Smiths News (SNWS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
26/04/2023 50.60p 53.00p 50.40p 51.00p 310905
25/04/2023 52.00p 53.00p 50.60p 52.40p 41946
24/04/2023 51.80p 53.80p 50.60p 52.80p 143158
21/04/2023 52.20p 53.40p 50.60p 53.40p 328184
20/04/2023 52.60p 54.00p 50.60p 52.60p 110176
19/04/2023 52.00p 53.60p 51.50p 52.20p 226779
18/04/2023 52.40p 53.00p 52.00p 52.40p 131608
17/04/2023 52.60p 53.00p 50.60p 53.00p 446991
14/04/2023 49.40p 52.75p 48.10p 52.00p 478605
13/04/2023 48.40p 50.00p 48.40p 50.00p 237003
12/04/2023 50.00p 50.00p 48.31p 48.40p 137782
11/04/2023 48.50p 49.50p 47.10p 48.70p 197674
06/04/2023 48.40p 48.80p 46.10p 48.80p 512638
05/04/2023 47.00p 48.10p 46.94p 48.00p 298693
04/04/2023 47.70p 49.60p 47.00p 48.60p 422253
03/04/2023 46.00p 49.00p 46.00p 48.00p 591251
31/03/2023 49.30p 49.38p 47.00p 47.00p 625230
30/03/2023 49.00p 49.90p 49.00p 49.40p 359269
29/03/2023 48.00p 49.45p 47.09p 49.45p 76379
28/03/2023 48.90p 48.95p 46.10p 48.60p 37566
27/03/2023 48.10p 49.10p 46.40p 49.10p 241683
24/03/2023 46.20p 49.00p 46.20p 47.40p 166555
23/03/2023 46.70p 48.14p 46.20p 46.20p 34169
22/03/2023 46.80p 47.82p 46.00p 46.80p 53787
21/03/2023 47.20p 48.85p 47.00p 48.10p 27039
20/03/2023 47.00p 48.70p 46.67p 47.90p 137391
17/03/2023 48.00p 48.63p 46.50p 46.50p 491084
16/03/2023 47.90p 49.90p 47.10p 48.20p 123951
15/03/2023 48.20p 49.24p 47.70p 47.80p 197746
14/03/2023 48.00p 49.90p 47.40p 48.40p 128414
13/03/2023 48.50p 49.90p 47.10p 47.60p 412209
10/03/2023 49.20p 49.70p 48.40p 48.40p 565177
09/03/2023 49.90p 49.90p 48.60p 49.90p 60632
08/03/2023 50.00p 50.40p 48.60p 50.40p 250029
07/03/2023 49.90p 51.00p 49.90p 50.80p 122011
06/03/2023 51.00p 51.40p 50.00p 50.00p 128423
03/03/2023 50.00p 52.40p 46.63p 51.00p 703964
02/03/2023 49.90p 50.00p 48.50p 50.00p 142911
01/03/2023 49.00p 49.73p 47.74p 49.00p 180716
28/02/2023 48.50p 48.90p 47.00p 48.60p 602490
27/02/2023 46.00p 48.00p 45.29p 46.70p 746433
24/02/2023 47.10p 48.50p 45.10p 46.40p 309479
23/02/2023 45.40p 46.90p 44.80p 46.00p 233309
22/02/2023 45.00p 46.80p 45.00p 45.40p 207792
21/02/2023 45.00p 46.90p 45.00p 45.00p 421617
20/02/2023 46.00p 46.50p 45.00p 45.10p 173486
17/02/2023 46.00p 47.90p 46.00p 46.50p 97212
16/02/2023 46.80p 48.30p 46.10p 47.00p 71336
15/02/2023 45.90p 48.00p 45.52p 47.60p 366314
14/02/2023 46.00p 48.70p 45.44p 46.35p 241399
13/02/2023 46.20p 48.70p 45.88p 47.80p 518630
10/02/2023 47.40p 48.40p 45.87p 46.20p 626472
09/02/2023 45.90p 46.80p 43.92p 46.80p 1435512
08/02/2023 44.00p 44.90p 43.30p 44.80p 1009013
07/02/2023 45.90p 45.90p 42.62p 43.10p 729920
06/02/2023 47.00p 49.50p 44.02p 44.30p 1202389
03/02/2023 48.40p 50.00p 47.20p 47.20p 983553
02/02/2023 50.00p 51.80p 47.71p 48.40p 770067
01/02/2023 51.00p 51.10p 50.00p 50.60p 263071
31/01/2023 52.00p 52.00p 50.00p 51.00p 116696
30/01/2023 50.00p 51.80p 50.00p 51.20p 191043
27/01/2023 51.00p 53.60p 50.00p 50.80p 273069
26/01/2023 51.00p 53.40p 50.00p 50.60p 151474
25/01/2023 51.00p 53.80p 50.60p 50.60p 412397
24/01/2023 55.60p 55.60p 50.60p 50.80p 1170081
23/01/2023 56.60p 56.60p 54.00p 55.40p 535984
