Smiths News (SNWS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/04/2008 89.70p 90.15p 88.12p 90.15p 109857
08/04/2008 90.15p 90.15p 87.89p 88.79p 42435
07/04/2008 89.25p 90.15p 88.12p 89.70p 80483
04/04/2008 90.15p 90.15p 87.89p 88.57p 116415
03/04/2008 89.47p 90.37p 84.74p 88.34p 222691
02/04/2008 88.79p 90.82p 88.57p 89.92p 328446
01/04/2008 87.44p 92.85p 87.44p 89.25p 330805
31/03/2008 90.15p 90.15p 87.89p 89.92p 162541
28/03/2008 89.70p 91.95p 87.67p 89.25p 285305
27/03/2008 90.15p 93.30p 90.15p 91.95p 85784
26/03/2008 89.47p 93.75p 89.47p 91.95p 44309
25/03/2008 91.05p 91.05p 87.67p 90.15p 494942
20/03/2008 88.12p 89.70p 86.54p 87.44p 261688
19/03/2008 89.25p 91.50p 87.44p 88.79p 407383
18/03/2008 88.34p 91.95p 88.34p 91.72p 116525
17/03/2008 90.15p 92.85p 88.34p 89.70p 232497
14/03/2008 92.85p 92.85p 90.15p 90.15p 110450
13/03/2008 93.30p 93.30p 90.37p 91.50p 67456
12/03/2008 93.75p 95.56p 91.05p 91.27p 145547
11/03/2008 93.75p 93.75p 91.50p 91.50p 115003
10/03/2008 91.05p 93.75p 91.05p 93.75p 94550
07/03/2008 93.30p 93.30p 90.60p 90.82p 26711
06/03/2008 94.43p 94.43p 91.95p 92.18p 171701
05/03/2008 93.75p 94.65p 91.05p 93.98p 374298
04/03/2008 92.40p 93.53p 91.95p 93.08p 184747
03/03/2008 91.27p 91.50p 90.15p 90.15p 259244
29/02/2008 91.05p 93.75p 91.05p 91.05p 444
28/02/2008 94.20p 94.65p 92.18p 93.75p 138108
27/02/2008 93.30p 95.56p 93.30p 95.56p 187986
26/02/2008 89.25p 95.11p 88.34p 94.65p 338500
25/02/2008 91.05p 93.30p 89.47p 90.15p 313310
22/02/2008 91.27p 92.85p 89.92p 89.92p 31259
21/02/2008 90.82p 92.85p 90.82p 92.85p 134121
20/02/2008 92.85p 94.65p 91.05p 92.40p 90434
19/02/2008 91.05p 94.88p 89.25p 94.88p 79655
18/02/2008 90.37p 91.50p 89.47p 91.05p 79267
15/02/2008 89.92p 91.05p 88.79p 89.25p 50483
14/02/2008 89.47p 91.95p 88.79p 88.79p 157062
13/02/2008 95.33p 95.33p 88.79p 90.15p 268321
12/02/2008 88.34p 95.78p 88.34p 94.65p 543312
11/02/2008 88.34p 89.25p 86.77p 88.12p 44478
08/02/2008 91.95p 92.40p 87.44p 88.34p 252300
07/02/2008 92.40p 93.75p 92.40p 92.85p 358229
06/02/2008 90.15p 96.46p 89.92p 93.08p 859297
05/02/2008 88.57p 90.37p 86.77p 89.92p 191059
04/02/2008 92.85p 92.85p 87.89p 87.89p 153883
01/02/2008 92.63p 93.08p 90.15p 91.50p 45913
31/01/2008 91.95p 95.56p 91.05p 94.20p 238642
30/01/2008 86.32p 91.05p 85.87p 91.05p 293113
29/01/2008 88.57p 89.92p 86.09p 88.12p 111020
28/01/2008 84.74p 90.15p 84.74p 89.92p 86750
25/01/2008 87.89p 88.79p 86.09p 88.79p 227425
24/01/2008 89.25p 90.15p 84.74p 86.09p 275598
23/01/2008 88.34p 90.82p 85.87p 88.79p 232835
22/01/2008 82.03p 90.15p 82.03p 88.79p 169403
21/01/2008 85.64p 90.82p 85.64p 85.87p 97381
18/01/2008 88.57p 91.72p 88.34p 88.34p 146181
17/01/2008 88.57p 90.82p 88.34p 89.92p 470588
16/01/2008 89.02p 90.37p 87.89p 88.79p 73596
15/01/2008 90.37p 91.95p 89.92p 90.37p 134379
14/01/2008 89.25p 93.75p 89.25p 91.72p 279389
11/01/2008 88.34p 91.05p 86.54p 88.34p 821524
10/01/2008 90.15p 91.05p 88.34p 91.05p 97425
09/01/2008 88.34p 91.27p 88.34p 89.70p 91798
08/01/2008 89.47p 90.82p 88.79p 90.15p 83386
07/01/2008 91.95p 91.95p 87.89p 87.89p 178529
04/01/2008 93.08p 93.30p 90.15p 90.82p 135870
03/01/2008 92.40p 93.30p 91.05p 91.27p 123595
02/01/2008 95.33p 95.33p 93.08p 93.53p 11421
