Smiths News (SNWS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/06/2011 85.19p 85.19p 83.39p 83.61p 152333
09/06/2011 85.87p 86.01p 84.06p 84.96p 183340
08/06/2011 88.34p 89.93p 84.74p 85.41p 376104
07/06/2011 87.44p 88.75p 85.64p 86.54p 103008
06/06/2011 84.51p 86.06p 83.74p 84.74p 90032
03/06/2011 86.54p 86.75p 85.66p 86.09p 13010
02/06/2011 85.64p 87.67p 84.74p 87.67p 46187
01/06/2011 85.64p 88.74p 84.96p 85.19p 83315
31/05/2011 87.67p 88.34p 87.44p 88.34p 894860
27/05/2011 88.12p 89.60p 87.29p 88.12p 45439
26/05/2011 88.79p 90.06p 87.44p 88.34p 117417
25/05/2011 87.67p 88.59p 87.22p 88.12p 64516
24/05/2011 86.32p 88.79p 86.32p 87.89p 51479
23/05/2011 88.79p 89.47p 85.64p 85.64p 94538
20/05/2011 87.22p 88.47p 86.32p 88.34p 57240
19/05/2011 89.02p 89.61p 87.85p 88.34p 44112
18/05/2011 89.70p 89.70p 85.64p 87.22p 19810
17/05/2011 86.54p 87.89p 85.41p 86.99p 54082
16/05/2011 84.96p 87.67p 84.96p 85.87p 83439
13/05/2011 88.34p 89.11p 84.74p 85.64p 208260
12/05/2011 89.92p 90.35p 88.34p 88.34p 399295
11/05/2011 90.60p 90.60p 88.68p 90.15p 151112
10/05/2011 91.50p 92.40p 89.98p 91.50p 211207
09/05/2011 90.60p 92.85p 90.37p 91.72p 156295
06/05/2011 90.15p 92.42p 90.15p 92.18p 258186
05/05/2011 90.37p 91.13p 88.57p 90.15p 401209
04/05/2011 90.60p 91.95p 89.47p 89.47p 237452
03/05/2011 90.60p 92.85p 90.60p 90.94p 293799
28/04/2011 90.15p 91.72p 90.15p 91.05p 86910
27/04/2011 89.92p 91.15p 89.30p 90.15p 58687
26/04/2011 89.25p 92.39p 89.25p 91.72p 174113
21/04/2011 89.25p 91.95p 88.34p 89.25p 403219
20/04/2011 87.89p 89.92p 87.89p 89.25p 194745
19/04/2011 85.41p 88.79p 81.13p 86.99p 268176
18/04/2011 81.13p 84.74p 81.13p 84.06p 322309
15/04/2011 82.48p 82.94p 80.68p 80.68p 157962
14/04/2011 79.55p 81.13p 78.65p 80.46p 84276
13/04/2011 80.91p 82.94p 79.33p 80.01p 308427
12/04/2011 76.62p 78.43p 76.62p 77.98p 91036
11/04/2011 79.78p 80.23p 78.88p 78.88p 25734
08/04/2011 79.78p 79.78p 78.77p 79.44p 32275
07/04/2011 77.98p 79.33p 76.17p 79.33p 109812
06/04/2011 77.98p 79.10p 76.49p 76.74p 60218
05/04/2011 74.60p 76.58p 73.92p 75.72p 48193
04/04/2011 76.62p 78.04p 74.89p 75.27p 68141
01/04/2011 75.72p 79.04p 74.92p 76.96p 309521
31/03/2011 78.43p 79.06p 75.95p 75.95p 94469
30/03/2011 78.43p 80.86p 78.43p 78.88p 600922
29/03/2011 79.33p 80.79p 79.33p 79.55p 235661
28/03/2011 78.43p 81.13p 76.62p 81.13p 106216
25/03/2011 77.53p 78.36p 76.94p 77.41p 121457
24/03/2011 75.72p 78.43p 74.82p 78.43p 97135
23/03/2011 74.60p 77.30p 73.02p 77.30p 575262
22/03/2011 74.37p 74.96p 72.79p 73.02p 114380
21/03/2011 72.79p 75.27p 72.79p 73.02p 78088
18/03/2011 72.57p 74.30p 71.22p 71.22p 301060
17/03/2011 73.70p 74.60p 72.16p 73.47p 209087
16/03/2011 76.40p 77.98p 73.02p 73.02p 252399
15/03/2011 73.92p 75.27p 73.47p 74.37p 184563
14/03/2011 75.95p 76.62p 74.15p 76.40p 57789
11/03/2011 75.05p 77.94p 74.01p 76.62p 212076
10/03/2011 80.23p 81.81p 78.43p 78.43p 81526
09/03/2011 81.13p 81.20p 77.98p 81.02p 273784
08/03/2011 81.81p 83.52p 80.19p 82.94p 166302
07/03/2011 82.03p 83.16p 80.82p 81.58p 746089
04/03/2011 86.09p 86.83p 81.13p 82.26p 156153
03/03/2011 84.74p 86.03p 82.82p 84.85p 300510