20/01/2023 55.00p 56.60p 54.40p 55.60p 279937
19/01/2023 55.00p 56.00p 54.24p 56.00p 390487
18/01/2023 55.00p 57.00p 54.20p 55.00p 435572
17/01/2023 56.00p 57.00p 53.80p 54.80p 304354
16/01/2023 55.00p 57.00p 53.26p 55.00p 858470
13/01/2023 54.00p 55.60p 53.14p 55.00p 518123
12/01/2023 54.40p 56.80p 52.57p 54.20p 953365
11/01/2023 57.60p 59.80p 55.00p 57.00p 1754308
10/01/2023 55.00p 58.00p 54.22p 57.60p 2172956
09/01/2023 53.20p 55.00p 52.00p 55.00p 484921
06/01/2023 51.00p 53.80p 50.20p 53.20p 825389
05/01/2023 48.20p 51.20p 48.20p 50.60p 779868
04/01/2023 48.80p 50.00p 47.60p 49.00p 564446
03/01/2023 46.20p 49.00p 46.11p 48.50p 587302
30/12/2022 47.00p 48.00p 46.00p 46.75p 341407
29/12/2022 49.00p 49.00p 47.20p 48.40p 458634
28/12/2022 47.00p 49.00p 45.50p 47.75p 983347
23/12/2022 44.80p 47.00p 44.80p 45.50p 155270
22/12/2022 45.00p 46.10p 44.10p 46.10p 215099
21/12/2022 44.90p 45.06p 44.25p 45.00p 170665
20/12/2022 44.90p 44.90p 43.50p 44.25p 81023
19/12/2022 46.00p 46.40p 42.90p 44.00p 440070
16/12/2022 46.40p 46.90p 44.70p 45.80p 570566
15/12/2022 45.30p 47.00p 45.00p 47.00p 285417
14/12/2022 45.00p 46.14p 44.10p 46.10p 387975
13/12/2022 44.90p 46.00p 44.10p 45.20p 871240
12/12/2022 42.50p 44.80p 41.50p 44.20p 477268
09/12/2022 43.00p 44.00p 42.60p 44.00p 432193
08/12/2022 41.60p 43.60p 41.60p 43.60p 182655
07/12/2022 41.90p 42.66p 41.24p 42.00p 478691
06/12/2022 41.50p 41.90p 41.10p 41.90p 73316
05/12/2022 41.20p 41.70p 40.20p 41.50p 141486
02/12/2022 40.10p 41.60p 40.10p 41.00p 112233
01/12/2022 40.00p 41.70p 39.10p 40.40p 391160
30/11/2022 40.60p 41.40p 40.20p 40.60p 279513
29/11/2022 40.20p 41.60p 40.00p 41.60p 175349
28/11/2022 40.90p 41.60p 40.10p 40.20p 101049
25/11/2022 41.90p 41.90p 40.90p 40.95p 81795
24/11/2022 39.60p 41.60p 39.50p 40.80p 382214
23/11/2022 41.90p 41.90p 39.99p 41.70p 146080
22/11/2022 40.90p 40.90p 39.25p 40.90p 168783
21/11/2022 40.00p 40.90p 39.00p 40.00p 305124
18/11/2022 40.10p 41.90p 40.00p 40.10p 228240
17/11/2022 41.00p 41.00p 40.63p 41.00p 111576
16/11/2022 41.00p 42.40p 40.50p 40.85p 126174
15/11/2022 42.50p 42.50p 40.50p 41.90p 419328
14/11/2022 41.30p 42.80p 40.60p 42.30p 291850
11/11/2022 43.00p 43.50p 41.00p 42.10p 703549
10/11/2022 41.00p 42.50p 40.00p 42.50p 1182527
09/11/2022 39.00p 40.71p 37.50p 40.20p 1560285
08/11/2022 38.50p 39.40p 37.40p 38.80p 656499
07/11/2022 38.00p 38.50p 37.40p 38.15p 171127
04/11/2022 37.00p 38.00p 37.00p 38.00p 343269
03/11/2022 37.90p 38.20p 37.33p 37.75p 252581
02/11/2022 37.00p 38.00p 36.30p 38.00p 377712
01/11/2022 36.70p 37.15p 36.23p 36.80p 600982
31/10/2022 36.50p 36.70p 35.67p 36.20p 233337
28/10/2022 36.50p 36.50p 34.10p 35.55p 56907
27/10/2022 35.50p 36.50p 35.40p 36.50p 652853
26/10/2022 35.00p 35.50p 34.96p 35.35p 266382
25/10/2022 34.00p 35.50p 34.00p 35.30p 258245
24/10/2022 34.90p 35.40p 33.10p 34.15p 259561
21/10/2022 34.80p 34.80p 33.10p 34.20p 6370
20/10/2022 34.80p 34.80p 33.71p 33.80p 59962
19/10/2022 34.50p 35.14p 34.39p 34.50p 259158
18/10/2022 33.00p 34.40p 33.00p 34.20p 296352
17/10/2022 32.90p 34.00p 32.76p 34.00p 471109