31/12/2007 95.11p 95.11p 93.98p 93.98p 17608
28/12/2007 94.20p 94.88p 92.40p 93.98p 79791
27/12/2007 96.46p 96.68p 94.43p 94.65p 53062
24/12/2007 91.95p 94.65p 91.95p 94.65p 127464
21/12/2007 89.02p 91.72p 89.02p 90.15p 197335
20/12/2007 89.70p 91.50p 89.25p 90.37p 281194
19/12/2007 88.34p 91.95p 88.34p 90.82p 503527
18/12/2007 91.05p 91.05p 88.34p 89.25p 533365
17/12/2007 93.08p 93.08p 87.44p 90.15p 643468
14/12/2007 92.63p 93.30p 91.05p 92.63p 102473
13/12/2007 92.63p 92.63p 89.25p 91.27p 362690
12/12/2007 94.65p 94.65p 90.60p 91.05p 527221
11/12/2007 95.56p 96.46p 92.18p 92.18p 599319
10/12/2007 96.46p 96.68p 92.85p 94.65p 647074
07/12/2007 99.84p 99.84p 95.56p 95.78p 562052
06/12/2007 95.56p 102.09p 93.75p 99.61p 418619
05/12/2007 85.64p 97.36p 85.64p 94.88p 369485
04/12/2007 86.54p 87.44p 83.84p 86.32p 577219
03/12/2007 98.03p 100.51p 83.16p 84.96p 536310
30/11/2007 93.08p 101.87p 86.54p 100.51p 909951
29/11/2007 89.25p 98.71p 89.25p 94.65p 476106
28/11/2007 85.41p 86.54p 83.16p 83.84p 763486
27/11/2007 82.03p 85.19p 82.03p 83.84p 632651
26/11/2007 89.47p 91.05p 81.58p 82.48p 785120
23/11/2007 90.60p 92.18p 89.70p 89.92p 355539
22/11/2007 89.92p 91.05p 88.57p 89.02p 142587
21/11/2007 91.27p 93.30p 88.57p 91.05p 436185
20/11/2007 89.25p 96.46p 89.02p 92.85p 911867
19/11/2007 91.05p 92.40p 88.34p 89.25p 1172098
16/11/2007 93.98p 94.20p 87.67p 89.70p 906772
15/11/2007 101.19p 101.19p 92.18p 94.65p 1442120
14/11/2007 98.94p 100.06p 98.94p 99.84p 299363
13/11/2007 100.51p 100.96p 98.94p 100.06p 1024835
12/11/2007 101.19p 102.09p 97.36p 99.39p 540674
09/11/2007 102.54p 102.54p 100.74p 101.19p 95457
08/11/2007 102.77p 102.77p 100.74p 102.32p 441512
07/11/2007 104.57p 104.80p 100.96p 102.54p 4816845
06/11/2007 104.57p 105.70p 101.87p 104.57p 1874184
05/11/2007 105.47p 105.70p 101.87p 105.47p 2542004
02/11/2007 105.47p 108.18p 103.67p 106.15p 683193
01/11/2007 113.13p 113.13p 104.80p 107.27p 871832
31/10/2007 115.16p 115.16p 110.88p 111.78p 1998655
30/10/2007 112.01p 115.16p 112.01p 113.36p 188524
29/10/2007 114.49p 114.49p 111.78p 113.36p 396199
26/10/2007 111.33p 112.91p 111.33p 112.68p 1519354
25/10/2007 111.78p 113.59p 109.30p 111.78p 2423705
24/10/2007 111.78p 111.78p 109.08p 109.98p 777601
23/10/2007 109.08p 112.46p 109.08p 112.46p 517904
22/10/2007 107.27p 111.56p 106.74p 109.75p 672354
19/10/2007 112.91p 113.59p 105.02p 109.30p 1438966
18/10/2007 117.19p 118.54p 111.11p 111.11p 283758
17/10/2007 109.30p 119.67p 108.63p 119.67p 426450
16/10/2007 109.98p 112.23p 108.85p 110.88p 58029
15/10/2007 114.49p 114.49p 107.27p 109.75p 271229
12/10/2007 114.49p 118.99p 114.04p 114.04p 307325
11/10/2007 112.01p 115.39p 112.01p 114.04p 25354
10/10/2007 111.33p 113.36p 110.43p 112.23p 104066
09/10/2007 105.92p 112.01p 105.47p 109.53p 631981
08/10/2007 108.18p 108.63p 103.22p 104.35p 455063
05/10/2007 109.98p 109.98p 108.18p 108.40p 198273
04/10/2007 108.63p 109.53p 107.50p 108.18p 180951
03/10/2007 108.63p 109.30p 104.36p 109.30p 573399
02/10/2007 109.98p 110.88p 108.85p 110.88p 890089
01/10/2007 110.43p 110.43p 108.18p 108.40p 998201
28/09/2007 116.74p 116.74p 106.15p 109.98p 469164
27/09/2007 121.02p 121.02p 114.94p 114.94p 247228
26/09/2007 119.44p 121.02p 119.44p 119.90p 600866
