2021 38.60p 38.60p 36.72p 37.30p 260395
29/10/2021 38.30p 38.43p 37.36p 37.90p 101553
28/10/2021 38.30p 39.40p 37.95p 38.25p 72053
27/10/2021 37.90p 38.74p 37.93p 38.65p 37515
26/10/2021 37.90p 39.50p 37.80p 38.15p 86163
25/10/2021 39.50p 39.50p 39.08p 39.30p 116970
22/10/2021 39.60p 39.90p 38.40p 38.40p 44973
21/10/2021 39.90p 39.90p 37.90p 38.40p 118468
20/10/2021 38.30p 39.70p 38.30p 39.15p 73078
19/10/2021 36.40p 39.90p 34.60p 38.50p 637028
18/10/2021 36.00p 36.50p 34.63p 36.50p 230842
15/10/2021 35.80p 36.00p 34.40p 34.80p 560637
14/10/2021 36.60p 36.60p 35.89p 36.00p 108684
13/10/2021 37.20p 37.90p 35.82p 36.50p 430037
12/10/2021 36.90p 37.70p 36.20p 37.70p 131785
11/10/2021 39.00p 39.00p 36.60p 36.80p 76147
08/10/2021 37.00p 39.00p 36.87p 37.50p 33830
07/10/2021 37.00p 37.51p 36.60p 36.80p 51092
06/10/2021 37.40p 39.60p 37.00p 37.60p 40911
05/10/2021 38.60p 39.72p 37.40p 37.40p 219386
04/10/2021 39.00p 40.50p 38.60p 39.20p 46989
01/10/2021 40.50p 40.50p 38.50p 39.00p 307068
30/09/2021 39.60p 40.31p 39.30p 39.55p 231257
29/09/2021 39.60p 40.90p 39.50p 40.35p 66522
28/09/2021 39.30p 41.00p 39.30p 40.00p 152437
27/09/2021 40.00p 40.20p 39.50p 39.50p 163853
24/09/2021 39.40p 39.90p 38.60p 39.40p 120107
23/09/2021 36.00p 39.50p 35.15p 38.50p 244835
22/09/2021 35.10p 37.70p 35.00p 37.00p 316647
21/09/2021 37.70p 37.70p 35.28p 36.00p 194007
20/09/2021 36.60p 39.30p 36.00p 36.10p 211552
17/09/2021 38.50p 40.60p 37.20p 38.25p 207219
16/09/2021 38.60p 39.40p 38.50p 38.75p 248165
15/09/2021 39.10p 40.00p 38.50p 39.15p 185083
14/09/2021 40.50p 41.00p 39.90p 40.25p 55833
13/09/2021 40.00p 41.00p 39.32p 40.40p 64046
10/09/2021 39.60p 40.70p 39.10p 40.70p 330433
09/09/2021 39.40p 41.00p 39.00p 39.75p 185122
08/09/2021 40.00p 41.30p 39.10p 39.75p 116925
07/09/2021 39.00p 41.30p 39.00p 40.00p 66725
06/09/2021 41.40p 41.40p 39.17p 40.30p 164284
03/09/2021 40.50p 41.30p 40.40p 40.40p 27936
02/09/2021 40.20p 41.07p 40.00p 40.75p 225390
01/09/2021 40.80p 41.00p 40.10p 40.50p 73336
31/08/2021 40.90p 41.00p 40.10p 40.40p 166404
27/08/2021 41.00p 41.00p 40.30p 40.40p 77728
26/08/2021 40.30p 41.40p 40.30p 41.15p 59276
25/08/2021 40.50p 41.30p 40.30p 40.50p 119261
24/08/2021 40.50p 41.36p 40.50p 40.75p 111010
23/08/2021 41.40p 41.40p 40.40p 40.50p 136822
20/08/2021 41.50p 42.00p 41.00p 41.50p 29969
19/08/2021 41.90p 41.90p 40.90p 40.90p 44101
18/08/2021 41.70p 42.37p 40.30p 42.15p 120523
17/08/2021 41.60p 42.40p 41.30p 41.75p 9677
16/08/2021 42.30p 42.30p 40.40p 41.75p 149422
