Smiths News (SNWS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/11/2009 103.44p 108.63p 102.54p 102.77p 80340
19/11/2009 97.36p 102.77p 95.56p 101.42p 125686
18/11/2009 98.71p 99.39p 93.08p 96.46p 406316
17/11/2009 103.67p 104.00p 97.36p 97.36p 95912
16/11/2009 106.15p 106.15p 100.06p 103.67p 75030
13/11/2009 105.02p 105.02p 102.77p 104.57p 136932
12/11/2009 104.57p 104.57p 103.22p 104.57p 289087
11/11/2009 105.92p 110.39p 99.61p 103.89p 156556
10/11/2009 104.57p 109.53p 104.57p 105.92p 180740
09/11/2009 104.12p 108.18p 104.12p 105.25p 95444
06/11/2009 103.67p 104.57p 103.67p 104.12p 79479
05/11/2009 105.25p 107.05p 103.67p 103.67p 143484
04/11/2009 107.73p 108.63p 104.35p 107.05p 119100
03/11/2009 108.18p 108.63p 108.18p 108.18p 476827
02/11/2009 111.78p 111.78p 108.18p 108.18p 571147
30/10/2009 114.49p 114.49p 109.75p 109.75p 89488
29/10/2009 115.39p 115.39p 109.98p 110.20p 36632
28/10/2009 109.98p 112.91p 109.98p 112.91p 102524
27/10/2009 111.78p 112.23p 109.08p 110.66p 245357
26/10/2009 108.18p 112.68p 107.73p 110.88p 163204
23/10/2009 112.91p 113.36p 108.18p 110.20p 1453887
22/10/2009 112.23p 118.09p 109.08p 110.20p 163755
21/10/2009 112.46p 113.59p 108.18p 113.59p 110404
20/10/2009 113.59p 113.59p 109.98p 109.98p 64593
19/10/2009 113.59p 113.59p 108.63p 109.98p 357578
16/10/2009 107.50p 112.23p 107.50p 108.85p 57857
15/10/2009 108.18p 111.33p 108.18p 109.08p 56635
14/10/2009 108.40p 111.78p 106.37p 110.66p 168937
13/10/2009 107.95p 112.23p 107.50p 108.40p 21120
12/10/2009 107.73p 110.20p 107.73p 110.20p 415774
09/10/2009 108.18p 109.75p 106.82p 109.75p 48080
08/10/2009 106.82p 109.98p 106.82p 109.98p 84962
07/10/2009 106.82p 108.85p 106.82p 108.85p 61940
06/10/2009 108.18p 109.30p 106.82p 106.82p 264532
05/10/2009 106.60p 109.30p 106.60p 109.30p 46675
02/10/2009 107.95p 109.75p 106.37p 108.18p 198194
01/10/2009 103.67p 108.18p 103.67p 106.82p 194590
30/09/2009 103.89p 108.18p 103.67p 107.73p 434032
29/09/2009 102.77p 108.18p 102.77p 106.15p 26761
28/09/2009 101.19p 103.67p 100.74p 101.42p 169559
25/09/2009 105.47p 107.27p 101.87p 101.87p 149221
24/09/2009 104.35p 109.08p 101.19p 101.19p 110958
23/09/2009 109.98p 109.98p 102.77p 102.77p 117314
22/09/2009 109.98p 109.98p 106.37p 106.37p 131279
21/09/2009 112.01p 112.01p 106.37p 109.30p 59922
18/09/2009 110.43p 111.11p 109.08p 110.88p 220115
17/09/2009 110.43p 111.78p 108.18p 109.08p 48862
16/09/2009 107.73p 111.11p 106.37p 109.53p 53251
15/09/2009 108.63p 111.78p 107.27p 109.98p 244350
14/09/2009 110.20p 110.20p 105.25p 106.37p 29877
11/09/2009 104.57p 113.59p 104.57p 110.66p 277161
10/09/2009 107.50p 108.40p 105.47p 106.37p 29460
09/09/2009 109.53p 109.53p 104.80p 105.47p 199337
08/09/2009 107.73p 108.18p 105.25p 108.18p 110346
07/09/2009 111.78p 111.78p 107.27p 108.40p 163772
04/09/2009 108.18p 111.78p 108.18p 109.53p 59979
03/09/2009 107.73p 111.56p 107.73p 111.11p 67817
02/09/2009 108.40p 109.98p 107.27p 107.73p 54277
01/09/2009 109.08p 109.98p 105.92p 109.98p 203422
28/08/2009 108.18p 108.18p 104.12p 108.18p 1439687
27/08/2009 106.37p 108.18p 103.67p 108.18p 74104
26/08/2009 102.77p 106.37p 102.32p 106.15p 15778
25/08/2009 100.06p 101.87p 100.06p 101.87p 599838
