Smiths News (SNWS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/02/2020 31.70p 32.60p 31.20p 31.20p 83263
19/02/2020 32.00p 32.30p 31.90p 32.15p 11543
18/02/2020 31.80p 33.92p 31.80p 32.10p 224187
17/02/2020 32.00p 33.50p 31.55p 31.90p 271531
14/02/2020 31.80p 32.60p 31.60p 32.20p 116272
13/02/2020 32.60p 33.10p 31.70p 32.90p 106568
12/02/2020 33.00p 33.11p 32.76p 33.00p 33204
11/02/2020 33.10p 35.00p 32.60p 34.60p 162554
10/02/2020 34.10p 34.80p 33.70p 34.20p 162288
07/02/2020 33.70p 34.50p 33.20p 33.55p 27953
06/02/2020 35.00p 35.00p 33.20p 35.00p 94255
05/02/2020 35.70p 35.70p 33.05p 35.00p 225390
04/02/2020 35.10p 35.10p 33.99p 34.30p 25089
03/02/2020 35.40p 35.40p 34.17p 34.50p 159687
31/01/2020 36.10p 36.40p 34.00p 34.50p 59517
30/01/2020 36.20p 36.20p 34.00p 34.00p 15712
29/01/2020 35.00p 35.90p 34.26p 35.35p 89502
28/01/2020 34.70p 36.20p 33.85p 36.00p 266858
27/01/2020 33.00p 34.90p 32.90p 34.90p 146542
24/01/2020 33.90p 34.65p 33.00p 34.65p 123615
23/01/2020 35.20p 35.20p 34.10p 34.40p 45854
22/01/2020 34.00p 34.45p 34.00p 34.45p 121705
21/01/2020 34.10p 34.50p 32.85p 34.30p 138354
20/01/2020 35.20p 35.20p 33.30p 34.00p 27570
17/01/2020 33.50p 34.82p 32.10p 34.50p 128810
16/01/2020 34.30p 36.40p 33.60p 33.60p 171554
15/01/2020 34.80p 35.60p 34.30p 35.60p 185673
14/01/2020 36.90p 36.90p 35.00p 35.10p 104102
13/01/2020 37.10p 37.10p 35.00p 35.45p 202156
10/01/2020 35.10p 36.90p 35.10p 36.15p 170909
09/01/2020 35.90p 35.90p 34.71p 35.20p 80793
08/01/2020 36.30p 36.30p 34.91p 35.85p 168430
07/01/2020 36.20p 36.30p 36.15p 36.15p 11275
06/01/2020 36.00p 36.50p 35.70p 36.00p 434431
03/01/2020 35.00p 36.40p 34.80p 36.10p 86548
02/01/2020 34.80p 36.87p 34.80p 35.55p 21316
31/12/2019 35.10p 36.20p 34.07p 36.20p 469091
30/12/2019 33.90p 35.20p 33.90p 34.90p 362423
27/12/2019 33.80p 35.10p 33.80p 35.10p 48356
24/12/2019 33.80p 33.83p 32.00p 33.80p 58533
23/12/2019 33.70p 34.00p 32.00p 33.80p 69284
20/12/2019 32.50p 33.70p 32.00p 33.70p 124588
19/12/2019 31.80p 33.90p 31.80p 32.45p 18194
18/12/2019 33.30p 33.50p 31.50p 33.30p 279212
17/12/2019 31.80p 34.20p 31.77p 33.40p 943407
16/12/2019 32.60p 32.90p 32.20p 32.70p 88559
13/12/2019 29.80p 31.20p 29.43p 31.10p 784393
12/12/2019 27.90p 30.60p 27.90p 30.50p 2861282
11/12/2019 30.30p 30.30p 28.30p 29.20p 82658
10/12/2019 28.30p 29.50p 28.06p 29.50p 581178
09/12/2019 28.00p 29.80p 28.00p 29.00p 87408
06/12/2019 28.40p 28.65p 28.40p 28.65p 159917
05/12/2019 27.60p 28.20p 27.60p 27.90p 93942
04/12/2019 28.00p 28.93p 28.70p 28.70p 720
03/12/2019 28.00p 29.48p 28.00p 28.50p 49966
02/12/2019 27.60p 28.90p 27.60p 28.90p 7143
29/11/2019 29.80p 29.83p 28.50p 28.75p 46595
28/11/2019 29.00p 30.56p 28.29p 28.60p 92588
27/11/2019 29.30p 30.90p 28.73p 29.75p 47348
26/11/2019 28.40p 29.32p 28.20p 28.40p 35418
25/11/2019 28.70p 29.40p 28.40p 28.90p 86836
22/11/2019 27.70p 30.40p 27.67p 30.40p 223353
21/11/2019 27.70p 29.46p 27.70p 28.35p 79801
20/11/2019 30.00p 30.00p 28.70p 29.00p 343981
19/11/2019 28.30p 29.40p 28.30p 29.40p 248632
18/11/2019 29.10p 29.70p 28.30p 29.70p 704266