25/09/2007 114.26p 120.80p 114.26p 119.44p 830363
24/09/2007 114.26p 115.16p 111.33p 115.16p 508524
21/09/2007 111.78p 112.91p 106.60p 112.91p 559660
20/09/2007 116.74p 116.74p 111.78p 112.46p 258198
19/09/2007 117.64p 117.64p 115.84p 117.64p 76938
18/09/2007 116.52p 117.42p 116.06p 116.29p 100751
17/09/2007 119.90p 122.37p 116.97p 116.97p 177238
14/09/2007 121.25p 122.37p 120.80p 122.37p 69960
13/09/2007 121.47p 124.18p 121.02p 122.83p 213080
12/09/2007 123.95p 124.85p 122.15p 123.95p 315909
11/09/2007 121.70p 124.85p 121.70p 124.85p 93102
10/09/2007 121.92p 124.63p 121.25p 121.92p 258753
07/09/2007 128.68p 128.91p 124.40p 124.40p 312167
06/09/2007 127.33p 128.68p 127.11p 127.78p 403957
05/09/2007 132.07p 132.07p 127.33p 128.01p 35068
04/09/2007 132.07p 132.07p 130.04p 131.39p 160760
03/09/2007 130.94p 132.52p 129.81p 129.81p 185141
31/08/2007 123.50p 132.07p 123.50p 132.07p 293583
30/08/2007 125.76p 126.43p 123.05p 124.63p 208080
29/08/2007 119.44p 124.85p 115.61p 123.28p 299401
28/08/2007 127.56p 129.36p 117.64p 117.64p 690642
24/08/2007 127.56p 129.59p 127.56p 129.36p 314545
23/08/2007 129.14p 131.16p 127.56p 128.23p 684963
22/08/2007 116.52p 132.52p 116.52p 130.26p 606329
21/08/2007 111.78p 119.90p 111.11p 119.90p 272655
20/08/2007 109.75p 114.04p 109.53p 111.78p 376861
17/08/2007 106.37p 112.68p 106.15p 111.56p 484591
16/08/2007 103.22p 107.05p 103.22p 107.05p 335381
15/08/2007 102.99p 106.37p 102.32p 105.02p 1462089
14/08/2007 108.63p 108.85p 100.29p 100.29p 1561043
13/08/2007 109.30p 114.71p 106.37p 107.50p 831818
10/08/2007 114.49p 114.49p 103.67p 104.12p 1758463
09/08/2007 109.98p 115.16p 108.18p 113.59p 2128554
08/08/2007 118.77p 120.80p 108.18p 109.08p 1529318
07/08/2007 120.80p 120.80p 118.32p 120.80p 255076
06/08/2007 118.77p 119.90p 117.87p 118.99p 160816
03/08/2007 118.54p 120.35p 118.54p 118.77p 43466
02/08/2007 121.02p 122.15p 118.09p 118.54p 305607
01/08/2007 122.15p 122.15p 118.09p 119.22p 37976
31/07/2007 121.70p 122.37p 120.12p 121.92p 203435
30/07/2007 118.99p 121.70p 118.99p 119.90p 150058
27/07/2007 120.80p 121.25p 119.22p 119.67p 354905
26/07/2007 120.12p 121.02p 118.32p 120.35p 119881
25/07/2007 117.19p 121.25p 117.19p 119.67p 147045
24/07/2007 118.99p 119.44p 116.29p 117.19p 268278
23/07/2007 118.09p 120.80p 116.06p 120.80p 103514
20/07/2007 117.64p 119.90p 116.06p 116.06p 250986
19/07/2007 116.29p 119.44p 115.84p 119.44p 373737
18/07/2007 118.99p 121.25p 116.29p 117.64p 691722
17/07/2007 118.99p 120.80p 118.99p 119.44p 198257
16/07/2007 118.09p 120.80p 116.29p 118.09p 509130
13/07/2007 120.57p 120.80p 115.39p 115.39p 1457092
12/07/2007 115.61p 120.12p 115.39p 118.77p 828364
11/07/2007 119.44p 119.67p 115.84p 116.29p 434508
10/07/2007 117.64p 119.67p 117.19p 119.44p 1889380
09/07/2007 118.77p 120.12p 116.97p 117.64p 149644
06/07/2007 121.70p 122.60p 115.39p 116.97p 547297
05/07/2007 123.50p 123.50p 121.02p 121.47p 263922
04/07/2007 118.99p 123.50p 118.99p 122.83p 1046042
03/07/2007 121.70p 123.28p 119.22p 119.90p 1389751
02/07/2007 122.60p 122.60p 118.99p 120.80p 657447
29/06/2007 112.46p 122.37p 112.46p 120.80p 428074
28/06/2007 122.60p 122.60p 113.59p 114.04p 541190
27/06/2007 122.37p 122.37p 118.99p 120.80p 516085

*Close Price adjusted for both dividends and splits