Smiths News (SNWS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/03/2012 82.71p 82.71p 81.36p 82.71p 81651
21/03/2012 81.13p 82.26p 79.78p 80.91p 134200
20/03/2012 81.58p 83.16p 80.11p 80.91p 697244
19/03/2012 81.58p 83.84p 81.58p 81.81p 269121
16/03/2012 81.58p 83.88p 81.58p 83.61p 177023
15/03/2012 84.29p 84.29p 82.03p 83.16p 26653
14/03/2012 81.58p 84.29p 81.58p 84.29p 123560
13/03/2012 81.58p 84.06p 81.58p 83.16p 114648
12/03/2012 81.58p 83.86p 81.58p 82.71p 1172893
09/03/2012 80.91p 84.29p 80.91p 82.48p 89914
08/03/2012 81.81p 84.47p 81.81p 82.71p 204012
07/03/2012 82.48p 84.64p 82.48p 82.94p 221521
06/03/2012 82.71p 85.37p 82.69p 83.61p 95992
05/03/2012 82.48p 84.74p 82.48p 84.74p 87510
02/03/2012 83.39p 84.96p 82.17p 84.96p 53856
01/03/2012 82.03p 84.51p 82.03p 84.06p 159771
29/02/2012 84.74p 84.74p 82.37p 82.94p 121771
28/02/2012 84.51p 84.51p 81.81p 84.51p 115590
27/02/2012 84.96p 85.19p 82.13p 83.61p 235888
24/02/2012 84.74p 84.96p 84.29p 84.96p 75927
23/02/2012 84.74p 85.23p 83.59p 84.06p 139620
22/02/2012 84.51p 85.19p 82.96p 84.29p 148961
21/02/2012 83.84p 84.96p 83.16p 83.16p 205394
20/02/2012 81.58p 84.06p 80.23p 84.06p 420269
17/02/2012 82.94p 84.51p 81.81p 81.81p 249038
16/02/2012 86.09p 86.30p 83.39p 83.39p 200047
15/02/2012 87.89p 89.02p 85.64p 85.64p 452868
14/02/2012 86.77p 88.57p 86.77p 87.89p 94530
13/02/2012 90.15p 90.15p 86.77p 88.12p 191408
10/02/2012 88.12p 89.81p 86.70p 88.79p 379926
09/02/2012 89.02p 89.47p 86.36p 89.47p 213803
08/02/2012 87.44p 89.02p 86.32p 88.12p 294577
07/02/2012 85.64p 87.67p 82.94p 86.99p 528146
06/02/2012 86.99p 86.99p 84.54p 85.87p 514158
03/02/2012 86.99p 87.71p 86.09p 86.99p 733394
02/02/2012 88.34p 88.34p 86.54p 88.34p 899284
01/02/2012 86.54p 88.79p 83.48p 86.54p 267000
31/01/2012 84.96p 86.32p 83.28p 85.41p 726147
30/01/2012 82.94p 85.41p 81.49p 85.41p 501452
27/01/2012 81.81p 82.94p 80.99p 82.94p 264751
26/01/2012 80.68p 82.71p 79.81p 82.48p 594153
25/01/2012 80.91p 80.91p 78.43p 80.68p 682168
24/01/2012 79.10p 80.23p 77.41p 80.23p 487165
23/01/2012 78.43p 79.10p 77.12p 78.43p 558680
20/01/2012 77.08p 78.20p 75.72p 77.53p 1001214
19/01/2012 75.72p 77.53p 73.92p 76.62p 1433844
18/01/2012 73.92p 75.50p 72.61p 75.50p 633607
17/01/2012 73.70p 73.70p 70.34p 73.02p 3516803
16/01/2012 71.22p 72.32p 70.77p 71.22p 382536
13/01/2012 72.12p 73.02p 70.99p 71.67p 856114
12/01/2012 72.12p 72.12p 70.31p 71.67p 616668
11/01/2012 72.12p 72.12p 70.77p 71.22p 503429
10/01/2012 70.99p 73.02p 70.28p 70.77p 807653
09/01/2012 68.51p 70.09p 68.51p 69.41p 1230379
06/01/2012 69.64p 69.64p 67.78p 68.51p 843707
05/01/2012 69.86p 69.86p 67.38p 67.84p 1979662
04/01/2012 70.54p 70.54p 67.84p 67.84p 418179
03/01/2012 74.60p 74.87p 73.02p 73.02p 1222517
30/12/2011 73.70p 75.15p 72.27p 73.92p 1370329
29/12/2011 73.02p 73.02p 71.89p 72.12p 535640
28/12/2011 72.12p 73.87p 71.44p 72.12p 387416
23/12/2011 72.12p 73.70p 71.67p 72.12p 464713
22/12/2011 71.22p 73.43p 70.99p 71.67p 508185
21/12/2011 70.99p 72.79p 70.99p 71.89p 220267
20/12/2011 71.89p 72.29p 69.41p 70.09p 415269
