Smiths News (SNWS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/02/2024 48.10p 49.90p 48.10p 49.00p 165579
08/02/2024 47.90p 50.40p 47.90p 48.80p 83671
07/02/2024 50.40p 50.40p 47.80p 47.80p 151023
06/02/2024 47.90p 50.00p 47.90p 48.00p 58232
05/02/2024 48.40p 50.40p 47.90p 48.40p 47794
02/02/2024 49.30p 50.40p 47.80p 47.80p 70912
01/02/2024 48.80p 50.60p 48.80p 48.80p 25539
31/01/2024 50.00p 50.00p 47.83p 48.20p 134602
30/01/2024 48.50p 49.90p 47.10p 47.10p 172398
29/01/2024 48.80p 50.40p 47.10p 48.10p 103866
26/01/2024 50.00p 50.80p 47.25p 49.95p 191192
25/01/2024 49.90p 50.20p 48.85p 50.20p 57093
24/01/2024 50.00p 51.20p 48.10p 50.20p 156065
23/01/2024 46.20p 51.14p 46.20p 49.70p 625557
22/01/2024 46.10p 49.50p 45.98p 47.30p 766519
19/01/2024 47.00p 49.40p 47.00p 47.00p 627593
18/01/2024 46.00p 49.40p 46.00p 48.20p 266055
17/01/2024 45.70p 48.90p 45.20p 46.00p 288569
16/01/2024 47.00p 48.68p 45.90p 46.20p 303149
15/01/2024 48.00p 49.00p 47.10p 47.10p 159376
12/01/2024 48.20p 50.20p 47.40p 48.70p 188602
11/01/2024 50.20p 52.80p 48.30p 50.40p 464173
10/01/2024 54.80p 54.80p 51.60p 53.80p 535301
09/01/2024 53.00p 54.80p 52.57p 53.00p 337730
08/01/2024 50.60p 54.00p 49.40p 54.00p 238996
05/01/2024 51.00p 53.20p 50.20p 51.00p 421399
04/01/2024 50.00p 53.20p 49.30p 50.40p 682884
03/01/2024 51.00p 54.20p 48.59p 49.70p 310437
02/01/2024 54.40p 54.60p 51.60p 51.80p 292712
29/12/2023 53.00p 54.40p 52.50p 53.40p 59692
28/12/2023 53.00p 54.14p 52.60p 52.60p 135651
27/12/2023 53.20p 53.60p 51.30p 53.40p 122846
22/12/2023 54.20p 54.80p 52.20p 53.80p 152039
21/12/2023 54.00p 54.80p 52.00p 53.20p 217224
20/12/2023 55.00p 55.00p 52.20p 52.40p 205961
19/12/2023 54.20p 54.60p 52.20p 53.60p 319366
18/12/2023 52.00p 55.40p 51.20p 54.60p 317922
15/12/2023 51.20p 52.95p 50.00p 51.00p 293834
14/12/2023 51.40p 54.00p 51.19p 53.40p 6098103
13/12/2023 51.00p 51.80p 49.40p 51.40p 551438
12/12/2023 50.60p 52.00p 49.50p 50.05p 68606
11/12/2023 50.00p 51.46p 49.10p 50.00p 361588
08/12/2023 48.90p 51.85p 46.10p 50.60p 682027
07/12/2023 48.60p 48.80p 46.70p 48.80p 1724794
06/12/2023 46.50p 48.44p 46.50p 47.90p 280728
05/12/2023 47.60p 47.90p 46.10p 47.70p 90884
04/12/2023 47.20p 48.60p 46.40p 47.40p 81621
01/12/2023 47.40p 48.43p 46.50p 47.70p 520108
30/11/2023 46.40p 48.30p 46.10p 47.15p 809440
29/11/2023 46.40p 48.20p 46.30p 47.50p 125792
28/11/2023 47.00p 48.60p 46.00p 46.10p 106203
27/11/2023 47.10p 48.60p 47.10p 47.75p 58397
24/11/2023 45.70p 48.55p 45.70p 47.30p 73250
23/11/2023 45.10p 48.70p 47.10p 47.90p 221522
22/11/2023 45.10p 48.80p 45.10p 46.60p 512738
21/11/2023 46.20p 48.10p 45.00p 48.10p 534444
20/11/2023 46.00p 48.20p 46.00p 46.00p 410544
17/11/2023 47.00p 48.08p 46.00p 46.40p 127052
16/11/2023 46.40p 48.00p 46.00p 46.40p 3041343
15/11/2023 47.50p 48.00p 46.30p 47.20p 127790
14/11/2023 46.80p 47.50p 46.00p 46.80p 237362
13/11/2023 47.00p 47.90p 46.30p 47.90p 160454
10/11/2023 46.10p 48.90p 46.10p 47.20p 106395
09/11/2023 47.10p 48.80p 46.50p 47.25p 350771
08/11/2023 50.00p 52.23p 46.50p 48.20p 900428
07/11/2023 46.90p 49.30p 46.50p 48.90p 152865
