Smiths News (SNWS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/12/2020 30.10p 31.10p 30.00p 31.10p 15274
02/12/2020 31.20p 31.20p 29.80p 30.50p 74581
01/12/2020 30.50p 31.10p 29.30p 30.50p 53967
30/11/2020 30.10p 30.90p 29.20p 29.80p 114881
27/11/2020 29.10p 31.00p 29.10p 31.00p 44545
26/11/2020 29.50p 30.90p 29.40p 30.15p 14894
25/11/2020 29.50p 31.10p 29.10p 29.60p 1241987
24/11/2020 28.90p 30.00p 28.30p 29.40p 714021
23/11/2020 28.00p 29.00p 28.00p 28.50p 642672
20/11/2020 28.40p 29.00p 28.10p 28.60p 138300
19/11/2020 27.20p 28.90p 27.20p 28.10p 236985
18/11/2020 27.50p 27.70p 26.37p 27.70p 109339
17/11/2020 26.90p 27.50p 26.14p 27.50p 411867
16/11/2020 26.00p 27.10p 25.85p 26.00p 191058
13/11/2020 26.50p 27.30p 25.20p 26.40p 739761
12/11/2020 29.40p 30.30p 26.14p 27.00p 761606
11/11/2020 28.20p 31.00p 28.00p 29.00p 385495
10/11/2020 27.60p 29.00p 26.60p 27.40p 425048
09/11/2020 25.30p 27.50p 25.30p 27.20p 295701
06/11/2020 25.60p 26.00p 24.20p 24.50p 93127
05/11/2020 26.00p 26.10p 24.30p 25.25p 21538
04/11/2020 26.00p 26.40p 25.50p 25.60p 16587
03/11/2020 25.20p 26.00p 25.00p 25.20p 141888
02/11/2020 26.00p 26.00p 25.10p 26.00p 75162
30/10/2020 25.10p 26.00p 25.10p 26.00p 12598
29/10/2020 26.00p 26.00p 25.10p 26.00p 5168
28/10/2020 26.00p 26.80p 25.60p 25.60p 119937
27/10/2020 25.60p 26.80p 25.60p 26.00p 44138
26/10/2020 25.40p 26.70p 25.30p 25.40p 5713
23/10/2020 26.50p 27.00p 25.10p 26.20p 219931
22/10/2020 25.50p 26.10p 25.39p 25.85p 50106
21/10/2020 25.50p 26.64p 25.50p 25.70p 253448
20/10/2020 26.80p 26.90p 25.50p 26.00p 311707
19/10/2020 25.80p 26.60p 25.60p 26.30p 185589
16/10/2020 25.00p 26.40p 25.00p 25.00p 15438
15/10/2020 26.00p 26.90p 25.10p 25.30p 269380
14/10/2020 25.50p 26.70p 24.60p 26.00p 305234
13/10/2020 24.50p 25.90p 24.10p 25.20p 355937
12/10/2020 23.00p 25.00p 22.56p 25.00p 336477
09/10/2020 23.00p 23.00p 22.40p 23.00p 48838
08/10/2020 23.00p 23.00p 22.10p 23.00p 89509
07/10/2020 22.00p 22.89p 21.40p 22.40p 155775
06/10/2020 21.90p 22.00p 20.80p 21.50p 83411
05/10/2020 21.40p 21.90p 20.40p 21.50p 153961
02/10/2020 22.00p 22.00p 20.02p 20.80p 341618
01/10/2020 20.10p 25.00p 19.10p 20.95p 1388746
30/09/2020 19.00p 19.30p 18.45p 18.63p 74885
29/09/2020 19.15p 19.35p 18.45p 18.55p 5351
28/09/2020 19.15p 19.15p 18.58p 18.65p 98717
25/09/2020 19.20p 19.55p 19.15p 19.50p 7550
24/09/2020 19.95p 19.40p 19.15p 19.40p 24892
23/09/2020 19.95p 19.95p 19.10p 19.20p 15735
22/09/2020 19.10p 19.75p 19.10p 19.37p 145437
21/09/2020 19.20p 20.10p 18.50p 18.85p 54490
18/09/2020 19.00p 20.10p 18.55p 18.57p 13547
17/09/2020 20.10p 20.30p 19.23p 19.23p 9891
16/09/2020 20.10p 20.00p 18.10p 19.18p 16051
15/09/2020 20.10p 20.10p 19.20p 19.37p 12483
14/09/2020 20.10p 20.10p 19.30p 20.10p 28063
11/09/2020 19.90p 20.60p 19.60p 19.60p 84259
10/09/2020 19.90p 20.40p 19.42p 19.50p 34197
09/09/2020 19.15p 19.80p 19.10p 19.35p 10114
08/09/2020 19.00p 20.24p 19.15p 19.30p 10651
07/09/2020 19.00p 20.00p 19.20p 19.40p 5085
04/09/2020 19.00p 19.75p 19.48p 19.48p 0
03/09/2020 19.00p 20.32p 19.00p 19.75p 137701
