Smiths News (SNWS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/02/2009 52.29p 52.74p 50.26p 50.48p 49700
20/02/2009 51.83p 51.83p 49.13p 50.48p 423666
19/02/2009 54.09p 54.99p 52.29p 52.51p 126736
18/02/2009 53.64p 55.67p 53.64p 55.67p 12883
17/02/2009 52.51p 55.67p 51.61p 55.44p 117065
16/02/2009 52.51p 52.51p 52.29p 52.51p 41208
13/02/2009 50.71p 52.51p 50.03p 52.51p 786941
12/02/2009 53.19p 53.19p 53.19p 53.19p 28729
11/02/2009 53.19p 53.19p 50.93p 52.51p 13776
10/02/2009 53.19p 54.76p 52.51p 54.09p 101014
09/02/2009 52.06p 53.64p 51.83p 53.64p 18160
06/02/2009 52.51p 54.54p 52.06p 52.51p 134138
05/02/2009 52.51p 53.41p 52.29p 52.51p 93712
04/02/2009 52.96p 53.19p 52.51p 53.19p 37646
03/02/2009 53.19p 53.64p 51.83p 51.83p 10082
02/02/2009 53.19p 53.19p 51.38p 51.38p 7588
30/01/2009 52.96p 54.31p 50.48p 50.48p 83785
29/01/2009 56.79p 59.27p 52.96p 52.96p 42657
28/01/2009 56.57p 56.79p 55.67p 56.79p 136954
27/01/2009 58.14p 59.27p 56.57p 56.57p 290453
26/01/2009 61.30p 61.30p 58.82p 59.50p 31880
23/01/2009 59.27p 59.72p 57.69p 59.27p 48940
22/01/2009 60.62p 60.62p 57.02p 57.02p 28492
21/01/2009 57.69p 60.62p 56.79p 60.62p 148433
20/01/2009 54.99p 57.92p 54.99p 56.12p 66986
19/01/2009 56.57p 59.05p 53.19p 53.19p 130117
16/01/2009 58.60p 58.60p 55.89p 58.60p 332032
15/01/2009 59.72p 59.72p 56.34p 58.60p 61863
14/01/2009 61.53p 62.43p 58.37p 59.50p 71031
13/01/2009 63.55p 63.55p 61.53p 61.53p 47496
12/01/2009 62.88p 64.00p 62.20p 64.00p 13763
09/01/2009 64.00p 64.00p 62.20p 63.10p 19935
08/01/2009 61.53p 62.65p 61.53p 62.65p 163081
07/01/2009 67.38p 67.38p 61.53p 63.55p 46119
06/01/2009 66.71p 68.06p 65.13p 68.06p 3805
05/01/2009 66.26p 67.61p 65.13p 67.61p 53236
02/01/2009 64.91p 66.71p 64.91p 66.71p 11216
31/12/2008 63.55p 63.55p 63.55p 63.55p 0
30/12/2008 63.10p 64.91p 61.75p 63.55p 41442
29/12/2008 64.91p 64.91p 61.53p 61.75p 13093
24/12/2008 64.00p 65.81p 62.20p 62.88p 11214
23/12/2008 64.68p 66.48p 64.46p 65.81p 42028
22/12/2008 69.19p 72.12p 64.68p 64.68p 221708
19/12/2008 63.55p 71.44p 62.43p 71.44p 300370
18/12/2008 59.05p 66.26p 58.82p 66.26p 91608
17/12/2008 60.40p 60.40p 58.82p 59.95p 17759
16/12/2008 57.92p 60.40p 57.92p 58.82p 22554
15/12/2008 56.34p 59.72p 56.34p 59.72p 32651
12/12/2008 56.57p 59.27p 54.54p 59.27p 110934
11/12/2008 61.07p 61.07p 55.67p 56.12p 203655
10/12/2008 61.75p 63.55p 60.85p 61.07p 101226
09/12/2008 57.24p 60.40p 55.44p 59.72p 100134
08/12/2008 58.37p 58.37p 54.99p 54.99p 41927
05/12/2008 59.95p 60.17p 55.44p 55.44p 449391
04/12/2008 61.07p 61.07p 58.82p 60.40p 33776
03/12/2008 59.05p 60.85p 58.60p 60.85p 12721
02/12/2008 56.34p 60.85p 55.89p 60.85p 118763
01/12/2008 56.34p 59.50p 56.34p 59.50p 83813
28/11/2008 57.92p 57.92p 56.79p 56.79p 12455
27/11/2008 57.69p 58.37p 57.69p 57.69p 16236
26/11/2008 57.24p 57.47p 55.44p 55.89p 366534
25/11/2008 57.69p 57.92p 56.34p 56.34p 34393
24/11/2008 59.50p 59.50p 57.69p 59.05p 29949
21/11/2008 58.37p 59.05p 58.37p 59.05p 11191
20/11/2008 56.79p 58.60p 56.57p 58.14p 86224
19/11/2008 54.31p 57.47p 54.31p 55.89p 56514