19/12/2011 71.44p 71.44p 65.45p 69.86p 2193201
16/12/2011 71.44p 73.43p 70.31p 70.31p 156500
15/12/2011 69.86p 72.87p 69.86p 72.57p 401494
14/12/2011 73.47p 73.51p 70.54p 70.99p 207402
13/12/2011 72.57p 73.92p 72.57p 72.57p 95785
12/12/2011 74.37p 76.18p 72.34p 72.34p 189988
09/12/2011 73.92p 74.15p 73.24p 74.15p 90794
08/12/2011 73.92p 74.00p 72.79p 73.47p 293696
07/12/2011 73.47p 74.37p 72.34p 73.02p 291952
06/12/2011 73.70p 74.60p 73.24p 73.92p 168536
05/12/2011 73.92p 74.70p 73.14p 74.15p 183699
02/12/2011 74.82p 76.62p 72.23p 74.37p 356499
01/12/2011 77.30p 78.17p 75.50p 75.50p 257147
30/11/2011 78.43p 79.33p 76.85p 76.85p 120104
29/11/2011 80.01p 81.91p 77.75p 78.43p 78318
28/11/2011 81.13p 81.13p 79.22p 80.91p 140987
25/11/2011 81.13p 82.47p 80.79p 80.91p 61719
24/11/2011 81.13p 82.80p 81.13p 81.36p 52794
23/11/2011 82.94p 83.84p 81.13p 82.26p 166041
22/11/2011 81.13p 82.88p 80.48p 82.26p 60838
21/11/2011 80.23p 81.99p 79.30p 80.23p 122147
18/11/2011 82.48p 82.85p 80.97p 82.03p 63242
17/11/2011 83.84p 83.84p 82.03p 82.48p 110842
16/11/2011 84.74p 85.36p 83.30p 84.29p 28598
15/11/2011 84.51p 85.07p 82.41p 84.51p 96468
14/11/2011 84.32p 85.41p 82.81p 83.16p 34322
11/11/2011 82.94p 83.61p 82.94p 83.16p 52937
10/11/2011 82.94p 83.18p 81.58p 82.03p 124544
09/11/2011 84.96p 85.64p 83.62p 84.74p 298290
08/11/2011 85.87p 86.54p 84.31p 85.41p 58557
07/11/2011 83.39p 86.32p 83.39p 84.96p 88734
04/11/2011 85.64p 86.09p 83.48p 85.19p 67159
03/11/2011 83.39p 86.94p 83.39p 83.84p 76756
02/11/2011 85.64p 86.77p 83.51p 86.77p 46778
01/11/2011 83.61p 86.28p 83.37p 85.64p 58978
31/10/2011 85.19p 87.69p 84.48p 86.09p 164097
28/10/2011 84.06p 87.93p 83.84p 86.77p 425091
27/10/2011 84.21p 87.11p 84.06p 84.51p 57245
26/10/2011 87.22p 87.22p 84.74p 85.87p 55634
25/10/2011 82.94p 88.04p 82.94p 86.99p 151657
24/10/2011 85.64p 86.54p 82.69p 85.64p 142414
21/10/2011 86.32p 86.32p 81.87p 84.29p 186187
20/10/2011 77.53p 85.64p 76.62p 84.74p 1628972
19/10/2011 77.53p 77.53p 76.72p 77.30p 146487
18/10/2011 77.08p 77.53p 77.08p 77.53p 79540
17/10/2011 77.53p 77.53p 75.92p 77.30p 16162
14/10/2011 77.53p 77.91p 76.01p 76.62p 45713
13/10/2011 76.62p 77.44p 76.09p 77.30p 157731
12/10/2011 76.17p 78.14p 75.50p 75.72p 169009
11/10/2011 77.75p 77.75p 75.81p 77.08p 55844
10/10/2011 76.40p 78.43p 75.96p 77.98p 177658
07/10/2011 73.92p 77.53p 73.92p 76.62p 29003
06/10/2011 74.65p 77.07p 74.65p 76.29p 18622
05/10/2011 75.05p 76.62p 74.96p 76.40p 24939
04/10/2011 73.47p 76.62p 73.47p 75.95p 22309
03/10/2011 77.53p 77.53p 73.24p 76.85p 40767
30/09/2011 77.30p 77.53p 74.37p 77.08p 49069
29/09/2011 76.28p 76.28p 74.82p 75.61p 1594
28/09/2011 75.27p 77.35p 74.80p 75.95p 15817
27/09/2011 76.17p 76.85p 75.18p 76.62p 86840
26/09/2011 74.37p 76.98p 74.37p 74.60p 46129
23/09/2011 75.81p 76.48p 75.50p 75.50p 3195
22/09/2011 76.41p 76.68p 75.16p 76.17p 6737
21/09/2011 76.17p 76.85p 74.36p 76.40p 42231
20/09/2011 75.05p 76.19p 73.92p 75.95p 45144
19/09/2011 75.72p 77.98p 75.05p 75.27p 78250
16/09/2011 77.53p 77.53p 75.08p 76.62p 213489
15/09/2011 74.82p 77.30p 74.82p 75.72p 53844