15/11/2019 29.00p 29.96p 29.00p 29.80p 275961
14/11/2019 30.00p 30.00p 27.50p 28.90p 3265702
13/11/2019 29.20p 29.90p 29.20p 29.60p 8251
12/11/2019 29.80p 30.00p 29.40p 29.65p 881265
11/11/2019 29.00p 29.85p 29.00p 29.40p 30753
08/11/2019 29.90p 30.00p 28.10p 29.00p 654509
07/11/2019 28.10p 30.00p 28.10p 29.85p 57447
06/11/2019 29.00p 29.40p 27.50p 29.05p 2451068
05/11/2019 30.30p 30.30p 29.30p 29.40p 55371
04/11/2019 30.10p 30.10p 28.40p 29.15p 207853
01/11/2019 30.50p 30.50p 30.10p 30.40p 98445
31/10/2019 30.00p 30.50p 29.50p 30.50p 437570
30/10/2019 30.90p 30.90p 30.10p 30.20p 143704
29/10/2019 33.20p 33.20p 30.00p 30.95p 256395
28/10/2019 32.40p 32.70p 31.79p 32.50p 75941
25/10/2019 31.40p 31.79p 30.32p 31.40p 543262
24/10/2019 32.30p 33.12p 30.00p 30.00p 114918
23/10/2019 33.20p 33.40p 32.30p 32.50p 73488
22/10/2019 32.90p 33.90p 31.28p 33.20p 180971
21/10/2019 34.20p 34.90p 33.12p 34.45p 45902
18/10/2019 36.10p 36.10p 34.80p 35.35p 69512
17/10/2019 35.50p 36.90p 35.00p 35.00p 46847
16/10/2019 35.20p 35.69p 35.00p 35.10p 33896
15/10/2019 34.60p 36.20p 34.60p 35.00p 28945
14/10/2019 35.20p 35.20p 34.60p 35.20p 135239
11/10/2019 35.70p 37.00p 35.10p 35.10p 20588
10/10/2019 36.60p 37.10p 36.50p 36.50p 28083
09/10/2019 38.90p 38.90p 37.00p 37.00p 166276
08/10/2019 37.00p 39.00p 36.80p 39.00p 2369755
07/10/2019 37.10p 37.80p 36.90p 36.90p 154238
04/10/2019 37.50p 38.00p 37.40p 37.50p 238731
03/10/2019 38.00p 38.00p 37.00p 37.30p 207929
02/10/2019 38.10p 38.40p 37.60p 37.75p 190725
01/10/2019 37.80p 38.40p 37.80p 38.10p 27021
30/09/2019 38.50p 38.50p 37.95p 38.50p 5358
27/09/2019 38.00p 38.40p 37.60p 38.40p 113896
26/09/2019 38.10p 38.50p 38.10p 38.20p 17249
25/09/2019 38.20p 38.40p 37.90p 38.10p 66225
24/09/2019 38.20p 39.00p 38.00p 39.00p 32594
23/09/2019 38.50p 38.74p 38.10p 38.30p 80471
20/09/2019 38.30p 38.77p 38.30p 38.70p 47959
19/09/2019 38.10p 39.00p 38.10p 39.00p 2422
18/09/2019 38.50p 38.90p 38.00p 38.00p 69365
17/09/2019 38.00p 38.16p 37.70p 38.00p 56431
16/09/2019 38.20p 38.30p 37.60p 37.60p 119217
13/09/2019 38.30p 38.30p 38.10p 38.30p 34230
12/09/2019 38.40p 38.80p 38.07p 38.35p 30575
11/09/2019 38.20p 38.40p 38.00p 38.35p 114743
10/09/2019 38.30p 39.20p 38.00p 38.50p 93690
09/09/2019 38.40p 39.60p 38.00p 38.00p 18912
06/09/2019 39.70p 39.70p 38.16p 38.50p 26033
05/09/2019 37.90p 39.70p 37.90p 39.00p 529775
04/09/2019 37.90p 39.40p 37.80p 38.80p 13801
03/09/2019 37.60p 38.70p 37.20p 37.20p 88601
02/09/2019 36.30p 39.50p 36.30p 39.50p 83215
30/08/2019 38.00p 38.00p 36.30p 37.20p 61948
29/08/2019 38.00p 38.60p 36.80p 37.40p 67954
28/08/2019 35.70p 37.20p 35.70p 36.60p 80161
27/08/2019 36.30p 36.90p 35.60p 36.45p 226650
23/08/2019 37.00p 37.20p 36.40p 36.90p 56631
22/08/2019 36.60p 37.00p 36.10p 36.80p 103710
21/08/2019 36.40p 37.00p 36.10p 37.00p 98214
20/08/2019 36.50p 38.00p 36.40p 37.10p 25603
19/08/2019 36.90p 36.90p 35.60p 36.60p 42762
16/08/2019 36.90p 37.10p 36.50p 36.50p 131871
15/08/2019 37.30p 37.40p 36.23p 37.40p 21203
14/08/2019 37.30p 37.30p 36.10p 37.20p 103595
13/08/2019 35.50p 37.30p 34.20p 37.00p 280894
