Smiths News (SNWS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/02/2011 88.34p 89.47p 87.24p 88.34p 84626
31/01/2011 86.09p 89.70p 85.18p 89.25p 101630
28/01/2011 86.99p 89.02p 85.24p 89.02p 50983
27/01/2011 85.64p 88.34p 85.23p 86.54p 150952
26/01/2011 86.09p 87.99p 84.74p 85.64p 369216
25/01/2011 86.99p 89.11p 85.87p 87.89p 279056
24/01/2011 90.15p 90.71p 88.25p 88.79p 252053
21/01/2011 90.15p 91.02p 88.57p 90.15p 169769
20/01/2011 91.27p 91.87p 88.12p 91.05p 356572
19/01/2011 94.20p 95.39p 91.05p 91.05p 40997
18/01/2011 92.40p 94.08p 92.31p 93.08p 142007
17/01/2011 95.56p 95.56p 90.82p 93.08p 75589
14/01/2011 93.75p 95.58p 91.50p 94.65p 274943
13/01/2011 93.75p 97.36p 92.85p 97.36p 667088
12/01/2011 94.65p 95.74p 92.85p 93.75p 81488
11/01/2011 96.46p 96.95p 94.65p 94.65p 349944
10/01/2011 96.68p 99.03p 94.65p 96.01p 204832
07/01/2011 98.94p 100.51p 98.03p 98.03p 73355
06/01/2011 98.49p 101.30p 98.03p 100.51p 897409
05/01/2011 105.02p 105.02p 98.26p 99.16p 1233347
04/01/2011 108.63p 108.63p 105.47p 106.37p 361421
31/12/2010 106.60p 111.78p 106.60p 106.60p 97849
30/12/2010 106.37p 108.18p 106.37p 107.73p 12261
29/12/2010 107.95p 109.08p 106.07p 108.63p 188868
24/12/2010 107.95p 107.95p 104.42p 106.82p 18380
23/12/2010 104.57p 108.18p 104.57p 107.95p 88430
22/12/2010 105.25p 107.05p 102.77p 107.05p 43051
21/12/2010 108.18p 108.18p 103.22p 103.44p 144697
20/12/2010 103.22p 107.27p 101.87p 106.82p 182050
17/12/2010 102.54p 104.57p 100.96p 104.57p 91943
16/12/2010 101.64p 104.57p 100.96p 104.57p 209915
15/12/2010 99.61p 103.22p 99.16p 102.09p 281204
14/12/2010 97.36p 103.22p 96.46p 103.22p 110329
13/12/2010 95.56p 100.96p 95.56p 98.26p 46891
10/12/2010 98.03p 99.16p 95.47p 97.36p 31554
09/12/2010 96.68p 97.89p 95.78p 96.46p 33847
08/12/2010 94.65p 96.57p 94.65p 94.88p 68043
07/12/2010 95.56p 96.68p 93.98p 94.65p 311908
06/12/2010 93.98p 94.65p 93.08p 93.98p 762286
03/12/2010 95.56p 95.56p 93.98p 94.65p 91004
02/12/2010 92.85p 95.56p 91.95p 95.56p 56986
01/12/2010 93.75p 94.56p 90.60p 90.60p 70291
30/11/2010 95.56p 95.56p 91.72p 91.72p 273715
29/11/2010 94.20p 96.91p 93.75p 94.20p 48714
26/11/2010 92.85p 96.13p 92.63p 92.63p 242934
25/11/2010 92.85p 93.98p 90.15p 92.18p 91820
24/11/2010 91.95p 94.92p 91.95p 92.18p 214405
23/11/2010 91.95p 94.43p 91.95p 92.85p 225685
22/11/2010 91.05p 94.43p 91.05p 93.75p 251839
19/11/2010 95.33p 95.56p 91.50p 91.50p 483929
18/11/2010 97.58p 97.58p 95.33p 95.33p 103167
17/11/2010 98.49p 98.97p 95.33p 95.33p 55490
16/11/2010 99.39p 99.61p 96.46p 96.46p 93923
15/11/2010 100.96p 100.96p 97.58p 97.81p 82917
12/11/2010 100.06p 102.54p 97.58p 97.58p 78845
11/11/2010 98.26p 102.63p 98.26p 99.61p 46471
10/11/2010 103.67p 103.67p 98.26p 98.26p 238185
09/11/2010 104.12p 105.25p 100.43p 100.96p 293014
08/11/2010 104.57p 105.47p 104.12p 104.57p 474075
05/11/2010 104.80p 105.57p 104.12p 105.02p 120668
04/11/2010 106.37p 106.69p 104.57p 104.57p 186970
03/11/2010 105.47p 105.92p 104.05p 105.92p 23545
02/11/2010 104.57p 105.70p 103.22p 105.25p 144269
01/11/2010 105.47p 106.37p 103.67p 105.25p 76245
29/10/2010 104.57p 104.57p 101.64p 104.12p 201810
28/10/2010 105.92p 105.92p 103.67p 103.67p 21878
27/10/2010 105.47p 105.92p 102.77p 103.67p 68902