06/11/2023 45.10p 49.50p 45.10p 49.50p 125102
03/11/2023 48.00p 48.70p 47.53p 48.60p 33248
02/11/2023 47.50p 48.32p 47.20p 48.00p 116775
01/11/2023 47.40p 48.70p 46.82p 47.80p 251051
31/10/2023 47.60p 47.84p 46.90p 47.60p 81941
30/10/2023 46.40p 48.80p 46.40p 48.00p 92191
27/10/2023 47.70p 47.70p 46.42p 47.70p 201811
26/10/2023 47.40p 47.90p 46.10p 47.40p 83463
25/10/2023 47.60p 48.20p 46.10p 47.20p 319706
24/10/2023 46.00p 47.54p 43.25p 46.40p 281491
23/10/2023 43.90p 45.60p 42.10p 45.60p 173825
20/10/2023 43.00p 44.10p 42.20p 43.80p 130767
19/10/2023 43.50p 44.71p 42.30p 43.50p 92086
18/10/2023 42.40p 44.30p 42.10p 44.00p 231318
17/10/2023 42.10p 43.81p 42.10p 42.20p 214759
16/10/2023 41.60p 42.80p 40.65p 41.70p 140330
13/10/2023 41.50p 42.30p 41.50p 41.90p 74717
12/10/2023 41.00p 44.00p 40.77p 42.25p 112475
11/10/2023 41.00p 42.14p 40.40p 41.00p 141178
10/10/2023 41.00p 42.74p 40.20p 41.80p 323059
09/10/2023 41.90p 42.00p 41.10p 41.70p 46515
06/10/2023 41.60p 42.70p 41.20p 41.20p 177429
05/10/2023 40.70p 42.65p 40.10p 41.50p 144903
04/10/2023 42.10p 43.30p 40.10p 40.70p 637487
03/10/2023 41.00p 42.31p 40.12p 40.80p 227848
02/10/2023 41.00p 42.60p 40.20p 41.30p 120588
29/09/2023 42.60p 42.60p 41.00p 41.00p 134759
28/09/2023 42.30p 44.20p 40.80p 40.80p 238908
27/09/2023 42.00p 43.90p 42.00p 43.00p 110736
26/09/2023 42.50p 44.59p 42.00p 42.00p 86096
25/09/2023 42.60p 43.02p 42.00p 42.80p 119827
22/09/2023 43.00p 44.80p 42.10p 42.10p 256831
21/09/2023 42.80p 44.70p 42.75p 42.90p 30677
20/09/2023 43.00p 44.41p 41.60p 42.50p 188347
19/09/2023 42.50p 44.70p 42.16p 42.50p 217908
18/09/2023 41.60p 44.70p 41.60p 43.10p 73711
15/09/2023 44.40p 44.70p 42.50p 44.00p 139703
14/09/2023 42.60p 43.14p 42.50p 42.60p 88037
13/09/2023 42.50p 44.90p 42.50p 43.00p 306405
12/09/2023 43.10p 43.25p 42.50p 43.00p 119278
11/09/2023 43.50p 44.90p 42.78p 43.50p 102889
08/09/2023 42.50p 44.40p 41.80p 43.20p 443642
07/09/2023 42.00p 43.20p 41.50p 42.30p 218117
06/09/2023 42.50p 43.20p 41.90p 41.90p 263407
05/09/2023 42.80p 43.10p 41.68p 42.50p 396544
04/09/2023 42.00p 43.50p 41.80p 41.80p 289036
01/09/2023 42.10p 43.27p 41.05p 42.20p 1308512
31/08/2023 42.50p 44.40p 42.38p 42.50p 58857
30/08/2023 42.20p 44.30p 42.00p 42.00p 115897
29/08/2023 43.80p 44.80p 42.10p 42.10p 330894
25/08/2023 43.20p 44.90p 43.00p 43.00p 29627
24/08/2023 44.00p 44.69p 43.10p 43.10p 47476
23/08/2023 44.00p 45.40p 44.00p 44.00p 11783
22/08/2023 46.00p 46.00p 44.00p 45.00p 24283
21/08/2023 44.20p 45.10p 43.90p 45.10p 43288
18/08/2023 45.00p 45.00p 43.83p 44.80p 38533
17/08/2023 44.90p 45.10p 43.00p 45.10p 20191
16/08/2023 45.00p 46.90p 42.60p 45.00p 302503
15/08/2023 45.00p 46.00p 44.50p 46.00p 13915
14/08/2023 44.60p 47.00p 44.60p 46.00p 37519
11/08/2023 44.50p 45.83p 43.90p 44.50p 30188
10/08/2023 46.20p 46.90p 44.30p 45.50p 236249
09/08/2023 43.70p 47.00p 43.70p 47.00p 46384
08/08/2023 43.50p 44.80p 42.60p 44.20p 104686
07/08/2023 43.00p 43.50p 42.10p 43.50p 119426
04/08/2023 43.00p 43.60p 40.00p 43.40p 1656025
03/08/2023 43.00p 44.90p 43.00p 43.00p 31187