18/11/2008 54.31p 57.02p 54.31p 57.02p 22832
17/11/2008 57.24p 57.24p 56.12p 56.12p 0
14/11/2008 54.54p 57.24p 54.54p 57.24p 63688
13/11/2008 55.67p 55.67p 55.67p 55.67p 1242
12/11/2008 54.31p 54.99p 54.31p 54.54p 85245
11/11/2008 55.22p 57.02p 54.31p 57.02p 107645
10/11/2008 54.09p 56.57p 54.09p 55.22p 28221
07/11/2008 54.76p 55.22p 53.86p 53.86p 475935
06/11/2008 54.76p 54.76p 54.09p 54.54p 170858
05/11/2008 50.93p 57.24p 50.93p 54.09p 103937
04/11/2008 53.64p 53.64p 50.71p 50.71p 186147
03/11/2008 51.61p 54.99p 51.61p 53.41p 85718
31/10/2008 53.64p 54.31p 51.38p 51.38p 1541313
30/10/2008 53.64p 53.64p 51.83p 52.74p 571537
29/10/2008 55.89p 57.69p 53.19p 53.19p 149156
28/10/2008 54.09p 54.09p 52.96p 53.64p 88810
27/10/2008 54.09p 55.44p 54.09p 54.09p 111780
24/10/2008 48.90p 57.24p 48.68p 54.54p 152917
23/10/2008 50.48p 50.48p 48.68p 49.58p 77466
22/10/2008 54.09p 54.09p 48.23p 48.90p 547937
21/10/2008 53.64p 53.64p 52.06p 52.96p 20157
20/10/2008 52.74p 54.09p 49.13p 51.38p 1325479
17/10/2008 64.00p 65.36p 53.19p 54.09p 386391
16/10/2008 61.30p 66.71p 61.30p 66.26p 1069831
15/10/2008 65.36p 66.71p 65.36p 66.71p 20105
14/10/2008 67.61p 67.61p 65.81p 66.71p 45664
13/10/2008 66.93p 66.93p 63.10p 65.81p 95487
10/10/2008 64.23p 66.48p 64.23p 66.48p 68358
09/10/2008 65.81p 66.93p 65.36p 65.81p 17140
08/10/2008 64.23p 68.29p 63.55p 65.36p 213889
07/10/2008 65.81p 66.48p 64.46p 65.13p 181740
06/10/2008 63.33p 64.23p 63.33p 64.00p 95191
03/10/2008 63.33p 65.58p 62.43p 65.58p 17090
02/10/2008 64.23p 64.46p 63.33p 63.33p 43477
01/10/2008 66.26p 66.93p 63.78p 64.91p 94731
30/09/2008 64.91p 66.26p 61.30p 64.91p 687840
29/09/2008 69.41p 69.41p 65.81p 65.81p 255120
26/09/2008 69.64p 71.22p 67.61p 71.22p 181828
25/09/2008 67.84p 70.99p 65.36p 70.99p 144263
24/09/2008 66.26p 68.51p 65.13p 66.48p 191662
23/09/2008 68.06p 69.19p 65.81p 65.81p 175281
22/09/2008 67.61p 70.31p 66.71p 69.86p 109762
19/09/2008 72.12p 73.02p 66.26p 66.26p 206665
18/09/2008 73.47p 73.47p 70.54p 70.54p 40362
17/09/2008 75.50p 75.50p 72.12p 72.57p 172011
16/09/2008 73.47p 75.27p 72.12p 75.27p 63845
15/09/2008 74.82p 74.82p 72.34p 73.02p 103859
12/09/2008 71.22p 74.82p 71.22p 73.92p 803554
11/09/2008 72.12p 72.34p 72.12p 72.12p 82726
10/09/2008 72.12p 72.57p 71.89p 72.12p 133623
09/09/2008 72.57p 74.82p 72.12p 72.34p 35319
08/09/2008 72.12p 72.12p 70.54p 70.54p 7650
05/09/2008 71.44p 74.15p 71.44p 74.15p 21619
04/09/2008 72.12p 74.15p 72.12p 74.15p 212197
03/09/2008 73.02p 73.02p 71.44p 71.44p 118262
02/09/2008 73.24p 73.24p 72.12p 73.02p 223039
01/09/2008 74.60p 74.60p 72.12p 72.12p 22508
29/08/2008 73.70p 75.05p 72.12p 72.34p 64679
28/08/2008 72.12p 73.92p 72.12p 73.92p 4515
27/08/2008 73.47p 73.47p 72.12p 72.12p 53142
26/08/2008 75.27p 75.27p 73.92p 73.92p 55424
22/08/2008 75.27p 76.85p 74.15p 76.40p 80486
21/08/2008 74.15p 77.53p 74.15p 75.50p 79336
20/08/2008 69.41p 74.37p 69.41p 74.37p 68823
19/08/2008 69.41p 70.77p 68.51p 69.86p 783955
18/08/2008 71.67p 73.02p 67.84p 68.96p 628817
15/08/2008 72.12p 73.47p 70.31p 71.22p 605207
14/08/2008 73.70p 73.92p 72.57p 72.57p 51911
