Smiths News (SNWS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/08/2019 36.50p 38.00p 36.40p 37.10p 25603
19/08/2019 36.90p 36.90p 35.60p 36.60p 42762
16/08/2019 36.90p 37.10p 36.50p 36.50p 131871
15/08/2019 37.30p 37.40p 36.23p 37.40p 21203
14/08/2019 37.30p 37.30p 36.10p 37.20p 103595
13/08/2019 35.50p 37.30p 34.20p 37.00p 280894
12/08/2019 37.50p 38.57p 37.50p 37.60p 80310
09/08/2019 37.60p 38.00p 37.50p 37.80p 479170
08/08/2019 37.90p 38.06p 37.30p 37.60p 73051
07/08/2019 38.90p 38.90p 37.80p 38.00p 32788
06/08/2019 38.00p 38.80p 37.80p 37.90p 132230
05/08/2019 38.00p 38.89p 37.80p 38.00p 104575
02/08/2019 37.60p 38.30p 37.40p 37.60p 49725
01/08/2019 37.80p 38.10p 37.64p 38.10p 119338
31/07/2019 37.40p 38.18p 37.10p 37.80p 175113
30/07/2019 38.80p 38.80p 38.30p 38.60p 393929
29/07/2019 39.00p 39.10p 38.41p 39.00p 39363
26/07/2019 38.80p 39.00p 38.20p 39.00p 108382
25/07/2019 37.80p 38.60p 37.80p 38.10p 20774
24/07/2019 38.30p 38.92p 37.55p 37.80p 82698
23/07/2019 39.30p 39.30p 38.90p 39.00p 67135
22/07/2019 39.10p 39.87p 39.00p 39.20p 67336
19/07/2019 39.20p 39.80p 39.00p 39.30p 1171657
18/07/2019 39.90p 39.90p 39.00p 39.20p 88630
17/07/2019 38.30p 39.10p 38.30p 38.90p 104700
16/07/2019 38.50p 39.00p 38.00p 39.00p 117219
15/07/2019 37.90p 39.00p 37.90p 39.00p 88764
12/07/2019 37.87p 37.90p 37.87p 37.90p 39055
11/07/2019 37.90p 38.00p 37.80p 37.85p 9750
10/07/2019 37.80p 38.00p 37.80p 37.90p 12847
09/07/2019 37.50p 37.87p 37.40p 37.70p 6241869
08/07/2019 37.63p 37.80p 37.63p 37.80p 1000
05/07/2019 37.70p 37.90p 37.44p 37.75p 409096
04/07/2019 37.50p 37.80p 37.42p 37.50p 32927
03/07/2019 37.50p 37.53p 37.10p 37.45p 113574
02/07/2019 37.00p 37.80p 36.60p 37.40p 252184
01/07/2019 37.40p 37.40p 37.00p 37.20p 95175
28/06/2019 37.50p 38.00p 37.40p 37.40p 127992
27/06/2019 37.20p 37.90p 37.20p 37.20p 154569
26/06/2019 37.70p 37.83p 37.20p 37.45p 82908
25/06/2019 37.40p 37.55p 37.40p 37.55p 14260
24/06/2019 37.50p 37.80p 37.20p 37.20p 31309
21/06/2019 37.30p 37.90p 37.00p 37.50p 219748
20/06/2019 38.00p 38.00p 37.30p 37.30p 120861
19/06/2019 37.80p 38.50p 37.51p 38.00p 120024
18/06/2019 38.40p 39.00p 38.20p 38.50p 349698
17/06/2019 38.40p 39.00p 38.30p 38.50p 63591
14/06/2019 38.30p 38.62p 38.10p 38.20p 47156
13/06/2019 38.00p 38.90p 37.80p 38.70p 171958
12/06/2019 38.90p 38.90p 37.30p 38.20p 131999
11/06/2019 38.00p 38.60p 37.60p 38.20p 120911
10/06/2019 38.00p 38.40p 37.56p 38.10p 294992
07/06/2019 38.30p 38.60p 37.80p 38.40p 139867
06/06/2019 38.20p 38.60p 38.00p 38.60p 68916
05/06/2019 38.10p 38.70p 38.00p 38.10p 90143
04/06/2019 38.40p 38.50p 37.61p 37.90p 191430
03/06/2019 37.40p 38.10p 37.11p 38.10p 51228
31/05/2019 38.30p 38.40p 38.30p 38.30p 40829
30/05/2019 38.10p 38.40p 38.10p 38.30p 101263
29/05/2019 38.00p 38.40p 37.70p 38.10p 129058
28/05/2019 38.30p 38.40p 38.00p 38.00p 190280
24/05/2019 38.60p 40.48p 38.30p 38.40p 290961
23/05/2019 39.50p 39.50p 37.60p 38.10p 106802
22/05/2019 39.20p 39.20p 38.50p 38.60p 36060
21/05/2019 38.70p 39.10p 38.60p 38.60p 219147
20/05/2019 38.50p 39.20p 38.50p 38.85p 94341