02/09/2020 19.35p 20.90p 19.35p 19.85p 1575587
01/09/2020 20.20p 20.90p 19.58p 20.00p 14125189
28/08/2020 19.55p 21.00p 19.55p 21.00p 31978
27/08/2020 19.65p 20.80p 19.35p 20.50p 581586
26/08/2020 19.50p 20.03p 19.25p 19.72p 17718
25/08/2020 19.50p 20.40p 19.05p 20.07p 666274
24/08/2020 19.00p 19.85p 19.00p 19.00p 2006
21/08/2020 19.95p 19.95p 19.23p 19.23p 6440
20/08/2020 19.60p 19.95p 19.21p 19.23p 24158
19/08/2020 20.20p 21.00p 19.40p 21.00p 548085
18/08/2020 20.20p 20.90p 19.55p 19.55p 15379
17/08/2020 20.10p 20.90p 19.35p 20.25p 11372
14/08/2020 20.10p 20.40p 19.00p 19.70p 428841
13/08/2020 20.10p 20.15p 20.00p 20.00p 41560
12/08/2020 20.00p 20.07p 19.86p 20.00p 1203768
11/08/2020 20.80p 20.83p 20.02p 20.13p 87054
10/08/2020 20.50p 20.90p 19.66p 19.75p 37648
07/08/2020 20.00p 20.00p 19.65p 20.00p 2100
06/08/2020 20.00p 20.33p 20.00p 20.00p 1300
05/08/2020 20.00p 20.43p 19.05p 20.20p 18023
04/08/2020 20.10p 20.15p 19.55p 20.15p 290584
03/08/2020 19.80p 20.80p 19.50p 19.50p 22786
31/07/2020 20.90p 20.90p 19.65p 20.50p 1035067
30/07/2020 19.55p 20.64p 19.25p 20.00p 777912
29/07/2020 20.00p 20.10p 19.50p 20.00p 710599
28/07/2020 20.50p 20.50p 19.50p 19.50p 16970
27/07/2020 19.50p 20.64p 19.05p 19.50p 125453
24/07/2020 20.90p 20.90p 19.05p 20.13p 27489
23/07/2020 20.60p 20.75p 20.10p 20.10p 103406
22/07/2020 20.90p 20.90p 19.30p 20.80p 51877
21/07/2020 20.90p 20.90p 19.60p 19.60p 1054552
20/07/2020 19.05p 20.63p 19.05p 20.30p 285757
17/07/2020 20.90p 20.90p 19.05p 19.50p 1005462
16/07/2020 20.50p 20.80p 19.05p 20.40p 217525
15/07/2020 19.50p 21.00p 18.65p 20.40p 387071
14/07/2020 18.50p 19.49p 18.05p 19.20p 929350
13/07/2020 17.20p 18.00p 17.20p 17.55p 148301
10/07/2020 17.45p 17.75p 17.05p 17.75p 292245
09/07/2020 17.15p 17.84p 16.55p 16.85p 412927
08/07/2020 16.50p 17.85p 16.10p 16.10p 492201
07/07/2020 17.55p 18.20p 16.90p 16.98p 140976
06/07/2020 16.55p 18.20p 16.55p 17.30p 296562
03/07/2020 16.55p 17.50p 16.55p 17.00p 78247
02/07/2020 17.00p 17.85p 16.90p 16.90p 182366
01/07/2020 17.95p 17.95p 17.25p 17.60p 80776
30/06/2020 17.00p 17.70p 16.70p 17.35p 546069
29/06/2020 17.50p 17.60p 15.54p 16.00p 254850
26/06/2020 17.35p 17.55p 16.40p 17.00p 537899
25/06/2020 16.60p 18.00p 16.50p 18.00p 483684
24/06/2020 17.45p 17.85p 16.75p 17.40p 1733364
23/06/2020 16.45p 17.35p 16.00p 16.00p 540116
22/06/2020 15.45p 16.50p 14.70p 15.75p 752113
19/06/2020 14.80p 15.10p 14.05p 15.00p 6187682
18/06/2020 14.20p 14.50p 13.50p 14.05p 1149910
17/06/2020 13.70p 14.63p 13.50p 14.20p 1996339
16/06/2020 13.50p 15.10p 11.70p 13.30p 1974836
15/06/2020 12.90p 13.45p 11.05p 11.50p 601717
12/06/2020 13.65p 13.65p 12.25p 12.50p 1066271
11/06/2020 15.70p 15.70p 12.55p 13.00p 1349248
10/06/2020 15.75p 17.15p 14.00p 14.95p 925373
09/06/2020 16.30p 18.00p 15.00p 15.00p 790749
08/06/2020 18.55p 18.75p 15.25p 16.00p 1718519
05/06/2020 16.60p 18.85p 16.45p 18.00p 530291
04/06/2020 18.05p 19.00p 16.00p 16.00p 465140
03/06/2020 18.55p 18.65p 17.95p 18.55p 406846
02/06/2020 17.70p 18.75p 17.70p 18.35p 393070
01/06/2020 18.60p 19.09p 17.60p 18.00p 271293
29/05/2020 19.30p 19.30p 17.55p 18.70p 219305
