Smiths News (SNWS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
11/03/2021 36.50p 37.10p 35.60p 36.10p 556473
10/03/2021 35.90p 38.04p 34.70p 37.00p 855146
09/03/2021 31.80p 37.00p 31.80p 37.00p 1954253
08/03/2021 29.00p 33.80p 29.00p 31.30p 1498875
05/03/2021 29.40p 29.50p 29.00p 29.30p 105164
04/03/2021 28.40p 29.49p 28.00p 29.00p 4104402
03/03/2021 29.00p 29.80p 29.00p 29.15p 898551
02/03/2021 28.10p 28.76p 28.20p 28.20p 23924
01/03/2021 28.10p 29.10p 28.00p 28.00p 26393
26/02/2021 29.00p 29.00p 28.20p 28.40p 3918
25/02/2021 29.00p 29.17p 28.10p 28.35p 199675
24/02/2021 28.60p 29.17p 29.15p 29.15p 3857
23/02/2021 28.60p 29.30p 28.60p 29.15p 80530
22/02/2021 28.60p 29.30p 28.60p 28.80p 35417
19/02/2021 28.50p 29.46p 28.95p 28.95p 22136
18/02/2021 28.50p 29.70p 28.50p 29.00p 360854
17/02/2021 29.40p 29.60p 28.80p 29.20p 288490
16/02/2021 29.50p 29.90p 29.00p 29.75p 279987
15/02/2021 29.30p 29.80p 29.20p 29.20p 149330
12/02/2021 29.10p 29.40p 28.80p 29.10p 573065
11/02/2021 29.00p 29.90p 28.30p 29.35p 425669
10/02/2021 28.00p 29.15p 28.00p 29.15p 1540784
09/02/2021 28.70p 29.60p 28.30p 29.00p 641538
08/02/2021 28.00p 28.00p 27.40p 27.60p 30743
05/02/2021 28.00p 28.50p 26.10p 28.30p 817668
04/02/2021 27.60p 28.65p 27.60p 27.65p 92970
03/02/2021 28.30p 28.70p 27.40p 27.90p 35131
02/02/2021 27.50p 28.40p 27.50p 27.70p 217875
01/02/2021 28.80p 28.80p 26.60p 26.70p 41397
29/01/2021 26.60p 28.40p 26.50p 26.70p 242261
28/01/2021 26.10p 28.60p 26.10p 26.35p 138967
27/01/2021 27.20p 28.00p 26.00p 26.00p 87583
26/01/2021 28.00p 28.40p 27.00p 27.70p 122115
25/01/2021 28.00p 28.60p 26.90p 27.60p 93657
22/01/2021 28.60p 28.15p 28.00p 28.15p 19909
21/01/2021 28.60p 28.60p 28.10p 28.10p 45972
20/01/2021 28.60p 28.80p 28.00p 28.15p 968412
19/01/2021 28.10p 28.50p 28.00p 28.25p 19576
18/01/2021 28.10p 28.80p 28.10p 28.30p 24469
15/01/2021 29.20p 28.70p 28.60p 28.60p 3
14/01/2021 29.20p 29.50p 28.30p 28.35p 224332
13/01/2021 29.20p 29.40p 28.83p 29.20p 11004
12/01/2021 28.80p 29.50p 28.80p 29.25p 129407
11/01/2021 28.10p 28.90p 28.10p 28.90p 119808
08/01/2021 28.90p 29.00p 28.31p 28.75p 138705
07/01/2021 28.80p 28.90p 28.00p 28.00p 22973
06/01/2021 28.40p 29.70p 28.00p 28.00p 219300
05/01/2021 29.00p 29.80p 28.50p 29.45p 150881
04/01/2021 28.90p 29.90p 28.32p 29.00p 140016
31/12/2020 28.20p 29.50p 28.20p 29.50p 18826
30/12/2020 29.50p 29.50p 28.50p 28.60p 12039
29/12/2020 29.80p 29.80p 28.00p 28.00p 123491
24/12/2020 29.10p 29.80p 29.10p 29.45p 4308
23/12/2020 29.00p 29.90p 29.00p 29.00p 13369
22/12/2020 29.90p 30.00p 29.20p 30.00p 157282
21/12/2020 30.00p 30.22p 28.50p 30.00p 271273
18/12/2020 30.00p 31.00p 29.80p 30.20p 124584
17/12/2020 29.00p 30.36p 29.00p 29.00p 91056
16/12/2020 30.40p 30.60p 29.30p 30.60p 140313
15/12/2020 30.00p 30.57p 29.20p 30.00p 88510
14/12/2020 29.10p 30.55p 29.00p 29.20p 20688
11/12/2020 29.90p 29.90p 29.10p 29.15p 91275
10/12/2020 29.40p 30.50p 29.20p 29.75p 9888
09/12/2020 29.40p 30.90p 29.10p 30.00p 100684
08/12/2020 30.10p 31.50p 30.00p 30.35p 30293
07/12/2020 30.50p 31.50p 30.50p 31.25p 128056