17/05/2019 37.70p 38.50p 37.70p 38.10p 17518
16/05/2019 37.60p 37.70p 37.31p 37.50p 50507
15/05/2019 37.50p 37.70p 37.38p 37.50p 125704
14/05/2019 37.40p 37.80p 37.10p 37.40p 140762
13/05/2019 38.50p 38.50p 37.00p 37.50p 159004
10/05/2019 37.20p 37.50p 37.10p 37.25p 163492
09/05/2019 37.00p 37.80p 36.93p 37.50p 176068
08/05/2019 38.50p 38.50p 36.29p 37.20p 531413
07/05/2019 38.40p 38.40p 37.25p 37.40p 258673
03/05/2019 38.60p 38.90p 38.60p 38.70p 152778
02/05/2019 38.60p 39.00p 38.60p 38.60p 408364
01/05/2019 38.60p 38.90p 38.50p 38.50p 219957
30/04/2019 38.50p 39.60p 38.50p 38.50p 47059
29/04/2019 38.80p 39.30p 38.50p 38.50p 139311
26/04/2019 38.30p 39.00p 38.00p 38.40p 77864
25/04/2019 37.60p 39.00p 37.41p 38.10p 135181
24/04/2019 38.30p 39.20p 37.61p 38.10p 120734
23/04/2019 37.30p 38.80p 37.30p 38.35p 84112
18/04/2019 39.40p 39.40p 37.30p 37.45p 70833
17/04/2019 40.00p 40.00p 37.30p 37.75p 98329
16/04/2019 38.30p 38.90p 37.91p 38.25p 16920
15/04/2019 38.90p 38.90p 37.50p 38.50p 44534
12/04/2019 39.50p 39.50p 38.20p 38.20p 42665
11/04/2019 39.50p 39.50p 38.10p 39.40p 42087
10/04/2019 39.50p 39.50p 37.90p 38.00p 195713
09/04/2019 39.00p 39.37p 38.10p 38.35p 106431
08/04/2019 39.00p 39.00p 37.17p 38.50p 86614
05/04/2019 38.50p 39.00p 37.80p 39.00p 350233
04/04/2019 39.00p 39.00p 38.05p 38.10p 413114
03/04/2019 37.70p 38.90p 37.70p 38.20p 217897
02/04/2019 37.80p 38.40p 37.80p 38.10p 361174
01/04/2019 38.60p 38.60p 37.80p 38.00p 122268
29/03/2019 37.80p 38.90p 37.50p 38.00p 346897
28/03/2019 38.10p 39.00p 38.10p 39.00p 248095
27/03/2019 38.10p 38.65p 38.05p 38.37p 351760
26/03/2019 37.75p 38.00p 37.40p 37.80p 85537
25/03/2019 39.50p 39.50p 37.07p 37.20p 138599
22/03/2019 38.15p 38.45p 37.70p 38.00p 265023
21/03/2019 37.95p 38.95p 37.22p 37.82p 50641
20/03/2019 37.90p 39.50p 36.99p 39.50p 74990
19/03/2019 37.90p 37.90p 36.76p 37.00p 236989
18/03/2019 36.50p 38.00p 36.50p 37.90p 66708
15/03/2019 37.95p 38.45p 37.10p 37.75p 360910
14/03/2019 38.00p 38.00p 37.00p 38.00p 303188
13/03/2019 36.60p 37.15p 36.50p 37.15p 16232
12/03/2019 37.00p 37.13p 36.50p 36.80p 391390
11/03/2019 36.75p 37.10p 36.50p 36.80p 198506
08/03/2019 37.15p 38.00p 37.01p 38.00p 18017
07/03/2019 37.55p 37.75p 37.00p 37.10p 173611
06/03/2019 38.15p 38.65p 38.03p 38.37p 26628
05/03/2019 38.10p 38.20p 38.00p 38.10p 144147
04/03/2019 38.00p 38.45p 38.00p 38.17p 20384
01/03/2019 38.15p 39.20p 38.15p 38.50p 109632
28/02/2019 39.70p 39.71p 38.16p 38.68p 51822
27/02/2019 39.00p 39.40p 38.43p 39.30p 78334
26/02/2019 38.50p 38.80p 38.50p 38.50p 302028
25/02/2019 39.50p 39.60p 38.50p 39.60p 93512
22/02/2019 38.80p 39.95p 38.73p 39.30p 232790
21/02/2019 39.90p 39.90p 39.10p 39.40p 142544
20/02/2019 39.20p 40.40p 38.82p 39.10p 122996
19/02/2019 37.95p 39.40p 37.15p 39.40p 201243
18/02/2019 37.40p 38.55p 36.70p 38.00p 499587
15/02/2019 37.60p 38.00p 37.50p 37.85p 424633
14/02/2019 38.05p 38.90p 37.70p 38.15p 652970
13/02/2019 37.90p 39.00p 37.50p 37.80p 198242
12/02/2019 39.00p 39.00p 37.25p 37.55p 288028
11/02/2019 39.45p 39.45p 37.75p 38.50p 33203
08/02/2019 38.25p 38.25p 37.20p 37.40p 635238