02/08/2023 43.70p 45.30p 43.00p 43.00p 156441
01/08/2023 44.70p 45.00p 43.50p 44.00p 36923
31/07/2023 44.00p 45.90p 43.40p 44.50p 51498
28/07/2023 44.30p 45.60p 44.30p 44.40p 30427
27/07/2023 43.50p 45.50p 43.50p 44.40p 127586
26/07/2023 44.00p 44.90p 43.40p 43.80p 143647
25/07/2023 44.00p 44.84p 43.60p 43.80p 136920
24/07/2023 43.80p 44.90p 43.50p 43.60p 47081
21/07/2023 43.50p 44.90p 43.13p 43.80p 155176
20/07/2023 43.50p 44.30p 43.20p 43.20p 148749
19/07/2023 44.30p 44.90p 43.30p 43.80p 83183
18/07/2023 44.00p 44.84p 43.70p 44.10p 101032
17/07/2023 44.70p 45.40p 44.02p 45.10p 73288
14/07/2023 44.80p 46.90p 44.70p 44.80p 53598
13/07/2023 44.70p 46.00p 44.70p 45.00p 118586
12/07/2023 44.80p 46.00p 44.79p 45.00p 72859
11/07/2023 44.80p 47.90p 44.80p 44.80p 53193
10/07/2023 44.70p 46.27p 44.70p 45.40p 74320
07/07/2023 46.00p 48.70p 44.70p 44.70p 138941
06/07/2023 46.00p 47.00p 46.00p 46.10p 110425
05/07/2023 46.70p 47.20p 46.52p 46.60p 35340
04/07/2023 47.90p 47.90p 46.00p 46.00p 296024
03/07/2023 47.00p 47.90p 46.60p 47.00p 111067
30/06/2023 45.10p 47.70p 45.10p 46.80p 885611
29/06/2023 46.40p 46.80p 45.13p 45.60p 23433
28/06/2023 46.50p 47.70p 44.89p 45.00p 81339
27/06/2023 47.50p 47.60p 45.10p 46.00p 80433
26/06/2023 45.00p 45.77p 44.20p 45.20p 180170
23/06/2023 44.50p 45.60p 43.89p 44.10p 295222
22/06/2023 46.60p 46.60p 44.60p 44.60p 556431
21/06/2023 48.00p 49.00p 45.40p 47.00p 344619
20/06/2023 49.60p 50.40p 48.00p 48.00p 524888
19/06/2023 50.40p 50.40p 49.00p 49.60p 453898
16/06/2023 53.20p 54.00p 50.00p 50.00p 7951746
15/06/2023 53.80p 54.60p 53.40p 53.60p 568668
14/06/2023 53.20p 54.60p 52.45p 53.80p 197449
13/06/2023 53.00p 53.40p 52.00p 53.00p 437013
12/06/2023 53.00p 53.00p 51.40p 53.00p 45554
09/06/2023 52.00p 52.18p 50.60p 52.00p 400729
08/06/2023 53.00p 53.74p 51.80p 51.80p 309794
07/06/2023 54.00p 55.40p 53.40p 53.40p 375131
06/06/2023 55.00p 56.00p 54.00p 54.20p 689081
05/06/2023 54.80p 55.80p 54.20p 55.20p 170249
02/06/2023 52.60p 55.80p 52.00p 54.40p 501175
01/06/2023 52.20p 53.40p 52.20p 53.00p 219677
31/05/2023 51.20p 53.60p 51.20p 53.00p 66422
30/05/2023 53.00p 53.50p 51.60p 53.00p 123013
26/05/2023 53.00p 53.60p 50.20p 53.00p 352267
25/05/2023 53.00p 53.00p 50.20p 52.20p 102863
24/05/2023 52.00p 53.00p 50.20p 52.80p 78909
23/05/2023 51.60p 52.40p 50.84p 51.60p 20298
22/05/2023 50.80p 52.38p 50.31p 51.40p 123520
19/05/2023 51.20p 51.31p 49.94p 50.80p 84619
18/05/2023 51.80p 51.80p 50.20p 51.80p 34561
17/05/2023 51.40p 53.00p 50.60p 51.60p 342760
16/05/2023 50.00p 51.00p 48.30p 51.00p 93295
15/05/2023 49.00p 51.00p 49.00p 51.00p 76489
12/05/2023 49.10p 50.40p 49.00p 49.50p 885035
11/05/2023 49.70p 50.40p 49.00p 49.30p 456868
10/05/2023 50.40p 50.40p 48.90p 50.40p 186804
09/05/2023 50.60p 50.60p 48.34p 48.60p 393603
05/05/2023 50.20p 53.60p 48.20p 48.80p 642273
04/05/2023 51.80p 52.60p 50.20p 50.60p 163102
03/05/2023 53.00p 54.60p 48.60p 52.00p 689488
02/05/2023 51.20p 53.00p 50.40p 53.00p 223418
28/04/2023 51.00p 53.00p 50.40p 53.00p 489139
27/04/2023 50.60p 51.80p 50.40p 51.00p 54794

*Close Price adjusted for both dividends and splits