Smiths News (SNWS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/03/2016 154.25p 159.00p 153.38p 157.50p 61094
07/03/2016 147.00p 156.00p 147.00p 155.00p 80794
04/03/2016 152.75p 154.50p 151.00p 152.75p 53664
03/03/2016 149.25p 153.00p 149.25p 152.00p 50217
02/03/2016 150.00p 153.40p 149.70p 151.00p 12192
01/03/2016 152.50p 152.50p 150.61p 151.50p 15764
29/02/2016 147.00p 152.75p 147.00p 151.75p 31259
26/02/2016 153.00p 153.00p 150.90p 151.50p 44875
25/02/2016 152.00p 153.00p 150.87p 151.75p 41335
24/02/2016 149.00p 153.75p 149.00p 150.50p 24127
23/02/2016 154.00p 154.00p 148.25p 153.00p 165597
22/02/2016 151.00p 154.70p 150.50p 152.25p 103110
19/02/2016 149.00p 151.50p 146.75p 147.75p 26988
18/02/2016 148.00p 148.00p 145.25p 147.25p 17473
17/02/2016 138.00p 148.87p 138.00p 146.50p 189287
16/02/2016 133.00p 137.75p 132.50p 136.00p 48909
15/02/2016 134.00p 135.00p 130.50p 130.50p 209702
12/02/2016 131.25p 133.00p 129.75p 129.75p 128279
11/02/2016 132.00p 133.00p 131.00p 132.25p 74786
10/02/2016 133.50p 133.50p 131.00p 132.00p 1431966
09/02/2016 137.75p 139.80p 131.50p 131.75p 229208
08/02/2016 133.75p 142.00p 133.75p 134.75p 62507
05/02/2016 136.50p 140.65p 135.25p 136.00p 221953
04/02/2016 137.25p 141.83p 135.50p 136.50p 142071
03/02/2016 139.75p 142.25p 137.00p 138.25p 154611
02/02/2016 144.50p 147.65p 138.25p 140.25p 277471
01/02/2016 147.25p 149.00p 143.25p 143.25p 63087
29/01/2016 155.00p 155.00p 145.00p 146.00p 169096
28/01/2016 154.75p 154.75p 147.25p 147.25p 70160
27/01/2016 149.00p 152.50p 145.25p 147.00p 30418
26/01/2016 146.75p 152.50p 146.25p 148.50p 112745
25/01/2016 148.50p 158.50p 147.09p 150.25p 44857
22/01/2016 148.50p 154.75p 148.50p 153.00p 59926
21/01/2016 150.00p 158.50p 150.00p 151.25p 56684
20/01/2016 152.00p 158.25p 150.25p 152.25p 43187
19/01/2016 153.00p 162.50p 153.00p 155.50p 100666
18/01/2016 160.50p 160.50p 152.25p 155.25p 81142
15/01/2016 163.00p 163.00p 157.75p 161.50p 48141
14/01/2016 162.50p 164.86p 157.25p 162.50p 154836
13/01/2016 168.00p 171.00p 164.33p 168.50p 606338
12/01/2016 165.00p 167.43p 161.75p 166.50p 161154
11/01/2016 160.00p 168.00p 160.00p 163.25p 79573
08/01/2016 162.00p 166.06p 162.00p 163.25p 40553
07/01/2016 163.75p 167.25p 160.50p 163.00p 94444
06/01/2016 167.00p 169.25p 163.75p 165.50p 213292
05/01/2016 167.75p 170.00p 165.50p 166.25p 75216
04/01/2016 166.25p 173.00p 166.25p 167.00p 185292
31/12/2015 166.75p 175.00p 165.40p 168.25p 36019
30/12/2015 165.50p 169.25p 164.10p 167.25p 58214
29/12/2015 170.00p 170.00p 162.08p 163.50p 91555
24/12/2015 165.25p 166.25p 160.90p 165.25p 14494
23/12/2015 171.75p 171.75p 163.50p 164.00p 111106
22/12/2015 168.00p 171.75p 161.00p 169.00p 386180
21/12/2015 169.00p 169.00p 165.25p 167.00p 23299
18/12/2015 161.50p 164.00p 159.25p 164.00p 148911
17/12/2015 165.00p 165.00p 159.00p 160.25p 51459
16/12/2015 163.50p 164.00p 160.00p 162.00p 118044
15/12/2015 162.00p 166.75p 160.25p 162.25p 102596
14/12/2015 157.00p 169.75p 157.00p 164.75p 427940
11/12/2015 163.00p 166.50p 160.50p 165.50p 45492
10/12/2015 159.75p 163.25p 158.50p 161.00p 38098
09/12/2015 162.75p 165.25p 160.00p 162.50p 30226
08/12/2015 162.75p 167.25p 157.50p 161.75p 82327
07/12/2015 169.50p 170.50p 162.75p 162.75p 49502
04/12/2015 166.75p 169.00p 163.00p 166.50p 71076
03/12/2015 169.75p 170.44p 165.00p 166.75p 33227