13/08/2008 72.57p 75.27p 72.57p 73.70p 295907
12/08/2008 70.31p 75.05p 70.31p 72.79p 80510
11/08/2008 70.77p 72.34p 69.64p 72.12p 89611
08/08/2008 74.37p 75.72p 69.86p 72.12p 107502
07/08/2008 77.53p 79.55p 76.40p 76.40p 96631
06/08/2008 73.02p 79.10p 73.02p 78.43p 356738
05/08/2008 66.71p 73.02p 66.71p 73.02p 422279
04/08/2008 66.71p 66.71p 66.03p 66.71p 288727
01/08/2008 64.91p 66.48p 64.91p 65.81p 235663
31/07/2008 66.71p 66.71p 64.91p 65.81p 67043
30/07/2008 67.16p 67.16p 65.58p 66.71p 47868
29/07/2008 64.91p 65.58p 62.88p 64.46p 473086
28/07/2008 66.71p 67.16p 65.58p 65.58p 64153
25/07/2008 70.31p 70.31p 65.58p 66.71p 190670
24/07/2008 78.20p 78.20p 70.31p 70.77p 82690
23/07/2008 79.33p 79.33p 75.72p 76.62p 77686
22/07/2008 76.85p 80.01p 75.72p 76.17p 187950
21/07/2008 67.38p 82.03p 67.38p 78.43p 339579
18/07/2008 69.86p 69.86p 60.62p 68.74p 443236
17/07/2008 74.37p 80.23p 67.84p 68.96p 476017
16/07/2008 70.54p 72.12p 70.31p 72.12p 56673
15/07/2008 70.54p 72.12p 68.74p 71.67p 185524
14/07/2008 68.74p 71.67p 68.74p 70.54p 150443
11/07/2008 72.12p 72.34p 70.31p 71.67p 280120
10/07/2008 73.92p 75.27p 73.02p 73.02p 239890
09/07/2008 74.82p 76.17p 73.02p 73.02p 208508
08/07/2008 76.40p 77.30p 73.24p 75.72p 276758
07/07/2008 75.05p 77.53p 73.24p 74.82p 151162
04/07/2008 77.53p 77.53p 74.60p 77.53p 11949
03/07/2008 78.65p 79.33p 74.82p 75.72p 269326
02/07/2008 80.23p 81.58p 79.33p 79.33p 75768
01/07/2008 78.88p 83.16p 78.88p 81.58p 137960
30/06/2008 78.65p 81.81p 77.53p 81.81p 130797
27/06/2008 82.26p 82.48p 77.75p 78.43p 169587
26/06/2008 85.64p 85.64p 82.03p 82.03p 78859
25/06/2008 82.03p 84.96p 82.03p 84.74p 186520
24/06/2008 88.57p 88.57p 79.33p 82.03p 282756
23/06/2008 84.74p 88.34p 84.74p 85.19p 92087
20/06/2008 88.34p 88.34p 84.74p 88.34p 105277
19/06/2008 86.54p 88.12p 84.74p 86.54p 214152
18/06/2008 86.77p 89.92p 85.64p 85.87p 154853
17/06/2008 87.22p 87.22p 85.19p 86.54p 206242
16/06/2008 87.44p 90.15p 84.96p 84.96p 170915
13/06/2008 88.12p 90.60p 85.41p 90.60p 191784
12/06/2008 84.74p 88.57p 84.74p 87.22p 415791
11/06/2008 87.44p 89.02p 85.19p 86.09p 261935
10/06/2008 88.79p 88.79p 87.44p 88.34p 378441
09/06/2008 88.34p 88.79p 87.67p 88.79p 128982
06/06/2008 88.79p 88.79p 86.77p 87.44p 138273
05/06/2008 86.77p 89.02p 86.09p 89.02p 278641
04/06/2008 86.99p 88.57p 84.06p 88.57p 491375
03/06/2008 86.54p 87.44p 85.64p 87.44p 120109
02/06/2008 87.44p 87.44p 84.29p 85.64p 156701
30/05/2008 89.25p 91.50p 84.29p 84.29p 457193
29/05/2008 91.72p 91.95p 89.25p 89.25p 48139
28/05/2008 91.95p 94.88p 91.72p 91.72p 55952
27/05/2008 95.33p 95.33p 91.95p 91.95p 4869
23/05/2008 90.15p 94.43p 89.92p 92.85p 137940
22/05/2008 93.53p 94.65p 89.47p 90.15p 220197
21/05/2008 93.30p 93.53p 91.95p 92.85p 33022
20/05/2008 101.64p 101.64p 93.75p 93.98p 55293
19/05/2008 103.67p 105.25p 102.32p 102.54p 371155
16/05/2008 100.96p 106.82p 100.96p 103.22p 224551
15/05/2008 94.43p 103.89p 94.43p 103.89p 189495
14/05/2008 92.85p 96.23p 92.85p 95.56p 70237
13/05/2008 93.53p 95.56p 91.95p 93.30p 95232

*Close Price adjusted for both dividends and splits