28/05/2020 18.10p 18.67p 17.15p 18.67p 257033
27/05/2020 18.65p 19.80p 17.35p 17.35p 362792
26/05/2020 17.70p 19.48p 17.68p 18.55p 250828
22/05/2020 18.10p 18.60p 17.45p 17.80p 155695
21/05/2020 18.75p 19.20p 17.90p 17.90p 282444
20/05/2020 18.05p 18.91p 18.00p 18.50p 212357
19/05/2020 19.65p 19.65p 18.20p 18.50p 134932
18/05/2020 18.85p 19.00p 18.05p 18.15p 186164
15/05/2020 18.45p 18.90p 17.80p 18.90p 342463
14/05/2020 18.95p 19.70p 18.00p 18.50p 908203
13/05/2020 17.10p 20.40p 17.10p 19.23p 630283
12/05/2020 17.90p 19.45p 17.50p 17.85p 140864
11/05/2020 19.10p 19.64p 17.00p 17.58p 147488
07/05/2020 18.40p 18.49p 17.10p 18.15p 89725
06/05/2020 17.95p 18.49p 17.55p 17.90p 15108
05/05/2020 17.50p 19.05p 17.50p 17.80p 197698
04/05/2020 17.50p 19.00p 17.50p 18.67p 143589
01/05/2020 18.90p 19.00p 17.82p 18.93p 21494
30/04/2020 18.95p 19.88p 18.05p 19.50p 74400
29/04/2020 18.70p 18.95p 18.05p 18.38p 50111
28/04/2020 19.00p 19.00p 17.75p 18.30p 75078
27/04/2020 17.55p 18.45p 17.24p 18.30p 159203
24/04/2020 18.35p 19.65p 17.00p 18.00p 207488
23/04/2020 18.95p 18.95p 17.05p 17.78p 69260
22/04/2020 17.25p 18.20p 17.00p 17.45p 105554
21/04/2020 18.25p 19.35p 17.00p 17.80p 110476
20/04/2020 19.00p 19.75p 17.20p 18.35p 288803
17/04/2020 19.60p 20.59p 17.00p 17.20p 392066
16/04/2020 21.90p 22.10p 18.20p 19.00p 338780
15/04/2020 19.00p 29.90p 19.00p 21.25p 1588801
14/04/2020 20.50p 21.10p 17.40p 18.20p 324929
09/04/2020 20.10p 21.70p 20.10p 20.95p 34413
08/04/2020 19.45p 19.80p 18.70p 19.25p 66986
07/04/2020 18.25p 19.66p 17.40p 19.45p 295066
06/04/2020 17.05p 17.99p 17.05p 17.70p 24930
03/04/2020 17.20p 18.09p 16.93p 17.75p 271965
02/04/2020 17.25p 17.43p 17.15p 17.43p 16370
01/04/2020 18.20p 18.20p 16.82p 18.10p 212896
31/03/2020 16.75p 17.90p 16.45p 17.90p 153361
30/03/2020 16.95p 16.95p 15.96p 16.15p 40716
27/03/2020 16.85p 16.95p 16.00p 16.50p 48658
26/03/2020 16.25p 16.60p 15.39p 16.35p 308696
25/03/2020 15.75p 16.08p 14.60p 15.78p 108049
24/03/2020 13.85p 15.80p 13.74p 15.80p 521257
23/03/2020 13.80p 14.45p 13.25p 13.30p 477583
20/03/2020 15.50p 16.35p 14.27p 16.35p 388898
19/03/2020 15.00p 15.65p 14.25p 14.25p 392515
18/03/2020 14.00p 19.00p 13.35p 19.00p 623707
17/03/2020 16.10p 16.11p 13.25p 13.80p 166688
16/03/2020 17.50p 18.83p 14.94p 15.88p 360638
13/03/2020 19.20p 19.20p 18.15p 18.67p 89486
12/03/2020 22.40p 22.40p 17.61p 18.35p 252067
11/03/2020 25.10p 25.59p 21.75p 21.75p 160422
10/03/2020 24.10p 25.80p 23.50p 23.50p 195203
09/03/2020 24.00p 25.10p 24.00p 24.80p 157035
06/03/2020 26.50p 26.61p 26.19p 26.50p 73533
05/03/2020 27.60p 27.60p 26.62p 27.60p 25208
04/03/2020 26.70p 27.90p 26.28p 27.90p 126949
03/03/2020 27.40p 27.50p 26.30p 27.15p 70443
02/03/2020 28.00p 28.00p 26.50p 26.70p 23817
28/02/2020 25.50p 28.20p 23.32p 27.40p 200183
27/02/2020 28.90p 28.90p 26.20p 26.20p 168088
26/02/2020 29.30p 30.56p 27.85p 28.20p 141903
25/02/2020 30.00p 31.19p 29.10p 29.55p 43926
24/02/2020 31.00p 32.30p 30.56p 30.90p 126092
21/02/2020 32.30p 32.40p 31.43p 31.50p 64097

*Close Price adjusted for both dividends and splits