02/12/2015 175.00p 175.00p 166.25p 169.25p 326740
01/12/2015 168.00p 173.75p 168.00p 170.00p 39321
30/11/2015 164.25p 167.84p 163.25p 167.00p 261948
27/11/2015 160.00p 165.00p 157.50p 164.00p 28041
26/11/2015 158.75p 162.75p 157.25p 160.00p 67037
25/11/2015 150.00p 159.25p 150.00p 157.50p 35837
24/11/2015 151.50p 159.75p 151.50p 157.50p 532402
23/11/2015 155.00p 159.22p 155.00p 156.25p 43426
20/11/2015 159.50p 160.00p 151.96p 159.25p 67604
19/11/2015 162.50p 162.80p 150.00p 155.75p 316538
18/11/2015 162.75p 163.00p 160.00p 160.00p 62907
17/11/2015 166.50p 166.75p 160.50p 160.50p 63959
16/11/2015 166.50p 166.50p 160.81p 164.50p 13455
13/11/2015 166.25p 170.04p 162.00p 166.50p 2040842
12/11/2015 173.00p 173.00p 164.00p 164.00p 59206
11/11/2015 173.00p 173.00p 166.50p 167.00p 191553
10/11/2015 173.00p 173.00p 167.00p 167.75p 16989
09/11/2015 169.50p 169.50p 165.50p 168.25p 16844
06/11/2015 174.00p 174.00p 167.00p 168.25p 46577
05/11/2015 169.00p 169.50p 167.00p 167.25p 29178
04/11/2015 172.75p 174.00p 167.00p 171.00p 127313
03/11/2015 172.75p 172.75p 167.00p 167.75p 42362
02/11/2015 172.75p 172.75p 169.00p 170.25p 275087
30/10/2015 169.25p 171.38p 167.00p 167.25p 31192
29/10/2015 167.00p 170.60p 167.00p 168.75p 39108
28/10/2015 171.00p 171.00p 168.25p 169.50p 105908
27/10/2015 169.75p 169.75p 166.19p 169.00p 17902
26/10/2015 166.00p 170.69p 166.00p 169.25p 30013
23/10/2015 172.00p 172.75p 168.00p 169.00p 128382
22/10/2015 165.00p 170.00p 164.00p 170.00p 141944
21/10/2015 168.75p 169.00p 162.34p 168.00p 74265
20/10/2015 168.00p 169.00p 165.00p 168.50p 148365
19/10/2015 167.00p 170.50p 163.25p 167.75p 238285
16/10/2015 172.50p 172.50p 167.50p 168.75p 329563
15/10/2015 158.00p 171.00p 156.90p 168.00p 690189
14/10/2015 154.00p 160.80p 152.80p 159.75p 179975
13/10/2015 156.00p 157.25p 147.00p 148.00p 72261
12/10/2015 155.00p 159.62p 150.50p 153.25p 74347
09/10/2015 155.00p 158.75p 152.00p 154.50p 24932
08/10/2015 156.50p 158.00p 154.12p 156.00p 20366
07/10/2015 155.00p 156.50p 154.50p 155.25p 10030
06/10/2015 156.00p 157.25p 154.50p 156.25p 124929
05/10/2015 157.00p 158.72p 155.00p 158.00p 74326
02/10/2015 158.00p 159.75p 155.00p 159.50p 23888
01/10/2015 163.00p 165.00p 147.50p 160.00p 177138
30/09/2015 163.00p 163.00p 155.75p 157.00p 48073
29/09/2015 150.00p 163.25p 150.00p 163.25p 148394
28/09/2015 157.75p 157.75p 153.10p 156.25p 8082
25/09/2015 156.50p 162.25p 153.00p 158.25p 63707
24/09/2015 151.00p 156.50p 150.50p 152.00p 82537
23/09/2015 155.00p 155.00p 152.00p 152.25p 68573
22/09/2015 147.50p 152.37p 147.50p 150.00p 46722
21/09/2015 150.00p 150.00p 140.25p 150.00p 79094
18/09/2015 160.00p 160.00p 142.50p 148.50p 2748723
17/09/2015 159.50p 159.50p 153.75p 155.00p 45791
16/09/2015 160.00p 160.00p 150.00p 155.00p 71854
15/09/2015 155.00p 156.75p 153.00p 155.00p 103013
14/09/2015 156.00p 159.00p 150.00p 154.50p 286614
11/09/2015 153.75p 157.00p 153.75p 154.00p 43161
10/09/2015 153.00p 155.50p 153.00p 153.25p 86353
09/09/2015 159.00p 159.00p 151.25p 151.25p 96018
08/09/2015 150.00p 157.12p 150.00p 154.50p 107745
07/09/2015 148.00p 155.00p 148.00p 152.75p 51932
04/09/2015 153.75p 154.00p 150.50p 153.00p 161868
03/09/2015 148.00p 157.75p 148.00p 152.75p 88827
02/09/2015 150.00p 154.50p 148.25p 149.50p 271357
01/09/2015 161.00p 161.00p 150.00p 151.25p 87662
28/08/2015 154.50p 156.50p 153.00p 154.25p 148369