02/03/2011 86.09p 87.44p 85.87p 85.87p 63262
01/03/2011 85.64p 87.01p 85.01p 86.54p 88236
28/02/2011 84.29p 86.89p 84.29p 84.74p 31693
25/02/2011 87.44p 87.44p 85.41p 86.54p 30478
24/02/2011 84.29p 87.22p 84.29p 87.22p 39692
23/02/2011 84.51p 87.22p 84.51p 87.22p 109670
22/02/2011 87.44p 87.44p 84.51p 86.54p 159786
21/02/2011 86.77p 88.57p 86.32p 87.44p 96546
18/02/2011 86.09p 87.44p 84.63p 87.44p 89517
17/02/2011 85.64p 86.17p 84.53p 86.09p 44889
16/02/2011 84.90p 88.34p 84.90p 86.99p 89453
15/02/2011 86.99p 87.44p 86.23p 87.44p 18066
14/02/2011 84.31p 88.12p 84.31p 87.44p 153830
11/02/2011 86.09p 86.54p 84.36p 86.09p 104338
10/02/2011 86.54p 89.16p 86.54p 86.99p 142514
09/02/2011 84.96p 88.34p 84.96p 88.34p 50614
08/02/2011 86.77p 87.67p 85.64p 85.64p 87519
07/02/2011 85.19p 87.45p 84.74p 85.19p 178231
04/02/2011 87.22p 88.53p 86.54p 86.99p 125417
03/02/2011 87.44p 89.16p 86.77p 87.22p 160526
02/02/2011 90.15p 91.20p 87.01p 90.15p 458303
01/02/2011 88.34p 89.47p 87.24p 88.34p 84626
31/01/2011 86.09p 89.70p 85.18p 89.25p 101630
28/01/2011 86.99p 89.02p 85.24p 89.02p 50983
27/01/2011 85.64p 88.34p 85.23p 86.54p 150952
26/01/2011 86.09p 87.99p 84.74p 85.64p 369216
25/01/2011 86.99p 89.11p 85.87p 87.89p 279056
24/01/2011 90.15p 90.71p 88.25p 88.79p 252053
21/01/2011 90.15p 91.02p 88.57p 90.15p 169769
20/01/2011 91.27p 91.87p 88.12p 91.05p 356572
19/01/2011 94.20p 95.39p 91.05p 91.05p 40997
18/01/2011 92.40p 94.08p 92.31p 93.08p 142007
17/01/2011 95.56p 95.56p 90.82p 93.08p 75589
14/01/2011 93.75p 95.58p 91.50p 94.65p 274943
13/01/2011 93.75p 97.36p 92.85p 97.36p 667088
12/01/2011 94.65p 95.74p 92.85p 93.75p 81488
11/01/2011 96.46p 96.95p 94.65p 94.65p 349944
10/01/2011 96.68p 99.03p 94.65p 96.01p 204832
07/01/2011 98.94p 100.51p 98.03p 98.03p 73355
06/01/2011 98.49p 101.30p 98.03p 100.51p 897409
05/01/2011 105.02p 105.02p 98.26p 99.16p 1233347
04/01/2011 108.63p 108.63p 105.47p 106.37p 361421
31/12/2010 106.60p 111.78p 106.60p 106.60p 97849
30/12/2010 106.37p 108.18p 106.37p 107.73p 12261
29/12/2010 107.95p 109.08p 106.07p 108.63p 188868
24/12/2010 107.95p 107.95p 104.42p 106.82p 18380
23/12/2010 104.57p 108.18p 104.57p 107.95p 88430
22/12/2010 105.25p 107.05p 102.77p 107.05p 43051
21/12/2010 108.18p 108.18p 103.22p 103.44p 144697
20/12/2010 103.22p 107.27p 101.87p 106.82p 182050
17/12/2010 102.54p 104.57p 100.96p 104.57p 91943
16/12/2010 101.64p 104.57p 100.96p 104.57p 209915
15/12/2010 99.61p 103.22p 99.16p 102.09p 281204
14/12/2010 97.36p 103.22p 96.46p 103.22p 110329
13/12/2010 95.56p 100.96p 95.56p 98.26p 46891
10/12/2010 98.03p 99.16p 95.47p 97.36p 31554
09/12/2010 96.68p 97.89p 95.78p 96.46p 33847
08/12/2010 94.65p 96.57p 94.65p 94.88p 68043
07/12/2010 95.56p 96.68p 93.98p 94.65p 311908
06/12/2010 93.98p 94.65p 93.08p 93.98p 762286
03/12/2010 95.56p 95.56p 93.98p 94.65p 91004
02/12/2010 92.85p 95.56p 91.95p 95.56p 56986
01/12/2010 93.75p 94.56p 90.60p 90.60p 70291
30/11/2010 95.56p 95.56p 91.72p 91.72p 273715
29/11/2010 94.20p 96.91p 93.75p 94.20p 48714
26/11/2010 92.85p 96.13p 92.63p 92.63p 242934
25/11/2010 92.85p 93.98p 90.15p 92.18p 91820