14/09/2011 76.62p 76.62p 75.27p 75.27p 84790
13/09/2011 75.72p 75.72p 75.36p 75.72p 84730
12/09/2011 75.36p 75.54p 74.82p 74.82p 12343
09/09/2011 77.98p 79.35p 77.53p 78.88p 135577
08/09/2011 77.30p 77.86p 76.58p 77.53p 763534
07/09/2011 76.62p 77.58p 75.95p 77.53p 58443
06/09/2011 75.95p 76.56p 75.29p 75.72p 26716
05/09/2011 76.40p 76.62p 75.72p 76.17p 17844
02/09/2011 73.70p 76.24p 73.70p 75.72p 44444
01/09/2011 76.62p 76.62p 73.47p 73.47p 104883
31/08/2011 75.05p 76.62p 73.92p 75.50p 44819
30/08/2011 74.60p 76.62p 74.01p 74.15p 59712
26/08/2011 75.95p 76.17p 74.15p 74.93p 43053
25/08/2011 75.27p 77.78p 74.57p 76.74p 46872
24/08/2011 75.95p 76.65p 74.37p 75.27p 15837
23/08/2011 76.62p 77.23p 74.82p 75.05p 48885
22/08/2011 77.75p 78.22p 76.82p 77.53p 212541
19/08/2011 76.85p 80.28p 76.15p 77.53p 87066
18/08/2011 77.53p 77.75p 76.72p 77.53p 61207
17/08/2011 76.85p 78.43p 76.62p 77.53p 403859
16/08/2011 77.53p 77.53p 76.27p 77.08p 27068
15/08/2011 76.85p 78.43p 76.40p 77.08p 46716
12/08/2011 77.98p 78.41p 76.62p 77.08p 73753
11/08/2011 78.43p 78.43p 76.40p 77.53p 64612
10/08/2011 76.62p 77.95p 75.41p 77.30p 214646
09/08/2011 74.37p 77.08p 73.70p 76.29p 79499
08/08/2011 73.02p 77.98p 73.02p 75.50p 534180
05/08/2011 68.51p 75.05p 67.38p 74.82p 127650
04/08/2011 73.02p 75.50p 69.41p 71.22p 138648
03/08/2011 73.02p 75.77p 72.24p 73.24p 71328
02/08/2011 76.40p 77.30p 73.24p 73.24p 125539
01/08/2011 76.62p 77.12p 74.91p 75.27p 17586
29/07/2011 77.53p 77.95p 74.82p 75.50p 61769
28/07/2011 77.53p 78.19p 74.82p 76.62p 34080
27/07/2011 74.60p 78.57p 74.60p 75.72p 33836
26/07/2011 78.25p 78.43p 76.17p 76.17p 10308
25/07/2011 73.92p 78.00p 73.02p 77.98p 323285
22/07/2011 71.44p 75.72p 71.44p 73.02p 49218
21/07/2011 73.92p 74.93p 71.67p 74.37p 154341
20/07/2011 75.50p 77.52p 74.15p 74.37p 172718
19/07/2011 76.85p 77.53p 76.06p 77.08p 121943
18/07/2011 75.72p 77.53p 75.72p 75.95p 272599
15/07/2011 80.91p 80.91p 76.85p 77.53p 368459
14/07/2011 78.65p 78.65p 75.87p 77.53p 75583
13/07/2011 77.30p 78.43p 77.30p 78.43p 106159
12/07/2011 77.98p 78.43p 77.53p 77.75p 214282
11/07/2011 78.43p 79.56p 78.26p 78.43p 102773
08/07/2011 79.78p 80.32p 78.88p 78.88p 355247
07/07/2011 83.61p 83.61p 81.09p 81.13p 102601
06/07/2011 81.58p 82.71p 80.23p 82.03p 37064
05/07/2011 82.03p 82.94p 79.55p 79.55p 115672
04/07/2011 81.58p 83.21p 81.13p 81.13p 225888
01/07/2011 81.13p 82.71p 78.65p 81.36p 66501
30/06/2011 78.43p 81.81p 78.43p 79.33p 121916
29/06/2011 77.08p 78.43p 75.05p 78.43p 109011
28/06/2011 78.43p 78.43p 76.85p 77.08p 70079
27/06/2011 78.43p 78.43p 77.17p 77.98p 167448
24/06/2011 82.03p 82.03p 78.20p 78.20p 153916
23/06/2011 82.94p 84.64p 80.60p 80.79p 100315
22/06/2011 84.29p 84.36p 82.94p 82.94p 20725
21/06/2011 85.41p 87.00p 83.84p 84.06p 105307
20/06/2011 85.87p 86.96p 83.44p 84.96p 156762
17/06/2011 82.26p 90.15p 82.26p 90.15p 427612
16/06/2011 84.29p 84.74p 82.79p 84.74p 29741
15/06/2011 84.29p 87.45p 82.94p 85.19p 57691
14/06/2011 83.61p 84.66p 82.48p 82.71p 26755
13/06/2011 83.16p 87.21p 82.94p 82.94p 55102

*Close Price adjusted for both dividends and splits