27/08/2015 156.25p 161.00p 155.25p 159.75p 88160
26/08/2015 153.75p 156.25p 153.00p 155.00p 21555
25/08/2015 155.00p 158.25p 150.25p 158.25p 40562
24/08/2015 151.75p 155.00p 149.03p 151.50p 126301
21/08/2015 155.00p 159.00p 152.81p 156.50p 43751
20/08/2015 160.00p 163.25p 157.00p 159.50p 81281
19/08/2015 160.00p 165.00p 160.00p 161.00p 18187
18/08/2015 166.00p 167.50p 161.75p 165.25p 33521
17/08/2015 166.00p 166.50p 163.15p 166.50p 14396
14/08/2015 160.00p 165.50p 158.00p 165.25p 56703
13/08/2015 164.50p 167.00p 160.00p 165.00p 317088
12/08/2015 165.00p 165.00p 162.50p 164.50p 151739
11/08/2015 164.00p 165.00p 161.30p 164.25p 58306
10/08/2015 163.00p 166.00p 161.60p 164.00p 118617
07/08/2015 165.00p 165.00p 160.00p 161.75p 86033
06/08/2015 160.00p 169.00p 159.25p 161.00p 271693
05/08/2015 155.00p 163.00p 150.00p 163.00p 97323
04/08/2015 148.75p 154.00p 146.20p 153.88p 91955
03/08/2015 150.00p 150.00p 149.50p 150.00p 63304
31/07/2015 152.00p 152.00p 146.60p 148.25p 1415988
30/07/2015 149.75p 149.87p 145.38p 149.75p 4548
29/07/2015 145.75p 150.00p 141.98p 148.00p 2171992
28/07/2015 146.00p 146.05p 142.00p 144.00p 90617
27/07/2015 148.00p 150.00p 145.40p 146.25p 45080
24/07/2015 148.50p 148.50p 143.00p 143.00p 8704
23/07/2015 152.00p 152.00p 146.70p 148.75p 20770
22/07/2015 146.00p 149.50p 146.00p 146.50p 70040
21/07/2015 148.00p 150.50p 148.00p 148.50p 53667
20/07/2015 145.00p 151.50p 144.89p 148.00p 181761
17/07/2015 153.00p 153.00p 145.00p 148.00p 35963
16/07/2015 149.00p 152.33p 148.75p 151.00p 41568
15/07/2015 153.00p 153.00p 146.75p 149.00p 72639
14/07/2015 149.00p 152.00p 146.50p 149.00p 103504
13/07/2015 145.75p 154.50p 145.75p 152.00p 86799
10/07/2015 150.00p 150.85p 146.50p 148.75p 117946
09/07/2015 150.00p 151.25p 147.50p 149.75p 93626
08/07/2015 148.00p 150.00p 144.75p 148.50p 463747
07/07/2015 142.00p 148.00p 141.50p 144.00p 901559
06/07/2015 144.25p 144.75p 142.25p 144.00p 40833
03/07/2015 142.75p 143.75p 140.65p 143.75p 123310
02/07/2015 144.75p 145.00p 140.50p 143.25p 32992
01/07/2015 139.00p 143.94p 138.94p 140.75p 103249
30/06/2015 138.00p 141.90p 138.00p 141.75p 43006
29/06/2015 141.75p 143.75p 138.37p 141.50p 118277
26/06/2015 140.00p 149.00p 140.00p 145.00p 190368
25/06/2015 141.00p 144.00p 139.75p 141.00p 238866
24/06/2015 139.00p 144.25p 139.00p 143.00p 149538
23/06/2015 141.75p 145.00p 138.25p 140.00p 1368894
22/06/2015 141.00p 145.50p 138.00p 138.75p 220609
19/06/2015 147.00p 149.00p 136.00p 136.00p 469448
18/06/2015 147.00p 149.10p 145.00p 147.25p 68617
17/06/2015 150.00p 150.00p 144.50p 147.00p 74589
16/06/2015 151.00p 151.00p 148.00p 149.75p 84054
15/06/2015 151.50p 153.00p 150.25p 150.25p 44709
12/06/2015 154.75p 162.00p 152.00p 152.00p 97414
11/06/2015 158.50p 160.50p 154.00p 154.50p 327216
10/06/2015 164.00p 164.00p 160.50p 162.00p 265803
09/06/2015 161.00p 162.00p 160.00p 161.00p 51634
08/06/2015 164.00p 166.00p 162.00p 163.00p 40184
05/06/2015 160.00p 165.00p 158.27p 164.25p 34587
04/06/2015 158.00p 161.00p 158.00p 160.00p 84602
03/06/2015 163.00p 163.00p 158.81p 160.00p 116081
02/06/2015 163.00p 163.00p 158.50p 160.00p 112222
01/06/2015 158.00p 161.31p 157.00p 159.75p 73811
29/05/2015 159.50p 160.00p 156.31p 157.75p 77215
28/05/2015 160.00p 161.13p 159.00p 160.00p 57241

*Close Price adjusted for both dividends and splits