26/10/2010 106.37p 106.37p 103.67p 105.47p 74050
25/10/2010 106.37p 106.37p 104.57p 105.02p 41358
22/10/2010 103.67p 107.27p 103.22p 105.47p 146572
21/10/2010 104.57p 109.98p 102.09p 103.22p 170565
20/10/2010 103.89p 107.14p 103.89p 107.05p 671745
19/10/2010 102.54p 105.36p 100.46p 104.12p 1048083
18/10/2010 102.54p 102.77p 99.73p 102.77p 35566
15/10/2010 101.64p 102.77p 98.88p 102.54p 127604
14/10/2010 100.06p 102.77p 98.26p 102.77p 82596
13/10/2010 98.26p 98.76p 96.30p 97.81p 57792
12/10/2010 93.30p 98.49p 93.30p 96.91p 1371600
11/10/2010 99.84p 100.06p 96.01p 98.26p 33389
08/10/2010 99.16p 100.38p 97.36p 98.26p 376433
07/10/2010 97.58p 100.64p 97.58p 97.81p 5891
06/10/2010 100.96p 100.96p 98.03p 98.03p 593460
05/10/2010 99.16p 100.96p 95.33p 99.84p 56808
04/10/2010 97.13p 100.51p 93.53p 100.51p 85923
01/10/2010 97.36p 97.36p 93.67p 95.56p 103523
30/09/2010 96.46p 97.26p 93.75p 94.65p 94681
29/09/2010 95.56p 95.56p 93.07p 95.56p 35075
28/09/2010 92.85p 95.56p 91.25p 95.11p 14147
27/09/2010 91.95p 93.30p 91.05p 91.95p 49636
24/09/2010 90.15p 94.20p 89.92p 91.27p 174249
23/09/2010 90.37p 92.85p 90.37p 91.95p 54114
22/09/2010 94.65p 94.88p 88.57p 89.25p 202324
21/09/2010 93.75p 96.68p 93.30p 96.46p 49366
20/09/2010 91.50p 92.73p 90.15p 91.05p 57656
17/09/2010 94.20p 95.36p 91.05p 91.05p 70435
16/09/2010 95.78p 97.36p 92.63p 97.36p 208913
15/09/2010 98.49p 98.49p 95.74p 98.49p 26887
14/09/2010 95.56p 97.81p 95.56p 95.56p 9076
13/09/2010 97.13p 98.26p 97.13p 97.81p 86702
10/09/2010 92.85p 95.88p 92.63p 92.63p 28743
09/09/2010 89.92p 96.46p 89.92p 93.08p 81000
08/09/2010 93.30p 94.48p 92.09p 93.53p 158224
07/09/2010 92.18p 94.69p 92.18p 93.30p 15396
06/09/2010 93.08p 94.65p 92.47p 93.08p 94428
03/09/2010 93.75p 93.75p 91.08p 93.75p 15362
02/09/2010 91.27p 93.75p 91.27p 93.75p 87580
01/09/2010 93.53p 93.80p 90.15p 90.15p 21133
31/08/2010 91.50p 91.50p 89.69p 90.82p 5478
27/08/2010 90.15p 91.72p 89.25p 89.25p 28858
26/08/2010 89.25p 89.65p 87.44p 88.12p 37057
25/08/2010 94.20p 94.20p 86.99p 87.22p 123908
24/08/2010 92.85p 95.11p 91.95p 92.40p 30919
23/08/2010 89.25p 94.20p 89.25p 93.75p 121903
20/08/2010 88.57p 91.05p 88.53p 89.25p 54828
19/08/2010 87.89p 89.70p 85.82p 86.54p 191405
18/08/2010 88.79p 90.15p 84.96p 86.99p 504622
17/08/2010 91.50p 91.50p 88.57p 88.57p 37999
16/08/2010 92.85p 94.25p 88.86p 91.95p 60934
13/08/2010 96.46p 96.46p 91.95p 92.63p 77705
12/08/2010 96.46p 96.46p 93.75p 94.43p 56312
11/08/2010 100.29p 100.29p 96.68p 97.36p 89193
10/08/2010 94.43p 99.39p 94.43p 96.01p 75944
09/08/2010 97.81p 97.81p 95.56p 96.68p 6390
06/08/2010 96.46p 102.09p 94.43p 94.43p 201717
05/08/2010 97.36p 99.17p 95.56p 96.01p 180583
04/08/2010 100.96p 102.09p 96.46p 96.46p 52137
03/08/2010 98.26p 103.56p 98.26p 99.61p 35461
02/08/2010 103.67p 103.67p 98.49p 98.49p 13831
30/07/2010 105.70p 105.70p 100.51p 100.51p 59721
29/07/2010 100.96p 104.85p 100.96p 103.67p 56207
28/07/2010 101.87p 104.80p 101.87p 103.67p 243199
27/07/2010 101.87p 101.87p 98.71p 100.96p 10484
26/07/2010 100.96p 102.99p 100.96p 102.32p 3170
23/07/2010 102.32p 103.67p 100.96p 103.67p 274614
22/07/2010 98.26p 102.54p 95.78p 100.29p 43418
21/07/2010 98.94p 100.96p 96.46p 97.36p 165149
