Smiths News (SNWS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
26/10/2018 33.90p 35.30p 33.70p 33.70p 2629706
25/10/2018 34.40p 35.90p 33.95p 33.95p 100737
24/10/2018 34.60p 34.84p 33.60p 33.60p 102554
23/10/2018 34.25p 35.25p 33.65p 34.80p 148365
22/10/2018 35.15p 36.10p 34.30p 34.55p 42239
19/10/2018 34.75p 35.25p 34.00p 34.80p 260987
18/10/2018 34.60p 35.90p 33.90p 34.75p 147117
17/10/2018 31.50p 34.80p 31.50p 33.65p 99730
16/10/2018 31.35p 32.85p 31.25p 31.60p 249212
15/10/2018 31.65p 32.40p 31.30p 31.50p 150460
12/10/2018 31.00p 33.35p 31.00p 31.75p 349073
11/10/2018 31.05p 31.74p 30.40p 30.55p 1019316
10/10/2018 31.65p 32.00p 31.00p 32.00p 228366
09/10/2018 32.15p 32.15p 30.95p 31.40p 409770
08/10/2018 31.50p 32.00p 31.25p 31.70p 43829
05/10/2018 32.00p 32.00p 31.50p 32.00p 347591
04/10/2018 32.05p 32.35p 32.00p 32.00p 81166
03/10/2018 32.60p 32.61p 31.55p 32.00p 329048
02/10/2018 32.65p 33.40p 32.45p 32.45p 79019
01/10/2018 33.15p 33.25p 32.45p 32.45p 51096
28/09/2018 31.85p 32.81p 31.85p 32.45p 119425
27/09/2018 31.80p 32.95p 31.80p 32.50p 176293
26/09/2018 32.50p 33.95p 32.50p 32.65p 554619
25/09/2018 31.95p 32.85p 31.55p 32.15p 123984
24/09/2018 34.15p 34.15p 31.70p 32.00p 149198
21/09/2018 33.85p 34.40p 32.55p 32.55p 185850
20/09/2018 32.65p 34.20p 32.50p 34.20p 85236
19/09/2018 33.25p 33.25p 32.31p 32.60p 72992
18/09/2018 33.05p 33.99p 32.00p 32.60p 148930
17/09/2018 33.55p 34.40p 32.75p 33.05p 112713
14/09/2018 30.00p 34.39p 30.00p 33.50p 895561
13/09/2018 38.80p 39.00p 37.00p 37.00p 100698
12/09/2018 37.95p 38.90p 37.33p 38.70p 88247
11/09/2018 38.40p 38.95p 37.00p 37.40p 181989
10/09/2018 36.40p 38.70p 36.40p 37.60p 275359
07/09/2018 36.40p 36.40p 34.25p 36.00p 391285
06/09/2018 36.70p 37.39p 35.00p 36.50p 233821
05/09/2018 32.25p 36.99p 32.25p 36.05p 612618
04/09/2018 31.60p 32.40p 31.40p 32.40p 107558
03/09/2018 31.80p 31.80p 31.36p 31.70p 28144
31/08/2018 30.10p 30.95p 30.10p 30.80p 133402
30/08/2018 29.70p 30.42p 29.70p 30.25p 38914
29/08/2018 29.55p 29.90p 29.55p 29.60p 53086
28/08/2018 29.35p 29.69p 29.35p 29.55p 30145
24/08/2018 28.95p 29.50p 28.73p 29.50p 62807
23/08/2018 29.15p 29.50p 29.00p 29.10p 95131
22/08/2018 29.05p 29.50p 28.85p 29.43p 68694
21/08/2018 28.00p 29.24p 28.00p 29.05p 1826512
20/08/2018 27.85p 29.40p 27.40p 29.40p 74819
17/08/2018 26.90p 28.10p 26.53p 27.20p 121067
16/08/2018 28.25p 28.35p 25.95p 25.95p 152069
15/08/2018 27.95p 28.60p 27.50p 28.00p 547172
14/08/2018 28.45p 28.45p 28.00p 28.00p 120274
13/08/2018 28.00p 29.50p 28.00p 28.40p 62319
10/08/2018 28.60p 29.10p 28.00p 28.20p 63291
09/08/2018 28.90p 29.00p 28.30p 29.00p 486929
08/08/2018 29.00p 29.29p 28.70p 29.00p 466901
07/08/2018 29.00p 29.05p 28.80p 28.90p 76745
06/08/2018 29.40p 29.40p 28.00p 29.10p 234677
03/08/2018 28.75p 29.00p 28.18p 29.00p 45309
02/08/2018 29.00p 29.41p 28.60p 28.80p 88044
01/08/2018 28.60p 29.45p 28.50p 28.50p 466349
31/07/2018 28.95p 29.00p 28.05p 28.10p 238729
30/07/2018 28.90p 29.15p 28.60p 28.60p 260103
27/07/2018 29.10p 29.10p 28.57p 28.95p 105154
26/07/2018 29.10p 29.30p 28.50p 28.60p 509001