04/12/2020 30.80p 32.00p 30.00p 30.00p 356607
03/12/2020 30.10p 31.10p 30.00p 31.10p 15274
02/12/2020 31.20p 31.20p 29.80p 30.50p 74581
01/12/2020 30.50p 31.10p 29.30p 30.50p 53967
30/11/2020 30.10p 30.90p 29.20p 29.80p 114881
27/11/2020 29.10p 31.00p 29.10p 31.00p 44545
26/11/2020 29.50p 30.90p 29.40p 30.15p 14894
25/11/2020 29.50p 31.10p 29.10p 29.60p 1241987
24/11/2020 28.90p 30.00p 28.30p 29.40p 714021
23/11/2020 28.00p 29.00p 28.00p 28.50p 642672
20/11/2020 28.40p 29.00p 28.10p 28.60p 138300
19/11/2020 27.20p 28.90p 27.20p 28.10p 236985
18/11/2020 27.50p 27.70p 26.37p 27.70p 109339
17/11/2020 26.90p 27.50p 26.14p 27.50p 411867
16/11/2020 26.00p 27.10p 25.85p 26.00p 191058
13/11/2020 26.50p 27.30p 25.20p 26.40p 739761
12/11/2020 29.40p 30.30p 26.14p 27.00p 761606
11/11/2020 28.20p 31.00p 28.00p 29.00p 385495
10/11/2020 27.60p 29.00p 26.60p 27.40p 425048
09/11/2020 25.30p 27.50p 25.30p 27.20p 295701
06/11/2020 25.60p 26.00p 24.20p 24.50p 93127
05/11/2020 26.00p 26.10p 24.30p 25.25p 21538
04/11/2020 26.00p 26.40p 25.50p 25.60p 16587
03/11/2020 25.20p 26.00p 25.00p 25.20p 141888
02/11/2020 26.00p 26.00p 25.10p 26.00p 75162
30/10/2020 25.10p 26.00p 25.10p 26.00p 12598
29/10/2020 26.00p 26.00p 25.10p 26.00p 5168
28/10/2020 26.00p 26.80p 25.60p 25.60p 119937
27/10/2020 25.60p 26.80p 25.60p 26.00p 44138
26/10/2020 25.40p 26.70p 25.30p 25.40p 5713
23/10/2020 26.50p 27.00p 25.10p 26.20p 219931
22/10/2020 25.50p 26.10p 25.39p 25.85p 50106
21/10/2020 25.50p 26.64p 25.50p 25.70p 253448
20/10/2020 26.80p 26.90p 25.50p 26.00p 311707
19/10/2020 25.80p 26.60p 25.60p 26.30p 185589
16/10/2020 25.00p 26.40p 25.00p 25.00p 15438
15/10/2020 26.00p 26.90p 25.10p 25.30p 269380
14/10/2020 25.50p 26.70p 24.60p 26.00p 305234
13/10/2020 24.50p 25.90p 24.10p 25.20p 355937
12/10/2020 23.00p 25.00p 22.56p 25.00p 336477
09/10/2020 23.00p 23.00p 22.40p 23.00p 48838
08/10/2020 23.00p 23.00p 22.10p 23.00p 89509
07/10/2020 22.00p 22.89p 21.40p 22.40p 155775
06/10/2020 21.90p 22.00p 20.80p 21.50p 83411
05/10/2020 21.40p 21.90p 20.40p 21.50p 153961
02/10/2020 22.00p 22.00p 20.02p 20.80p 341618
01/10/2020 20.10p 25.00p 19.10p 20.95p 1388746
30/09/2020 19.00p 19.30p 18.45p 18.63p 74885
29/09/2020 19.15p 19.35p 18.45p 18.55p 5351
28/09/2020 19.15p 19.15p 18.58p 18.65p 98717
25/09/2020 19.20p 19.55p 19.15p 19.50p 7550
24/09/2020 19.95p 19.40p 19.15p 19.40p 24892
23/09/2020 19.95p 19.95p 19.10p 19.20p 15735
22/09/2020 19.10p 19.75p 19.10p 19.37p 145437
21/09/2020 19.20p 20.10p 18.50p 18.85p 54490
18/09/2020 19.00p 20.10p 18.55p 18.57p 13547
17/09/2020 20.10p 20.30p 19.23p 19.23p 9891
16/09/2020 20.10p 20.00p 18.10p 19.18p 16051
15/09/2020 20.10p 20.10p 19.20p 19.37p 12483
14/09/2020 20.10p 20.10p 19.30p 20.10p 28063
11/09/2020 19.90p 20.60p 19.60p 19.60p 84259
10/09/2020 19.90p 20.40p 19.42p 19.50p 34197
09/09/2020 19.15p 19.80p 19.10p 19.35p 10114
08/09/2020 19.00p 20.24p 19.15p 19.30p 10651
07/09/2020 19.00p 20.00p 19.20p 19.40p 5085
04/09/2020 19.00p 19.75p 19.48p 19.48p 0
03/09/2020 19.00p 20.32p 19.00p 19.75p 137701
02/09/2020 19.35p 20.90p 19.35p 19.85p 1575587
