Smiths News (SNWS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
25/11/2013 193.82p 194.04p 189.31p 193.37p 688402
22/11/2013 191.79p 192.01p 188.86p 191.79p 3218
21/11/2013 189.31p 194.05p 188.86p 188.86p 105389
20/11/2013 192.91p 196.07p 192.91p 193.37p 151299
19/11/2013 196.07p 196.07p 191.56p 193.82p 153162
18/11/2013 196.07p 196.07p 192.46p 192.69p 434438
15/11/2013 193.37p 194.49p 190.49p 194.27p 31276
14/11/2013 189.98p 195.17p 189.98p 193.59p 42332
13/11/2013 189.53p 192.91p 187.58p 191.79p 289132
12/11/2013 184.80p 192.24p 184.80p 190.21p 162115
11/11/2013 187.28p 189.08p 186.60p 186.60p 32217
08/11/2013 187.73p 189.17p 187.06p 187.06p 21675
07/11/2013 185.25p 189.53p 185.25p 187.51p 15486
06/11/2013 189.08p 189.98p 186.38p 189.08p 46132
05/11/2013 184.80p 189.08p 184.80p 189.08p 35845
04/11/2013 184.80p 191.11p 184.80p 188.41p 114234
01/11/2013 186.83p 191.11p 186.83p 191.11p 117913
31/10/2013 184.80p 189.31p 184.80p 189.31p 127999
30/10/2013 186.60p 188.86p 185.34p 188.63p 27795
29/10/2013 189.31p 189.31p 185.70p 187.96p 184514
28/10/2013 183.00p 192.91p 183.00p 189.53p 97274
25/10/2013 189.08p 190.21p 186.83p 189.76p 160006
24/10/2013 183.00p 188.63p 183.00p 186.83p 264868
23/10/2013 183.00p 189.31p 183.00p 188.63p 116048
22/10/2013 183.00p 189.31p 183.00p 188.18p 178381
21/10/2013 183.00p 188.86p 183.00p 186.60p 116330
18/10/2013 184.80p 192.01p 184.80p 186.15p 450510
17/10/2013 187.51p 189.31p 185.82p 188.41p 501216
16/10/2013 177.82p 193.82p 177.82p 189.31p 680184
15/10/2013 173.08p 175.56p 171.50p 174.89p 190024
14/10/2013 173.98p 175.18p 173.08p 173.31p 168677
11/10/2013 175.34p 175.79p 173.08p 173.76p 96481
10/10/2013 173.98p 175.79p 173.98p 174.66p 810814
09/10/2013 178.49p 178.72p 173.98p 174.66p 597146
08/10/2013 179.62p 180.29p 177.59p 178.49p 46883
07/10/2013 180.29p 184.30p 180.29p 180.29p 466164
04/10/2013 183.00p 185.82p 180.52p 182.10p 128802
03/10/2013 184.58p 188.41p 181.20p 181.20p 213641
02/10/2013 181.87p 185.70p 181.87p 185.03p 79718
01/10/2013 183.67p 185.25p 180.29p 181.65p 225777
30/09/2013 184.80p 187.60p 184.35p 184.80p 279776
27/09/2013 188.41p 188.86p 185.51p 188.86p 41496
26/09/2013 187.06p 190.89p 186.28p 189.08p 48563
25/09/2013 185.70p 189.72p 185.70p 187.96p 243125
24/09/2013 190.89p 190.89p 187.06p 187.06p 73916
23/09/2013 188.18p 190.21p 183.22p 190.21p 108280
20/09/2013 190.21p 190.21p 183.67p 186.38p 88949
19/09/2013 186.83p 190.21p 183.25p 190.21p 163080
18/09/2013 188.86p 189.76p 183.90p 185.70p 875162
17/09/2013 175.79p 189.76p 175.39p 189.76p 313000
16/09/2013 171.28p 176.24p 171.28p 176.24p 226795
13/09/2013 172.18p 173.08p 170.60p 171.96p 67084
12/09/2013 172.18p 173.08p 170.38p 170.60p 280145
11/09/2013 173.08p 173.08p 169.48p 169.48p 393364
10/09/2013 171.28p 173.08p 168.01p 173.08p 57421
09/09/2013 165.87p 171.28p 165.65p 171.05p 115855
06/09/2013 165.19p 168.12p 165.19p 167.22p 133753
05/09/2013 165.87p 169.93p 164.97p 167.45p 54448
04/09/2013 168.12p 168.12p 165.87p 166.10p 63500
03/09/2013 166.10p 171.28p 165.87p 167.67p 190654
02/09/2013 169.03p 169.46p 165.87p 166.77p 103481
30/08/2013 169.48p 170.15p 165.19p 169.25p 63098
29/08/2013 165.93p 168.57p 165.19p 165.19p 13120
28/08/2013 168.57p 168.80p 166.77p 168.57p 86145
27/08/2013 164.29p 169.25p 164.29p 167.90p 405514
23/08/2013 164.97p 169.48p 164.25p 169.03p 526229