12/08/2019 37.50p 38.57p 37.50p 37.60p 80310
09/08/2019 37.60p 38.00p 37.50p 37.80p 479170
08/08/2019 37.90p 38.06p 37.30p 37.60p 73051
07/08/2019 38.90p 38.90p 37.80p 38.00p 32788
06/08/2019 38.00p 38.80p 37.80p 37.90p 132230
05/08/2019 38.00p 38.89p 37.80p 38.00p 104575
02/08/2019 37.60p 38.30p 37.40p 37.60p 49725
01/08/2019 37.80p 38.10p 37.64p 38.10p 119338
31/07/2019 37.40p 38.18p 37.10p 37.80p 175113
30/07/2019 38.80p 38.80p 38.30p 38.60p 393929
29/07/2019 39.00p 39.10p 38.41p 39.00p 39363
26/07/2019 38.80p 39.00p 38.20p 39.00p 108382
25/07/2019 37.80p 38.60p 37.80p 38.10p 20774
24/07/2019 38.30p 38.92p 37.55p 37.80p 82698
23/07/2019 39.30p 39.30p 38.90p 39.00p 67135
22/07/2019 39.10p 39.87p 39.00p 39.20p 67336
19/07/2019 39.20p 39.80p 39.00p 39.30p 1171657
18/07/2019 39.90p 39.90p 39.00p 39.20p 88630
17/07/2019 38.30p 39.10p 38.30p 38.90p 104700
16/07/2019 38.50p 39.00p 38.00p 39.00p 117219
15/07/2019 37.90p 39.00p 37.90p 39.00p 88764
12/07/2019 37.87p 37.90p 37.87p 37.90p 39055
11/07/2019 37.90p 38.00p 37.80p 37.85p 9750
10/07/2019 37.80p 38.00p 37.80p 37.90p 12847
09/07/2019 37.50p 37.87p 37.40p 37.70p 6241869
08/07/2019 37.63p 37.80p 37.63p 37.80p 1000
05/07/2019 37.70p 37.90p 37.44p 37.75p 409096
04/07/2019 37.50p 37.80p 37.42p 37.50p 32927
03/07/2019 37.50p 37.53p 37.10p 37.45p 113574
02/07/2019 37.00p 37.80p 36.60p 37.40p 252184
01/07/2019 37.40p 37.40p 37.00p 37.20p 95175
28/06/2019 37.50p 38.00p 37.40p 37.40p 127992
27/06/2019 37.20p 37.90p 37.20p 37.20p 154569
26/06/2019 37.70p 37.83p 37.20p 37.45p 82908
25/06/2019 37.40p 37.55p 37.40p 37.55p 14260
24/06/2019 37.50p 37.80p 37.20p 37.20p 31309
21/06/2019 37.30p 37.90p 37.00p 37.50p 219748
20/06/2019 38.00p 38.00p 37.30p 37.30p 120861
19/06/2019 37.80p 38.50p 37.51p 38.00p 120024
18/06/2019 38.40p 39.00p 38.20p 38.50p 349698
17/06/2019 38.40p 39.00p 38.30p 38.50p 63591
14/06/2019 38.30p 38.62p 38.10p 38.20p 47156
13/06/2019 38.00p 38.90p 37.80p 38.70p 171958
12/06/2019 38.90p 38.90p 37.30p 38.20p 131999
11/06/2019 38.00p 38.60p 37.60p 38.20p 120911
10/06/2019 38.00p 38.40p 37.56p 38.10p 294992
07/06/2019 38.30p 38.60p 37.80p 38.40p 139867
06/06/2019 38.20p 38.60p 38.00p 38.60p 68916
05/06/2019 38.10p 38.70p 38.00p 38.10p 90143
04/06/2019 38.40p 38.50p 37.61p 37.90p 191430
03/06/2019 37.40p 38.10p 37.11p 38.10p 51228
31/05/2019 38.30p 38.40p 38.30p 38.30p 40829
30/05/2019 38.10p 38.40p 38.10p 38.30p 101263
29/05/2019 38.00p 38.40p 37.70p 38.10p 129058
28/05/2019 38.30p 38.40p 38.00p 38.00p 190280
24/05/2019 38.60p 40.48p 38.30p 38.40p 290961
23/05/2019 39.50p 39.50p 37.60p 38.10p 106802
22/05/2019 39.20p 39.20p 38.50p 38.60p 36060
21/05/2019 38.70p 39.10p 38.60p 38.60p 219147
20/05/2019 38.50p 39.20p 38.50p 38.85p 94341
17/05/2019 37.70p 38.50p 37.70p 38.10p 17518
16/05/2019 37.60p 37.70p 37.31p 37.50p 50507
15/05/2019 37.50p 37.70p 37.38p 37.50p 125704
14/05/2019 37.40p 37.80p 37.10p 37.40p 140762
13/05/2019 38.50p 38.50p 37.00p 37.50p 159004
10/05/2019 37.20p 37.50p 37.10p 37.25p 163492

*Close Price adjusted for both dividends and splits