20/07/2010 96.68p 99.16p 96.46p 97.36p 10527
19/07/2010 98.26p 100.06p 96.01p 96.23p 42269
16/07/2010 100.96p 102.99p 98.71p 99.39p 319043
15/07/2010 101.42p 106.15p 101.19p 101.42p 575757
14/07/2010 98.49p 100.06p 98.49p 100.06p 620236
13/07/2010 101.42p 101.42p 100.06p 100.51p 1172012
12/07/2010 99.39p 101.19p 99.16p 100.96p 21924
09/07/2010 102.32p 102.32p 99.52p 100.96p 108383
08/07/2010 108.18p 108.18p 98.26p 98.71p 50260
07/07/2010 103.44p 103.44p 99.61p 99.61p 13505
06/07/2010 101.19p 103.67p 101.19p 101.87p 29531
05/07/2010 103.67p 108.85p 100.96p 101.87p 183233
02/07/2010 101.19p 104.57p 100.74p 104.35p 30490
01/07/2010 105.25p 105.25p 101.87p 103.22p 18871
30/06/2010 107.95p 107.95p 102.70p 106.37p 22734
29/06/2010 108.85p 108.85p 103.48p 107.95p 25427
28/06/2010 105.47p 106.82p 103.67p 103.67p 89868
25/06/2010 105.25p 109.08p 103.89p 104.57p 91443
24/06/2010 106.15p 106.15p 100.74p 100.74p 21630
23/06/2010 106.37p 106.37p 101.19p 105.70p 12612
22/06/2010 106.15p 106.37p 102.77p 103.67p 558098
21/06/2010 103.22p 107.46p 100.29p 100.29p 159401
18/06/2010 103.67p 103.67p 97.36p 97.36p 1258863
17/06/2010 100.29p 102.77p 100.06p 102.32p 41149
16/06/2010 102.32p 102.77p 98.26p 101.42p 21447
15/06/2010 100.96p 103.44p 98.26p 99.16p 55861
14/06/2010 101.64p 101.64p 99.61p 100.96p 22157
11/06/2010 99.84p 102.54p 99.75p 101.87p 19926
10/06/2010 102.54p 103.67p 97.13p 97.13p 17590
09/06/2010 105.25p 107.27p 102.77p 104.80p 15476
08/06/2010 103.67p 103.71p 103.22p 103.22p 29845
07/06/2010 105.25p 107.50p 102.54p 107.05p 63993
04/06/2010 106.60p 108.18p 106.37p 107.27p 101636
03/06/2010 105.92p 108.28p 104.12p 106.82p 112791
02/06/2010 106.37p 107.73p 104.35p 107.73p 44201
01/06/2010 108.18p 109.30p 106.52p 107.95p 65892
28/05/2010 106.15p 111.33p 103.94p 108.18p 70237
27/05/2010 105.02p 106.15p 102.94p 106.15p 123535
26/05/2010 104.80p 105.70p 102.14p 105.70p 44813
25/05/2010 103.44p 104.80p 102.52p 104.80p 153398
24/05/2010 105.70p 107.27p 105.25p 107.05p 92083
21/05/2010 107.05p 107.50p 105.47p 105.70p 46402
20/05/2010 106.37p 107.27p 106.37p 107.27p 34854
19/05/2010 106.82p 109.98p 105.70p 107.27p 58828
18/05/2010 110.88p 110.88p 107.05p 108.18p 103271
17/05/2010 107.27p 109.53p 106.82p 108.40p 49774
14/05/2010 111.33p 111.33p 105.92p 107.95p 99707
13/05/2010 111.56p 111.56p 108.63p 108.63p 8156
12/05/2010 110.43p 110.88p 106.24p 109.98p 55586
11/05/2010 111.56p 113.59p 110.88p 113.59p 84676
10/05/2010 105.02p 112.01p 105.02p 110.88p 49029
07/05/2010 105.47p 108.63p 101.19p 106.37p 210156
06/05/2010 107.50p 110.88p 107.27p 109.08p 113684
05/05/2010 106.37p 110.88p 106.37p 110.88p 104692
04/05/2010 106.60p 110.88p 106.60p 110.88p 691806
30/04/2010 109.53p 111.78p 107.27p 111.78p 2091571
29/04/2010 108.18p 109.53p 105.02p 107.27p 1640184
28/04/2010 102.77p 107.05p 100.54p 107.05p 60448
27/04/2010 109.08p 109.08p 104.12p 104.12p 311543
26/04/2010 109.08p 109.08p 105.47p 107.27p 176081
23/04/2010 103.22p 110.43p 103.22p 108.18p 238443
22/04/2010 103.67p 112.46p 101.87p 102.32p 1489917
21/04/2010 103.67p 106.37p 102.77p 106.37p 49293
20/04/2010 106.37p 108.10p 105.43p 105.47p 31151

*Close Price adjusted for both dividends and splits