22/08/2013 162.26p 166.77p 162.26p 165.19p 224828
21/08/2013 161.59p 165.19p 161.36p 162.49p 128305
20/08/2013 166.10p 166.10p 162.04p 162.04p 161346
19/08/2013 164.29p 166.26p 164.29p 165.42p 111729
16/08/2013 167.45p 167.45p 163.39p 166.10p 52048
15/08/2013 167.90p 168.12p 164.07p 165.65p 82226
14/08/2013 163.84p 166.55p 163.79p 166.55p 2119
13/08/2013 163.84p 168.12p 163.84p 164.97p 61739
12/08/2013 165.19p 165.42p 162.94p 165.42p 10511
09/08/2013 162.72p 165.70p 162.26p 164.07p 49359
08/08/2013 162.04p 164.07p 161.81p 162.26p 68723
07/08/2013 161.36p 163.62p 161.36p 162.72p 78039
06/08/2013 162.94p 165.31p 161.59p 161.59p 39058
05/08/2013 163.17p 166.77p 162.26p 163.84p 300614
02/08/2013 158.88p 164.07p 155.94p 162.26p 597699
01/08/2013 153.25p 159.33p 153.25p 159.33p 62333
31/07/2013 155.73p 157.31p 153.25p 153.25p 53446
30/07/2013 153.70p 157.76p 153.70p 157.31p 28840
29/07/2013 155.73p 158.24p 154.15p 154.15p 47427
26/07/2013 154.15p 158.66p 154.15p 156.86p 37971
25/07/2013 154.83p 158.21p 154.15p 154.38p 54421
24/07/2013 156.18p 157.56p 154.15p 155.73p 20419
23/07/2013 155.50p 159.56p 154.16p 157.08p 112385
22/07/2013 155.50p 156.86p 154.15p 154.15p 55986
19/07/2013 156.18p 157.76p 155.05p 155.05p 58222
18/07/2013 155.05p 157.76p 155.05p 157.08p 169757
17/07/2013 154.83p 159.62p 154.83p 155.95p 82357
16/07/2013 154.15p 157.76p 154.15p 155.28p 60376
15/07/2013 155.50p 158.83p 155.50p 155.95p 46890
12/07/2013 155.95p 159.11p 155.95p 158.43p 97350
11/07/2013 155.95p 160.01p 154.83p 158.66p 138686
10/07/2013 153.25p 155.73p 152.35p 154.83p 203979
09/07/2013 145.14p 153.02p 145.14p 151.45p 548775
08/07/2013 137.47p 143.50p 137.47p 140.63p 81076
05/07/2013 141.53p 141.53p 137.02p 138.38p 83948
04/07/2013 137.92p 139.73p 135.22p 139.73p 20969
03/07/2013 136.80p 138.15p 135.22p 137.02p 40538
02/07/2013 135.22p 137.70p 134.09p 136.12p 97139
01/07/2013 137.02p 140.23p 133.64p 134.32p 261002
28/06/2013 136.12p 141.02p 136.12p 136.35p 28120
27/06/2013 134.32p 140.63p 134.32p 138.83p 235994
26/06/2013 134.32p 137.64p 134.32p 134.54p 61944
25/06/2013 137.02p 140.40p 135.90p 135.90p 51290
24/06/2013 137.02p 139.73p 135.22p 137.92p 124107
21/06/2013 132.52p 139.73p 132.52p 139.73p 300687
20/06/2013 131.16p 137.47p 131.16p 137.47p 96641
19/06/2013 137.02p 137.92p 131.39p 135.22p 252564
18/06/2013 142.88p 145.53p 136.57p 136.57p 181662
17/06/2013 144.24p 148.52p 142.88p 142.88p 49080
14/06/2013 147.84p 148.29p 147.39p 147.62p 17719
13/06/2013 148.74p 149.64p 142.66p 147.39p 59871
12/06/2013 155.05p 155.05p 145.36p 149.64p 121892
11/06/2013 157.76p 157.76p 151.45p 151.45p 63485
10/06/2013 151.45p 155.62p 151.45p 152.80p 32479
07/06/2013 152.35p 157.53p 152.35p 155.05p 410110
06/06/2013 151.45p 155.95p 151.45p 154.38p 58999
05/06/2013 155.05p 155.95p 151.67p 155.95p 116525
04/06/2013 153.70p 156.86p 151.45p 155.50p 290960
03/06/2013 157.76p 157.76p 151.45p 154.60p 229512
31/05/2013 158.43p 158.43p 153.70p 154.60p 47274
30/05/2013 153.25p 157.76p 153.25p 156.41p 105343
29/05/2013 153.25p 157.76p 151.45p 157.76p 84854
28/05/2013 153.70p 157.76p 153.36p 157.76p 146765
24/05/2013 157.08p 157.08p 153.25p 153.70p 41269
23/05/2013 158.66p 158.66p 154.15p 156.86p 157254
22/05/2013 155.95p 159.33p 154.38p 159.33p 185905
21/05/2013 155.95p 158.88p 153.78p 156.41p 380391
20/05/2013 157.76p 157.76p 151.45p 153.70p 974399