24/08/2009 100.06p 102.54p 100.06p 100.51p 1178691
21/08/2009 101.42p 103.67p 100.06p 100.96p 1241112
20/08/2009 99.16p 102.77p 97.58p 101.87p 1180860
19/08/2009 102.09p 103.67p 100.96p 102.77p 262226
18/08/2009 103.67p 103.67p 98.03p 98.03p 60782
17/08/2009 103.67p 103.67p 101.87p 103.22p 47251
14/08/2009 100.74p 104.57p 100.06p 100.51p 362328
13/08/2009 101.19p 102.77p 100.06p 102.77p 11647
12/08/2009 102.32p 103.67p 100.29p 100.96p 47600
11/08/2009 104.57p 106.15p 101.87p 104.12p 131706
10/08/2009 105.47p 106.15p 105.02p 105.92p 129188
07/08/2009 105.92p 108.40p 105.92p 107.27p 493919
06/08/2009 105.92p 109.53p 105.92p 108.18p 467068
05/08/2009 100.74p 106.82p 99.16p 106.82p 76458
04/08/2009 103.67p 103.67p 101.87p 103.67p 79109
03/08/2009 103.67p 104.12p 102.09p 102.77p 633223
31/07/2009 100.96p 103.67p 95.11p 103.67p 132820
30/07/2009 100.06p 100.06p 95.33p 98.26p 25664
29/07/2009 99.16p 99.61p 96.91p 99.61p 130721
28/07/2009 97.13p 100.06p 97.13p 99.16p 211305
27/07/2009 98.26p 98.71p 93.08p 98.71p 105710
24/07/2009 98.03p 100.06p 95.11p 96.46p 33550
23/07/2009 92.85p 98.03p 91.05p 98.03p 43431
22/07/2009 96.46p 98.71p 90.15p 92.40p 158486
21/07/2009 102.77p 102.77p 98.26p 99.16p 1019438
20/07/2009 98.71p 103.67p 98.71p 100.74p 18109
17/07/2009 100.51p 104.35p 99.61p 102.54p 74752
16/07/2009 102.77p 102.77p 100.06p 102.32p 42608
15/07/2009 104.12p 105.92p 98.94p 104.57p 469895
14/07/2009 100.96p 105.92p 99.16p 99.16p 43797
13/07/2009 98.94p 105.02p 98.94p 104.57p 79804
10/07/2009 104.57p 104.57p 98.71p 99.84p 232966
09/07/2009 109.08p 109.08p 101.87p 102.32p 82858
08/07/2009 108.18p 108.18p 103.67p 104.35p 36002
07/07/2009 106.37p 108.63p 105.25p 105.47p 125376
06/07/2009 102.54p 106.37p 100.06p 103.22p 1476723
03/07/2009 102.77p 102.77p 101.64p 102.32p 1764524
02/07/2009 96.01p 101.87p 95.11p 101.87p 160665
01/07/2009 100.96p 101.19p 95.78p 100.96p 457023
30/06/2009 101.87p 101.87p 98.03p 99.61p 203809
29/06/2009 97.36p 101.19p 97.36p 100.06p 676254
26/06/2009 99.61p 99.61p 95.11p 99.39p 4788
25/06/2009 97.36p 99.39p 95.11p 99.39p 188419
24/06/2009 95.56p 97.36p 95.56p 96.46p 12524
23/06/2009 94.65p 96.01p 90.37p 96.01p 275428
22/06/2009 91.05p 95.33p 91.05p 95.11p 28428
19/06/2009 95.78p 99.16p 87.67p 90.37p 901246
18/06/2009 91.05p 92.40p 91.05p 91.95p 72874
17/06/2009 92.85p 92.85p 91.05p 91.05p 18247
16/06/2009 96.01p 97.36p 92.85p 92.85p 57045
15/06/2009 98.49p 98.49p 93.53p 94.20p 125443
12/06/2009 96.46p 96.91p 93.30p 94.65p 72924
11/06/2009 99.16p 100.96p 96.46p 100.96p 74293
10/06/2009 98.71p 100.74p 97.81p 99.16p 41192
09/06/2009 99.16p 100.96p 95.11p 98.71p 167213
08/06/2009 96.68p 98.26p 95.11p 98.26p 19980
05/06/2009 100.06p 100.06p 94.65p 96.68p 233844
04/06/2009 99.16p 99.84p 96.46p 99.16p 39176
03/06/2009 97.36p 100.06p 97.36p 99.84p 214454
02/06/2009 92.85p 98.71p 92.85p 98.03p 158554
01/06/2009 96.46p 99.16p 91.95p 94.65p 47519
29/05/2009 96.46p 105.92p 96.46p 97.81p 355276
28/05/2009 86.54p 92.85p 86.54p 91.95p 127645
27/05/2009 89.25p 89.70p 89.25p 89.25p 473439
26/05/2009 89.70p 93.75p 89.25p 89.25p 10561
22/05/2009 89.70p 93.30p 89.25p 91.95p 18087
21/05/2009 89.25p 93.53p 89.25p 90.15p 22991
20/05/2009 89.25p 93.75p 89.25p 93.75p 132224