07/02/2019 38.30p 38.90p 36.00p 36.85p 237423
06/02/2019 38.10p 38.63p 35.50p 38.00p 240641
05/02/2019 38.25p 39.25p 37.14p 38.68p 70626
04/02/2019 38.65p 38.65p 36.48p 38.45p 108771
01/02/2019 39.75p 40.00p 34.12p 36.65p 394794
31/01/2019 41.70p 41.70p 39.80p 40.10p 223638
30/01/2019 42.55p 42.55p 40.00p 40.00p 132777
29/01/2019 41.85p 41.85p 40.63p 40.63p 10187
28/01/2019 43.00p 43.00p 40.00p 42.00p 141210
25/01/2019 42.80p 42.80p 40.20p 42.00p 22865
24/01/2019 42.65p 42.70p 40.20p 40.47p 104520
23/01/2019 42.45p 42.50p 41.00p 42.12p 5224223
22/01/2019 42.30p 43.00p 41.26p 41.60p 4282658
21/01/2019 43.60p 44.25p 43.45p 43.63p 380951
18/01/2019 42.50p 44.00p 42.50p 43.50p 44636
17/01/2019 43.65p 43.65p 42.90p 43.20p 231716
16/01/2019 44.15p 44.15p 43.00p 43.75p 303326
15/01/2019 43.40p 44.15p 43.30p 43.47p 88771
14/01/2019 44.45p 44.45p 43.50p 44.25p 224803
11/01/2019 44.60p 46.39p 43.48p 45.55p 348804
10/01/2019 43.75p 44.00p 42.80p 44.00p 31106
09/01/2019 43.00p 43.70p 43.00p 43.30p 210819
08/01/2019 41.55p 44.00p 41.10p 44.00p 202547
07/01/2019 42.75p 42.95p 41.45p 42.95p 191636
04/01/2019 44.40p 44.40p 40.40p 42.20p 210217
03/01/2019 43.90p 44.45p 43.00p 44.00p 106996
02/01/2019 42.80p 44.50p 42.05p 44.50p 130395
31/12/2018 41.30p 44.60p 41.10p 42.75p 353504
28/12/2018 40.00p 41.52p 39.05p 40.00p 176281
27/12/2018 38.60p 40.00p 37.50p 40.00p 103336
24/12/2018 37.25p 38.30p 37.25p 38.30p 65399
21/12/2018 36.40p 37.45p 36.40p 37.45p 211838
20/12/2018 35.95p 36.95p 35.85p 36.45p 140164
19/12/2018 34.70p 36.50p 34.70p 36.35p 286333
18/12/2018 36.20p 36.75p 36.20p 36.30p 151327
17/12/2018 34.10p 36.85p 34.10p 36.85p 179115
14/12/2018 36.95p 36.95p 36.10p 36.20p 47237
13/12/2018 35.95p 36.50p 35.60p 36.25p 168899
12/12/2018 35.95p 36.22p 35.60p 35.82p 26966
11/12/2018 35.60p 36.95p 35.12p 36.50p 182122
10/12/2018 35.70p 36.20p 35.10p 35.75p 42342
07/12/2018 35.60p 35.85p 35.10p 35.85p 167898
06/12/2018 36.75p 36.75p 35.25p 35.60p 216122
05/12/2018 35.70p 36.80p 33.50p 35.45p 194100
04/12/2018 36.50p 37.14p 35.70p 35.70p 462211
03/12/2018 37.05p 37.50p 36.00p 36.77p 48037
30/11/2018 38.15p 38.15p 36.35p 36.70p 189694
29/11/2018 37.40p 37.88p 37.10p 37.20p 124656
28/11/2018 38.05p 38.05p 37.00p 37.35p 1662933
27/11/2018 38.20p 38.20p 37.10p 37.25p 395621
26/11/2018 37.35p 37.50p 37.15p 37.25p 223372
23/11/2018 37.65p 37.95p 37.25p 37.25p 261548
22/11/2018 37.80p 37.80p 37.25p 37.50p 54766
21/11/2018 38.20p 38.20p 37.00p 37.00p 67433
20/11/2018 37.35p 38.20p 37.25p 38.20p 80996
19/11/2018 37.75p 38.20p 37.00p 38.20p 161600
16/11/2018 38.15p 38.20p 36.55p 37.25p 668083
15/11/2018 36.65p 38.36p 36.65p 37.65p 290808
14/11/2018 36.70p 37.75p 36.65p 37.25p 748101
13/11/2018 36.85p 37.45p 36.40p 37.25p 1303196
12/11/2018 37.25p 38.35p 36.00p 38.35p 285152
09/11/2018 36.95p 37.31p 36.00p 36.00p 267922
08/11/2018 36.00p 36.95p 36.00p 36.80p 1262855
07/11/2018 35.45p 36.90p 34.88p 36.90p 229525
06/11/2018 37.00p 37.00p 33.70p 34.50p 771328
05/11/2018 35.80p 37.35p 34.80p 37.35p 259112

*Close Price adjusted for both dividends and splits