01/09/2020 20.20p 20.90p 19.58p 20.00p 14125189
28/08/2020 19.55p 21.00p 19.55p 21.00p 31978
27/08/2020 19.65p 20.80p 19.35p 20.50p 581586
26/08/2020 19.50p 20.03p 19.25p 19.72p 17718
25/08/2020 19.50p 20.40p 19.05p 20.07p 666274
24/08/2020 19.00p 19.85p 19.00p 19.00p 2006
21/08/2020 19.95p 19.95p 19.23p 19.23p 6440
20/08/2020 19.60p 19.95p 19.21p 19.23p 24158
19/08/2020 20.20p 21.00p 19.40p 21.00p 548085
18/08/2020 20.20p 20.90p 19.55p 19.55p 15379
17/08/2020 20.10p 20.90p 19.35p 20.25p 11372
14/08/2020 20.10p 20.40p 19.00p 19.70p 428841
13/08/2020 20.10p 20.15p 20.00p 20.00p 41560
12/08/2020 20.00p 20.07p 19.86p 20.00p 1203768
11/08/2020 20.80p 20.83p 20.02p 20.13p 87054
10/08/2020 20.50p 20.90p 19.66p 19.75p 37648
07/08/2020 20.00p 20.00p 19.65p 20.00p 2100
06/08/2020 20.00p 20.33p 20.00p 20.00p 1300
05/08/2020 20.00p 20.43p 19.05p 20.20p 18023
04/08/2020 20.10p 20.15p 19.55p 20.15p 290584
03/08/2020 19.80p 20.80p 19.50p 19.50p 22786
31/07/2020 20.90p 20.90p 19.65p 20.50p 1035067
30/07/2020 19.55p 20.64p 19.25p 20.00p 777912
29/07/2020 20.00p 20.10p 19.50p 20.00p 710599
28/07/2020 20.50p 20.50p 19.50p 19.50p 16970
27/07/2020 19.50p 20.64p 19.05p 19.50p 125453
24/07/2020 20.90p 20.90p 19.05p 20.13p 27489
23/07/2020 20.60p 20.75p 20.10p 20.10p 103406
22/07/2020 20.90p 20.90p 19.30p 20.80p 51877
21/07/2020 20.90p 20.90p 19.60p 19.60p 1054552
20/07/2020 19.05p 20.63p 19.05p 20.30p 285757
17/07/2020 20.90p 20.90p 19.05p 19.50p 1005462
16/07/2020 20.50p 20.80p 19.05p 20.40p 217525
15/07/2020 19.50p 21.00p 18.65p 20.40p 387071
14/07/2020 18.50p 19.49p 18.05p 19.20p 929350
13/07/2020 17.20p 18.00p 17.20p 17.55p 148301
10/07/2020 17.45p 17.75p 17.05p 17.75p 292245
09/07/2020 17.15p 17.84p 16.55p 16.85p 412927
08/07/2020 16.50p 17.85p 16.10p 16.10p 492201
07/07/2020 17.55p 18.20p 16.90p 16.98p 140976
06/07/2020 16.55p 18.20p 16.55p 17.30p 296562
03/07/2020 16.55p 17.50p 16.55p 17.00p 78247
02/07/2020 17.00p 17.85p 16.90p 16.90p 182366
01/07/2020 17.95p 17.95p 17.25p 17.60p 80776
30/06/2020 17.00p 17.70p 16.70p 17.35p 546069
29/06/2020 17.50p 17.60p 15.54p 16.00p 254850
26/06/2020 17.35p 17.55p 16.40p 17.00p 537899
25/06/2020 16.60p 18.00p 16.50p 18.00p 483684
24/06/2020 17.45p 17.85p 16.75p 17.40p 1733364
23/06/2020 16.45p 17.35p 16.00p 16.00p 540116
22/06/2020 15.45p 16.50p 14.70p 15.75p 752113
19/06/2020 14.80p 15.10p 14.05p 15.00p 6187682
18/06/2020 14.20p 14.50p 13.50p 14.05p 1149910
17/06/2020 13.70p 14.63p 13.50p 14.20p 1996339
16/06/2020 13.50p 15.10p 11.70p 13.30p 1974836
15/06/2020 12.90p 13.45p 11.05p 11.50p 601717
12/06/2020 13.65p 13.65p 12.25p 12.50p 1066271
11/06/2020 15.70p 15.70p 12.55p 13.00p 1349248
10/06/2020 15.75p 17.15p 14.00p 14.95p 925373
09/06/2020 16.30p 18.00p 15.00p 15.00p 790749
08/06/2020 18.55p 18.75p 15.25p 16.00p 1718519
05/06/2020 16.60p 18.85p 16.45p 18.00p 530291
04/06/2020 18.05p 19.00p 16.00p 16.00p 465140
03/06/2020 18.55p 18.65p 17.95p 18.55p 406846
02/06/2020 17.70p 18.75p 17.70p 18.35p 393070
01/06/2020 18.60p 19.09p 17.60p 18.00p 271293

*Close Price adjusted for both dividends and splits