17/05/2013 158.88p 159.94p 151.45p 154.15p 376005
16/05/2013 161.36p 162.04p 158.36p 159.79p 110443
15/05/2013 160.46p 166.55p 160.46p 163.39p 177433
14/05/2013 166.77p 166.77p 160.91p 163.84p 96085
13/05/2013 166.77p 166.77p 161.61p 164.07p 60424
10/05/2013 166.77p 166.77p 162.26p 163.62p 240738
09/05/2013 166.77p 166.77p 160.69p 165.42p 198234
08/05/2013 162.72p 165.65p 162.43p 164.29p 387546
07/05/2013 166.55p 166.55p 162.26p 162.94p 198569
03/05/2013 161.81p 165.42p 160.91p 165.42p 95199
02/05/2013 164.74p 166.55p 161.36p 162.26p 32528
01/05/2013 162.26p 163.95p 161.36p 162.94p 102052
30/04/2013 160.46p 165.87p 160.46p 161.81p 133393
29/04/2013 166.77p 166.77p 161.90p 165.87p 112490
26/04/2013 166.77p 166.77p 160.80p 165.87p 148918
25/04/2013 164.07p 166.10p 162.04p 164.97p 267943
24/04/2013 164.07p 164.77p 162.72p 163.17p 359869
23/04/2013 160.46p 167.00p 160.46p 164.29p 210448
22/04/2013 163.62p 164.07p 161.81p 163.17p 336891
19/04/2013 163.17p 165.87p 162.26p 162.26p 131595
18/04/2013 171.05p 171.32p 161.18p 165.87p 434705
17/04/2013 167.67p 172.18p 167.67p 171.28p 346008
16/04/2013 163.62p 174.43p 162.12p 173.31p 377219
15/04/2013 159.56p 164.97p 159.56p 164.97p 72786
12/04/2013 163.17p 164.97p 160.67p 164.07p 106259
11/04/2013 156.63p 163.48p 156.35p 163.17p 61379
10/04/2013 158.88p 159.84p 155.28p 155.95p 100548
09/04/2013 158.66p 162.75p 158.66p 158.66p 63175
08/04/2013 166.77p 169.48p 158.66p 158.66p 215056
05/04/2013 171.05p 171.96p 167.00p 169.48p 655018
04/04/2013 166.77p 171.05p 166.77p 171.05p 191629
03/04/2013 166.77p 168.57p 164.97p 167.67p 91123
02/04/2013 166.77p 167.11p 163.39p 166.55p 268352
28/03/2013 160.46p 166.77p 160.46p 166.77p 120557
27/03/2013 162.26p 165.87p 160.69p 161.14p 117708
26/03/2013 163.17p 166.77p 162.49p 165.87p 114669
25/03/2013 158.66p 166.77p 158.66p 163.39p 231789
22/03/2013 160.46p 164.07p 160.46p 162.72p 88743
21/03/2013 155.95p 164.07p 155.95p 164.07p 1041058
20/03/2013 156.86p 162.04p 156.86p 159.11p 93262
19/03/2013 154.15p 161.59p 154.15p 160.24p 72829
18/03/2013 156.86p 162.94p 154.60p 160.46p 125984
15/03/2013 156.86p 162.58p 154.83p 154.83p 388097
14/03/2013 160.46p 161.81p 158.66p 158.66p 106470
13/03/2013 154.60p 160.46p 154.60p 160.01p 130440
12/03/2013 155.50p 160.24p 154.72p 159.56p 243639
11/03/2013 155.50p 159.56p 155.50p 159.56p 179101
08/03/2013 151.45p 157.76p 151.45p 157.76p 144193
07/03/2013 151.45p 156.41p 151.45p 155.05p 142639
06/03/2013 151.45p 156.86p 151.45p 156.18p 83643
05/03/2013 151.90p 155.95p 151.90p 154.38p 65320
04/03/2013 159.56p 159.56p 151.45p 154.15p 165124
01/03/2013 153.25p 158.88p 153.25p 155.73p 113526
28/02/2013 153.25p 159.33p 151.83p 159.33p 187803
27/02/2013 156.86p 157.13p 153.02p 153.25p 77195
26/02/2013 157.76p 158.43p 153.25p 155.05p 372236
25/02/2013 155.95p 161.36p 153.14p 158.43p 125790
22/02/2013 157.76p 159.79p 151.51p 155.50p 1565379
21/02/2013 161.14p 163.82p 159.79p 159.79p 95898
20/02/2013 158.66p 163.84p 157.31p 160.91p 270815
19/02/2013 158.43p 158.59p 155.49p 157.31p 107804
18/02/2013 154.38p 157.17p 154.38p 156.41p 82835
15/02/2013 155.95p 158.43p 154.60p 156.63p 225962
14/02/2013 156.86p 158.66p 155.73p 156.63p 113258
13/02/2013 155.50p 159.16p 153.48p 158.66p 206180
12/02/2013 154.60p 155.73p 152.84p 155.50p 264428

*Close Price adjusted for both dividends and splits