13/08/2021 42.00p 42.30p 40.64p 42.30p 372761
12/08/2021 41.40p 42.12p 41.00p 41.00p 147108
11/08/2021 41.30p 42.60p 41.00p 41.65p 268982
10/08/2021 42.30p 42.30p 41.10p 41.55p 105914
09/08/2021 42.00p 42.30p 41.35p 42.30p 62033
06/08/2021 42.20p 42.54p 41.40p 41.45p 134470
05/08/2021 42.20p 42.80p 41.00p 41.75p 128430
04/08/2021 42.00p 42.80p 41.20p 42.60p 62918
03/08/2021 42.30p 42.80p 41.80p 41.80p 68741
02/08/2021 42.90p 42.90p 40.90p 42.30p 276480
30/07/2021 42.40p 42.90p 40.79p 42.90p 103082
29/07/2021 41.40p 42.90p 41.40p 42.90p 103184
28/07/2021 41.10p 42.90p 40.60p 42.60p 191720
27/07/2021 41.10p 43.20p 41.10p 41.80p 102503
26/07/2021 42.00p 43.30p 41.10p 41.50p 129269
23/07/2021 43.10p 43.10p 41.30p 41.50p 28610
22/07/2021 41.10p 43.20p 40.70p 43.20p 45687
21/07/2021 42.00p 42.82p 41.00p 41.05p 76666
20/07/2021 41.00p 42.70p 40.30p 41.00p 69990
19/07/2021 43.10p 43.80p 40.10p 41.00p 548981
16/07/2021 44.00p 44.80p 43.60p 43.60p 200586
15/07/2021 44.60p 45.51p 43.70p 43.70p 582933
14/07/2021 45.00p 46.50p 44.50p 44.65p 215254
13/07/2021 44.00p 47.50p 44.00p 45.40p 1321435
12/07/2021 43.00p 44.00p 41.82p 42.50p 331182
09/07/2021 41.20p 42.20p 41.10p 41.75p 140717
08/07/2021 42.00p 42.70p 42.00p 42.15p 30394
07/07/2021 43.30p 43.30p 42.45p 42.45p 68909
06/07/2021 42.80p 43.30p 42.80p 43.00p 350001
05/07/2021 42.60p 43.30p 42.60p 43.00p 82560
02/07/2021 42.20p 43.39p 42.20p 42.90p 545434
01/07/2021 45.00p 45.80p 42.20p 42.65p 283321
30/06/2021 43.40p 45.00p 42.40p 44.65p 982308
29/06/2021 43.00p 43.90p 41.60p 43.65p 903049
28/06/2021 43.00p 43.50p 41.20p 43.00p 414298
25/06/2021 41.50p 44.00p 41.50p 43.20p 972019
24/06/2021 42.00p 43.10p 41.30p 42.35p 518769
23/06/2021 40.80p 42.80p 39.36p 41.50p 260453
22/06/2021 40.60p 41.38p 39.25p 40.25p 126124
21/06/2021 41.00p 42.96p 38.70p 40.10p 695105
18/06/2021 41.50p 42.55p 40.95p 40.95p 84718
17/06/2021 41.70p 43.10p 41.60p 41.60p 57086
16/06/2021 42.00p 43.10p 40.60p 40.90p 330897
15/06/2021 43.10p 44.04p 42.20p 42.30p 1252101
14/06/2021 43.00p 44.65p 42.10p 43.30p 1208564
11/06/2021 42.90p 43.00p 41.00p 42.00p 176057
10/06/2021 41.00p 42.80p 40.30p 42.00p 1839921
09/06/2021 41.90p 43.04p 41.00p 41.00p 49969
08/06/2021 43.30p 43.30p 41.90p 42.30p 91545
07/06/2021 43.00p 43.20p 41.80p 43.10p 398793
04/06/2021 43.10p 43.50p 42.29p 43.20p 411299
03/06/2021 42.90p 43.50p 42.00p 43.00p 475062
02/06/2021 43.10p 43.10p 42.20p 43.00p 105531
01/06/2021 43.00p 43.40p 42.00p 43.10p 243084