25/07/2018 29.50p 29.50p 28.55p 29.00p 420179
24/07/2018 29.05p 29.25p 29.00p 29.15p 66313
23/07/2018 29.25p 29.47p 28.50p 29.20p 551374
20/07/2018 30.85p 30.85p 28.50p 29.00p 306675
19/07/2018 28.50p 29.30p 28.50p 29.00p 149404
18/07/2018 28.50p 29.65p 28.50p 29.10p 102072
17/07/2018 28.50p 29.70p 28.50p 29.00p 606480
16/07/2018 29.00p 30.00p 29.00p 29.43p 346609
13/07/2018 29.55p 29.70p 29.00p 29.10p 170945
12/07/2018 28.50p 30.05p 28.50p 29.80p 180109
11/07/2018 29.55p 29.65p 28.55p 29.45p 245553
10/07/2018 30.00p 30.00p 29.22p 29.50p 521100
09/07/2018 30.00p 30.18p 29.50p 29.60p 359194
06/07/2018 30.90p 31.03p 29.95p 30.00p 904326
05/07/2018 31.70p 32.10p 30.15p 30.70p 196799
04/07/2018 31.45p 32.93p 31.05p 31.05p 196343
03/07/2018 29.80p 30.10p 29.50p 29.70p 215227
02/07/2018 30.15p 31.26p 29.55p 30.10p 255653
29/06/2018 33.25p 33.40p 30.40p 30.85p 239585
28/06/2018 31.90p 32.40p 31.50p 32.00p 50363
27/06/2018 31.25p 33.35p 30.71p 31.85p 248486
26/06/2018 32.95p 33.09p 30.95p 30.95p 420573
25/06/2018 33.45p 34.35p 32.85p 33.15p 152199
22/06/2018 34.30p 35.15p 33.75p 33.75p 980291
21/06/2018 34.30p 36.00p 33.80p 35.00p 292528
20/06/2018 32.30p 34.80p 32.30p 34.50p 371420
19/06/2018 33.15p 33.97p 32.51p 33.10p 568393
18/06/2018 31.60p 33.90p 31.24p 33.40p 433675
15/06/2018 32.40p 33.00p 31.15p 31.50p 873280
14/06/2018 29.95p 32.88p 27.80p 32.35p 1891897
13/06/2018 20.00p 30.85p 16.78p 28.70p 7265680
12/06/2018 53.30p 53.44p 51.40p 52.00p 194991
11/06/2018 54.00p 54.00p 52.40p 53.20p 467698
08/06/2018 51.10p 53.45p 51.10p 53.45p 384469
07/06/2018 54.90p 55.30p 50.00p 51.00p 1836377
06/06/2018 56.40p 56.40p 55.40p 55.40p 282371
05/06/2018 56.40p 56.40p 55.80p 55.95p 222029
04/06/2018 56.00p 56.70p 55.17p 56.40p 212100
01/06/2018 56.20p 56.85p 55.80p 56.00p 67397
31/05/2018 57.70p 57.70p 55.60p 57.10p 144712
30/05/2018 55.00p 56.50p 55.00p 55.20p 78175
29/05/2018 58.10p 58.10p 54.00p 54.50p 579214
25/05/2018 57.60p 57.60p 55.60p 55.60p 151167
24/05/2018 56.30p 58.46p 56.00p 56.10p 171144
23/05/2018 58.70p 58.70p 56.20p 56.20p 168243
22/05/2018 58.50p 58.50p 56.20p 56.20p 249857
21/05/2018 56.10p 59.50p 56.00p 56.50p 278530
18/05/2018 57.20p 57.93p 56.55p 56.70p 193443
17/05/2018 57.80p 59.50p 56.00p 57.20p 277106
16/05/2018 58.70p 58.70p 56.00p 56.00p 192603
15/05/2018 56.60p 57.70p 56.02p 56.30p 83297
14/05/2018 59.70p 59.70p 56.50p 56.80p 148931
11/05/2018 60.00p 60.00p 56.50p 57.50p 261407
10/05/2018 57.60p 59.80p 57.00p 58.00p 420347
09/05/2018 57.30p 58.00p 56.50p 57.00p 344699
08/05/2018 55.00p 57.70p 55.00p 57.10p 421157
04/05/2018 55.80p 58.00p 55.00p 56.90p 5897411
03/05/2018 55.90p 56.00p 53.60p 54.50p 930953
02/05/2018 59.00p 59.00p 53.50p 54.80p 805709
01/05/2018 60.00p 60.14p 55.30p 56.50p 1670009
30/04/2018 60.90p 60.90p 59.40p 60.00p 423307
27/04/2018 61.00p 61.00p 59.60p 60.00p 438269
26/04/2018 60.90p 60.90p 60.00p 60.90p 163510
25/04/2018 61.50p 61.80p 60.00p 60.40p 197606
24/04/2018 63.20p 63.20p 60.50p 61.80p 185724
23/04/2018 62.20p 63.60p 60.50p 60.50p 238086
20/04/2018 63.70p 63.70p 59.00p 60.00p 292672
19/04/2018 62.70p 64.50p 60.94p 63.50p 105249