14/10/2022 32.30p 33.90p 31.50p 31.50p 290801
13/10/2022 32.30p 32.85p 32.00p 32.30p 226133
12/10/2022 32.70p 33.90p 32.50p 32.80p 82318
11/10/2022 33.00p 33.00p 31.83p 32.60p 333790
10/10/2022 33.00p 33.00p 32.40p 32.60p 243258
07/10/2022 33.00p 33.90p 32.00p 32.70p 419244
06/10/2022 33.30p 33.30p 31.70p 32.00p 147429
05/10/2022 32.90p 33.90p 32.02p 32.70p 658010
04/10/2022 32.20p 33.50p 31.30p 33.50p 482405
03/10/2022 33.00p 33.00p 31.94p 33.00p 184136
30/09/2022 31.50p 33.11p 31.19p 32.00p 789881
29/09/2022 31.00p 31.30p 30.40p 31.30p 166847
28/09/2022 30.90p 31.60p 29.84p 30.85p 409519
27/09/2022 28.50p 30.85p 28.40p 30.85p 516928
26/09/2022 29.30p 29.30p 28.50p 28.85p 442236
23/09/2022 29.00p 29.20p 28.86p 29.20p 679208
22/09/2022 29.00p 30.00p 28.43p 28.50p 2152830
21/09/2022 27.70p 28.20p 27.38p 27.70p 41102
20/09/2022 28.50p 28.90p 27.00p 27.50p 821465
16/09/2022 28.10p 28.74p 28.10p 28.50p 36871
15/09/2022 29.00p 29.00p 28.50p 28.50p 176608
14/09/2022 29.40p 30.10p 28.50p 28.75p 11821
13/09/2022 29.40p 30.00p 28.63p 29.00p 152315
12/09/2022 29.50p 30.10p 28.96p 29.80p 437225
09/09/2022 30.40p 31.00p 29.55p 29.75p 67463
08/09/2022 31.00p 31.00p 29.85p 29.85p 105990
07/09/2022 31.30p 31.30p 29.60p 29.80p 97619
06/09/2022 30.10p 30.90p 29.70p 30.00p 127232
05/09/2022 30.00p 30.45p 29.50p 30.45p 75566
02/09/2022 30.90p 30.90p 30.25p 30.50p 18631
01/09/2022 30.20p 31.30p 30.00p 30.00p 167394
31/08/2022 30.70p 30.70p 30.20p 30.70p 375803
30/08/2022 30.00p 31.00p 30.00p 30.70p 54921
26/08/2022 31.90p 31.90p 30.25p 30.65p 97186
25/08/2022 30.90p 31.00p 30.50p 30.50p 34748
24/08/2022 31.00p 31.23p 30.63p 31.00p 110324
23/08/2022 31.50p 32.00p 30.55p 31.00p 58261
22/08/2022 31.50p 31.68p 30.50p 31.05p 436214
19/08/2022 32.90p 32.90p 31.75p 32.25p 11945
18/08/2022 32.70p 32.70p 31.60p 32.25p 28552
17/08/2022 31.60p 32.25p 31.60p 32.25p 103490
16/08/2022 31.90p 31.90p 31.50p 31.75p 102922
15/08/2022 31.50p 32.00p 31.49p 31.75p 143680
12/08/2022 32.00p 32.27p 31.50p 31.50p 475112
11/08/2022 31.80p 32.45p 32.00p 32.45p 31179
10/08/2022 31.80p 32.25p 31.53p 32.25p 112752
09/08/2022 31.80p 32.64p 31.80p 32.25p 146213
08/08/2022 32.00p 32.90p 31.21p 31.80p 724093
05/08/2022 32.90p 32.90p 32.00p 32.50p 161730
04/08/2022 31.90p 32.85p 31.90p 32.30p 273742
03/08/2022 32.00p 33.00p 32.00p 32.50p 124188
02/08/2022 32.50p 33.00p 32.00p 32.25p 71100
01/08/2022 32.50p 33.75p 32.50p 33.75p 38396
29/07/2022 33.40p 33.90p 32.12p 33.25p 109518
28/07/2022 33.20p 33.88p 32.54p 33.25p 73299
27/07/2022 34.20p 34.20p 33.00p 33.70p 34438
26/07/2022 33.50p 34.00p 33.11p 34.00p 12384
25/07/2022 33.60p 34.00p 33.40p 33.60p 57160
22/07/2022 33.50p 34.90p 33.24p 33.40p 90970
21/07/2022 33.40p 33.64p 33.26p 33.40p 15445
20/07/2022 33.90p 34.14p 33.49p 33.75p 158186
19/07/2022 34.00p 34.40p 33.72p 33.95p 79180
18/07/2022 33.70p 34.40p 34.00p 34.25p 48134
15/07/2022 33.70p 34.50p 33.70p 34.15p 145063
14/07/2022 34.50p 34.68p 34.00p 34.10p 19247
13/07/2022 34.60p 34.68p 33.70p 34.25p 12649
12/07/2022 34.60p 35.00p 34.32p 34.70p 203392

*Close Price adjusted for both dividends and splits