28/05/2021 43.10p 44.25p 41.80p 43.30p 399936
27/05/2021 43.10p 44.38p 42.90p 43.65p 438697
26/05/2021 42.20p 43.30p 42.10p 43.20p 1301486
25/05/2021 43.50p 44.10p 42.60p 43.50p 1475287
24/05/2021 42.00p 44.54p 42.00p 44.00p 488164
21/05/2021 41.60p 43.00p 41.30p 42.40p 1042790
20/05/2021 42.10p 43.00p 42.00p 42.70p 128978
19/05/2021 43.50p 43.90p 41.10p 41.90p 428168
18/05/2021 43.00p 44.00p 42.90p 43.50p 307936
17/05/2021 45.90p 45.90p 42.10p 42.95p 220784
14/05/2021 43.00p 45.90p 42.70p 44.50p 250379
13/05/2021 44.20p 44.20p 42.80p 42.95p 256158
12/05/2021 43.80p 45.22p 43.40p 44.20p 386185
11/05/2021 45.00p 45.00p 42.70p 43.30p 303058
10/05/2021 42.50p 46.70p 42.00p 44.00p 2189714
07/05/2021 42.50p 42.90p 41.60p 41.80p 411734
06/05/2021 40.10p 42.90p 39.10p 42.30p 1224917
05/05/2021 39.50p 40.80p 38.10p 39.50p 390171
04/05/2021 39.30p 39.84p 38.20p 38.40p 393025
30/04/2021 39.10p 39.10p 38.00p 38.90p 49497
29/04/2021 38.90p 39.30p 38.00p 38.90p 110757
28/04/2021 39.50p 40.00p 38.20p 39.00p 479463
27/04/2021 38.50p 39.50p 38.50p 39.40p 118585
26/04/2021 39.20p 39.20p 38.00p 39.20p 134962
23/04/2021 38.10p 39.00p 38.00p 38.90p 76325
22/04/2021 39.00p 39.00p 38.00p 38.50p 137564
21/04/2021 38.00p 39.20p 38.00p 39.10p 96511
20/04/2021 40.00p 40.00p 37.50p 38.30p 225382
19/04/2021 39.90p 39.90p 37.60p 38.50p 599317
16/04/2021 39.30p 40.60p 38.10p 40.50p 661323
15/04/2021 36.40p 41.00p 36.30p 38.00p 835727
14/04/2021 36.60p 36.62p 35.70p 35.90p 92341
13/04/2021 36.30p 37.00p 35.81p 36.05p 204661
12/04/2021 36.90p 37.00p 36.00p 36.40p 222716
09/04/2021 36.80p 36.80p 35.50p 35.95p 168183
08/04/2021 37.00p 37.30p 35.86p 36.60p 156986
07/04/2021 37.00p 37.00p 35.50p 36.45p 238215
06/04/2021 37.50p 37.90p 36.20p 36.65p 251307
01/04/2021 37.00p 37.70p 36.70p 37.70p 305696
31/03/2021 37.50p 37.80p 36.30p 36.70p 205449
30/03/2021 37.40p 38.00p 37.00p 37.00p 829687
29/03/2021 37.50p 38.00p 36.80p 37.00p 855834
26/03/2021 37.50p 37.80p 36.05p 37.00p 323133
25/03/2021 38.00p 38.00p 37.00p 37.10p 191021
24/03/2021 38.00p 38.00p 36.90p 37.20p 400962
23/03/2021 38.80p 39.10p 37.50p 38.30p 507530
22/03/2021 37.50p 39.26p 37.50p 38.60p 2101062
19/03/2021 35.50p 38.20p 34.20p 37.50p 1666565
18/03/2021 35.60p 35.90p 33.79p 35.00p 251751
17/03/2021 35.10p 36.30p 35.00p 35.90p 252804
16/03/2021 35.40p 35.72p 35.00p 35.00p 89150
15/03/2021 36.50p 36.60p 35.50p 35.70p 129703
12/03/2021 36.50p 36.87p 35.20p 36.25p 43106

*Close Price adjusted for both dividends and splits