18/04/2018 62.90p 63.00p 61.21p 62.00p 276987
17/04/2018 64.00p 64.00p 62.00p 62.70p 444558
16/04/2018 64.30p 65.04p 63.50p 64.00p 84366
13/04/2018 65.50p 65.50p 63.50p 63.50p 25527
12/04/2018 65.90p 66.00p 63.77p 64.45p 152113
11/04/2018 62.20p 63.60p 62.00p 63.60p 149825
10/04/2018 61.00p 62.40p 60.10p 61.60p 134503
09/04/2018 60.00p 61.80p 59.65p 61.20p 182964
06/04/2018 59.70p 60.00p 58.50p 60.00p 322035
05/04/2018 59.70p 59.70p 56.99p 59.00p 88038
04/04/2018 59.70p 60.00p 55.48p 58.00p 691058
03/04/2018 58.50p 58.70p 55.10p 58.00p 242312
29/03/2018 57.60p 59.40p 54.49p 56.00p 724524
28/03/2018 58.00p 58.66p 56.30p 57.60p 121525
27/03/2018 58.30p 60.90p 57.10p 57.10p 389168
26/03/2018 61.60p 62.30p 59.00p 59.10p 194365
23/03/2018 62.30p 62.52p 61.00p 62.40p 152654
22/03/2018 62.90p 65.40p 62.02p 63.40p 126530
21/03/2018 62.20p 66.90p 62.00p 64.00p 69633
20/03/2018 63.10p 64.51p 62.10p 62.50p 234649
19/03/2018 65.50p 67.40p 61.50p 62.40p 188664
16/03/2018 64.80p 66.00p 64.03p 64.80p 248432
15/03/2018 62.60p 65.53p 62.14p 63.60p 320567
14/03/2018 63.10p 65.30p 61.80p 62.30p 171464
13/03/2018 64.10p 64.10p 63.15p 63.40p 128827
12/03/2018 61.00p 64.05p 61.00p 63.70p 450817
09/03/2018 61.00p 62.70p 59.64p 62.00p 316290
08/03/2018 61.10p 61.92p 60.80p 60.80p 138872
07/03/2018 62.00p 62.13p 60.20p 61.30p 481196
06/03/2018 63.10p 63.10p 62.10p 63.00p 22958
05/03/2018 66.70p 66.90p 62.00p 62.50p 208846
02/03/2018 62.30p 65.04p 62.30p 63.60p 196427
01/03/2018 65.30p 65.30p 62.41p 62.90p 218465
28/02/2018 66.00p 66.00p 62.00p 62.40p 331908
27/02/2018 63.70p 66.20p 63.00p 63.10p 226377
26/02/2018 68.50p 68.98p 64.10p 64.90p 263618
23/02/2018 68.00p 68.00p 65.20p 66.80p 175467
22/02/2018 69.90p 69.90p 66.80p 67.30p 138546
21/02/2018 69.00p 69.40p 67.00p 67.00p 175591
20/02/2018 69.90p 70.55p 67.80p 67.80p 328984
19/02/2018 73.80p 73.80p 69.00p 69.10p 248656
16/02/2018 69.40p 71.50p 68.87p 70.90p 845872
15/02/2018 67.00p 67.92p 65.44p 67.80p 1727415
14/02/2018 62.20p 65.79p 62.20p 65.00p 1151839
13/02/2018 61.30p 64.80p 61.30p 63.20p 1366474
12/02/2018 58.30p 62.40p 58.26p 61.70p 422605
09/02/2018 62.70p 62.80p 58.12p 62.40p 374654
08/02/2018 62.60p 63.80p 59.10p 61.50p 284944
07/02/2018 62.00p 63.00p 60.21p 62.40p 383804
06/02/2018 60.40p 63.90p 60.00p 61.70p 479585
05/02/2018 67.20p 67.40p 61.60p 63.20p 301636
02/02/2018 69.10p 70.33p 64.00p 64.90p 1821495
01/02/2018 73.10p 75.08p 69.20p 70.20p 366634
31/01/2018 76.40p 76.40p 74.10p 74.80p 391823
30/01/2018 75.10p 76.50p 73.10p 74.80p 265321
29/01/2018 78.00p 78.00p 73.20p 73.90p 296040
26/01/2018 76.50p 77.00p 74.79p 75.50p 512671
25/01/2018 76.70p 77.20p 74.60p 75.10p 970900
24/01/2018 75.50p 77.00p 73.33p 75.10p 730218
23/01/2018 76.30p 77.00p 73.00p 74.80p 1034965
22/01/2018 90.00p 90.00p 73.65p 76.00p 2981601
19/01/2018 105.60p 107.00p 104.60p 105.60p 843166
18/01/2018 108.80p 108.80p 105.00p 105.60p 71820
17/01/2018 106.80p 112.60p 105.20p 107.20p 99969
16/01/2018 112.60p 112.60p 106.20p 107.00p 162673
15/01/2018 112.80p 112.80p 105.40p 108.20p 513221

*Close Price adjusted for both dividends and splits