24/11/2010 91.95p 94.92p 91.95p 92.18p 214405
23/11/2010 91.95p 94.43p 91.95p 92.85p 225685
22/11/2010 91.05p 94.43p 91.05p 93.75p 251839
19/11/2010 95.33p 95.56p 91.50p 91.50p 483929
18/11/2010 97.58p 97.58p 95.33p 95.33p 103167
17/11/2010 98.49p 98.97p 95.33p 95.33p 55490
16/11/2010 99.39p 99.61p 96.46p 96.46p 93923
15/11/2010 100.96p 100.96p 97.58p 97.81p 82917
12/11/2010 100.06p 102.54p 97.58p 97.58p 78845
11/11/2010 98.26p 102.63p 98.26p 99.61p 46471
10/11/2010 103.67p 103.67p 98.26p 98.26p 238185
09/11/2010 104.12p 105.25p 100.43p 100.96p 293014
08/11/2010 104.57p 105.47p 104.12p 104.57p 474075
05/11/2010 104.80p 105.57p 104.12p 105.02p 120668
04/11/2010 106.37p 106.69p 104.57p 104.57p 186970
03/11/2010 105.47p 105.92p 104.05p 105.92p 23545
02/11/2010 104.57p 105.70p 103.22p 105.25p 144269
01/11/2010 105.47p 106.37p 103.67p 105.25p 76245
29/10/2010 104.57p 104.57p 101.64p 104.12p 201810
28/10/2010 105.92p 105.92p 103.67p 103.67p 21878
27/10/2010 105.47p 105.92p 102.77p 103.67p 68902
26/10/2010 106.37p 106.37p 103.67p 105.47p 74050
25/10/2010 106.37p 106.37p 104.57p 105.02p 41358
22/10/2010 103.67p 107.27p 103.22p 105.47p 146572
21/10/2010 104.57p 109.98p 102.09p 103.22p 170565
20/10/2010 103.89p 107.14p 103.89p 107.05p 671745
19/10/2010 102.54p 105.36p 100.46p 104.12p 1048083
18/10/2010 102.54p 102.77p 99.73p 102.77p 35566
15/10/2010 101.64p 102.77p 98.88p 102.54p 127604
14/10/2010 100.06p 102.77p 98.26p 102.77p 82596
13/10/2010 98.26p 98.76p 96.30p 97.81p 57792
12/10/2010 93.30p 98.49p 93.30p 96.91p 1371600
11/10/2010 99.84p 100.06p 96.01p 98.26p 33389
08/10/2010 99.16p 100.38p 97.36p 98.26p 376433
07/10/2010 97.58p 100.64p 97.58p 97.81p 5891
06/10/2010 100.96p 100.96p 98.03p 98.03p 593460
05/10/2010 99.16p 100.96p 95.33p 99.84p 56808
04/10/2010 97.13p 100.51p 93.53p 100.51p 85923
01/10/2010 97.36p 97.36p 93.67p 95.56p 103523
30/09/2010 96.46p 97.26p 93.75p 94.65p 94681
29/09/2010 95.56p 95.56p 93.07p 95.56p 35075
28/09/2010 92.85p 95.56p 91.25p 95.11p 14147
27/09/2010 91.95p 93.30p 91.05p 91.95p 49636
24/09/2010 90.15p 94.20p 89.92p 91.27p 174249
23/09/2010 90.37p 92.85p 90.37p 91.95p 54114
22/09/2010 94.65p 94.88p 88.57p 89.25p 202324
21/09/2010 93.75p 96.68p 93.30p 96.46p 49366
20/09/2010 91.50p 92.73p 90.15p 91.05p 57656
17/09/2010 94.20p 95.36p 91.05p 91.05p 70435
16/09/2010 95.78p 97.36p 92.63p 97.36p 208913
15/09/2010 98.49p 98.49p 95.74p 98.49p 26887
14/09/2010 95.56p 97.81p 95.56p 95.56p 9076
13/09/2010 97.13p 98.26p 97.13p 97.81p 86702
10/09/2010 92.85p 95.88p 92.63p 92.63p 28743
09/09/2010 89.92p 96.46p 89.92p 93.08p 81000
08/09/2010 93.30p 94.48p 92.09p 93.53p 158224
07/09/2010 92.18p 94.69p 92.18p 93.30p 15396
06/09/2010 93.08p 94.65p 92.47p 93.08p 94428
03/09/2010 93.75p 93.75p 91.08p 93.75p 15362
02/09/2010 91.27p 93.75p 91.27p 93.75p 87580
01/09/2010 93.53p 93.80p 90.15p 90.15p 21133
31/08/2010 91.50p 91.50p 89.69p 90.82p 5478
27/08/2010 90.15p 91.72p 89.25p 89.25p 28858
26/08/2010 89.25p 89.65p 87.44p 88.12p 37057
25/08/2010 94.20p 94.20p 86.99p 87.22p 123908
24/08/2010 92.85p 95.11p 91.95p 92.40p 30919

*Close Price adjusted for both dividends and splits