19/05/2009 89.25p 90.60p 89.25p 90.60p 124162
18/05/2009 90.15p 91.05p 88.79p 88.79p 995200
15/05/2009 90.15p 92.85p 90.15p 90.60p 48078
14/05/2009 90.15p 94.65p 90.15p 91.95p 104569
13/05/2009 95.56p 96.91p 91.50p 91.50p 15378
12/05/2009 94.65p 96.46p 91.50p 96.46p 92246
11/05/2009 94.43p 94.65p 90.15p 90.37p 91543
08/05/2009 91.72p 94.65p 90.37p 94.65p 39936
07/05/2009 90.15p 92.85p 88.34p 92.85p 82390
06/05/2009 94.65p 96.68p 87.44p 90.15p 488356
05/05/2009 96.46p 100.96p 94.65p 96.01p 89002
01/05/2009 94.65p 100.51p 93.98p 94.65p 530591
30/04/2009 92.85p 95.11p 90.15p 90.15p 202295
29/04/2009 92.85p 92.85p 90.15p 91.72p 1411114
28/04/2009 88.34p 93.75p 86.54p 93.75p 556454
27/04/2009 85.19p 87.22p 84.29p 85.41p 141298
24/04/2009 82.71p 83.84p 81.13p 83.84p 423975
23/04/2009 81.36p 82.94p 78.43p 80.23p 394663
22/04/2009 81.13p 81.13p 77.98p 80.91p 81906
21/04/2009 81.13p 81.13p 77.98p 78.43p 64479
20/04/2009 79.78p 80.01p 79.10p 79.33p 99039
17/04/2009 81.13p 81.81p 78.88p 78.88p 189990
16/04/2009 81.13p 82.03p 77.08p 82.03p 124021
15/04/2009 81.13p 82.26p 79.33p 81.58p 353977
14/04/2009 77.53p 81.13p 75.95p 81.13p 138263
09/04/2009 79.33p 79.33p 73.92p 74.60p 302294
08/04/2009 73.92p 78.43p 73.92p 76.62p 216940
07/04/2009 77.53p 77.53p 75.50p 77.53p 36402
06/04/2009 77.30p 80.23p 75.72p 77.53p 170956
03/04/2009 77.53p 81.13p 77.53p 78.20p 288584
02/04/2009 77.08p 77.30p 72.57p 73.92p 39407
01/04/2009 74.82p 76.62p 72.12p 75.95p 114948
31/03/2009 75.72p 75.72p 73.02p 74.37p 534438
30/03/2009 73.24p 77.53p 72.34p 77.53p 67561
27/03/2009 73.70p 74.37p 71.67p 72.34p 269628
26/03/2009 75.27p 75.27p 73.02p 73.02p 196835
25/03/2009 75.05p 75.72p 72.12p 73.24p 1837420
24/03/2009 66.71p 81.13p 66.71p 74.37p 1068137
23/03/2009 54.99p 62.88p 54.99p 62.88p 255638
20/03/2009 50.26p 54.09p 48.90p 54.09p 429841
19/03/2009 48.23p 50.26p 48.00p 48.68p 157313
18/03/2009 50.03p 50.03p 46.88p 50.03p 41447
17/03/2009 48.68p 48.68p 47.78p 47.78p 0
16/03/2009 50.03p 50.03p 47.78p 48.68p 119295
13/03/2009 47.10p 49.81p 46.20p 46.20p 1712710
12/03/2009 43.27p 46.65p 43.27p 45.75p 5622940
11/03/2009 42.59p 42.82p 40.12p 41.47p 60702
10/03/2009 45.97p 45.97p 42.59p 42.59p 78693
09/03/2009 45.07p 46.88p 43.27p 43.72p 130478
06/03/2009 47.78p 49.58p 45.07p 45.07p 190792
05/03/2009 48.45p 48.90p 47.78p 48.90p 19567
04/03/2009 48.90p 49.81p 47.78p 47.78p 28736
03/03/2009 48.90p 49.81p 46.88p 48.00p 46538
02/03/2009 49.81p 52.06p 48.23p 49.58p 275538
27/02/2009 52.51p 52.51p 49.81p 52.29p 31890
26/02/2009 52.51p 53.19p 50.71p 51.38p 27575
25/02/2009 51.83p 53.19p 50.93p 52.51p 102615
24/02/2009 51.38p 51.61p 49.36p 51.16p 120783
23/02/2009 52.29p 52.74p 50.26p 50.48p 49700
20/02/2009 51.83p 51.83p 49.13p 50.48p 423666
19/02/2009 54.09p 54.99p 52.29p 52.51p 126736
18/02/2009 53.64p 55.67p 53.64p 55.67p 12883
17/02/2009 52.51p 55.67p 51.61p 55.44p 117065
16/02/2009 52.51p 52.51p 52.29p 52.51p 41208
13/02/2009 50.71p 52.51p 50.03p 52.51p 786941
12/02/2009 53.19p 53.19p 53.19p 53.19p 28729
11/02/2009 53.19p 53.19p 50.93p 52.51p 13776
10/02/2009 53.19p 54.76p 52.51p 54.09p 101014
09/02/2009 52.06p 53.64p 51.83p 53.64p 18160

*Close Price adjusted for both dividends and splits