Smiths News (SNWS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
25/04/2022 33.80p 34.90p 33.00p 33.00p 376945
22/04/2022 33.70p 34.59p 33.70p 34.30p 72917
21/04/2022 34.00p 34.69p 33.89p 34.30p 79156
20/04/2022 35.00p 35.00p 33.84p 34.50p 73289
19/04/2022 35.10p 35.10p 33.83p 34.15p 121953
14/04/2022 34.00p 34.40p 33.60p 34.10p 239
13/04/2022 34.00p 34.19p 33.60p 33.95p 129318
12/04/2022 34.00p 34.10p 33.50p 33.75p 216176
11/04/2022 34.00p 34.60p 33.60p 34.20p 76694
08/04/2022 34.10p 34.26p 33.83p 34.15p 157725
07/04/2022 34.00p 34.37p 33.76p 34.15p 481466
06/04/2022 33.50p 34.17p 33.50p 34.00p 93528
05/04/2022 33.70p 34.40p 33.70p 34.40p 136594
04/04/2022 34.30p 34.32p 33.70p 34.30p 33850
01/04/2022 33.80p 34.40p 33.80p 34.15p 307762
31/03/2022 33.40p 34.90p 33.10p 34.25p 1006346
30/03/2022 34.30p 34.32p 33.40p 33.50p 65601
29/03/2022 34.00p 34.85p 34.00p 34.85p 127627
28/03/2022 34.10p 35.00p 34.00p 34.25p 99557
25/03/2022 34.00p 34.44p 34.00p 34.40p 41720
24/03/2022 34.80p 35.40p 34.00p 34.75p 16391
23/03/2022 34.50p 35.38p 33.80p 34.75p 18760
22/03/2022 34.90p 35.40p 33.86p 34.90p 166311
21/03/2022 34.90p 34.90p 34.10p 34.20p 36483
18/03/2022 34.60p 34.70p 33.50p 34.30p 40913
17/03/2022 34.90p 34.90p 33.60p 34.80p 1657647
16/03/2022 34.50p 34.90p 33.75p 34.80p 1130351
15/03/2022 33.50p 34.20p 33.39p 33.80p 1283972
14/03/2022 34.80p 34.80p 33.00p 33.70p 1870291
11/03/2022 34.00p 35.00p 33.18p 34.65p 1147138
10/03/2022 34.00p 34.00p 33.10p 33.60p 100477
09/03/2022 33.30p 33.90p 32.73p 33.10p 284416
08/03/2022 33.00p 33.54p 33.00p 33.40p 654641
07/03/2022 32.50p 33.60p 32.10p 33.60p 308091
04/03/2022 33.20p 34.00p 32.00p 33.25p 618932
03/03/2022 32.80p 33.40p 31.80p 33.05p 788361
02/03/2022 33.90p 34.00p 31.83p 32.25p 597665
01/03/2022 33.20p 33.50p 32.30p 32.75p 223577
28/02/2022 34.10p 34.17p 32.70p 33.30p 282708
25/02/2022 35.00p 35.40p 33.60p 34.20p 526857
24/02/2022 34.50p 34.60p 33.04p 33.45p 879489
23/02/2022 34.60p 35.00p 34.30p 34.60p 383559
22/02/2022 34.00p 35.30p 34.00p 35.30p 88502
21/02/2022 34.10p 35.90p 34.10p 34.50p 350922
18/02/2022 35.00p 35.90p 34.60p 35.00p 445023
17/02/2022 35.20p 35.70p 34.50p 34.70p 214375
16/02/2022 35.00p 35.80p 34.60p 35.75p 137576
15/02/2022 36.00p 36.00p 34.70p 35.15p 26344
14/02/2022 35.00p 36.20p 34.41p 35.10p 179750
11/02/2022 35.20p 35.40p 34.80p 35.10p 222380
10/02/2022 36.30p 36.30p 34.60p 34.95p 126960
09/02/2022 36.00p 36.00p 34.96p 35.30p 116933
08/02/2022 35.20p 35.34p 34.60p 34.90p 200207
07/02/2022 35.10p 36.00p 35.00p 35.40p 196744
04/02/2022 35.50p 36.90p 35.29p 36.10p 58664
03/02/2022 36.00p 36.00p 35.10p 35.25p 85099
02/02/2022 35.50p 36.40p 35.10p 36.40p 191500
01/02/2022 35.10p 36.20p 35.10p 35.55p 118118
31/01/2022 36.00p 36.00p 35.20p 35.30p 199301
28/01/2022 36.00p 36.40p 35.30p 36.00p 438231
27/01/2022 34.80p 35.80p 34.25p 35.70p 195204
26/01/2022 36.20p 36.55p 33.80p 34.90p 1325620
25/01/2022 36.60p 36.79p 36.00p 36.30p 532350
24/01/2022 38.80p 39.90p 36.11p 36.70p 393244
21/01/2022 38.50p 39.90p 38.50p 38.75p 120098
20/01/2022 38.50p 40.47p 38.04p 39.50p 1174266
19/01/2022 37.50p 38.83p 37.09p 37.60p 70932
18/01/2022 38.00p 38.30p 36.20p 36.20p 299567
17/01/2022 38.40p 39.00p 36.66p 38.00p 585334
14/01/2022 37.60p 39.30p 37.10p 38.15p 143450
13/01/2022 37.60p 39.20p 37.47p 38.70p 202013
12/01/2022 38.70p 39.40p 38.40p 38.85p 151163
11/01/2022 38.00p 39.30p 38.00p 38.40p 1226110
10/01/2022 40.00p 40.00p 38.00p 38.00p 1170139
07/01/2022 39.90p 40.00p 39.00p 39.05p 214439
06/01/2022 39.00p 40.00p 38.48p 39.35p 169720
05/01/2022 38.60p 40.01p 38.60p 39.25p 331754
04/01/2022 37.90p 40.50p 37.65p 39.30p 814531
31/12/2021 38.30p 38.41p 37.80p 37.80p 90147
30/12/2021 38.00p 38.60p 37.50p 38.60p 239709
29/12/2021 37.60p 38.40p 37.60p 38.00p 305025
24/12/2021 38.40p 38.40p 37.50p 37.50p 15835
23/12/2021 37.70p 38.91p 37.30p 37.45p 490861
22/12/2021 35.40p 37.88p 34.64p 37.25p 493926
21/12/2021 34.10p 36.00p 34.10p 35.25p 36778
20/12/2021 34.60p 35.90p 33.90p 34.10p 308228
17/12/2021 35.10p 36.80p 34.60p 34.60p 238692
16/12/2021 35.90p 36.40p 34.17p 35.30p 393841
15/12/2021 36.10p 36.39p 35.25p 36.25p 193309
14/12/2021 36.60p 37.00p 36.10p 36.30p 364839
13/12/2021 38.50p 38.50p 36.60p 37.50p 65360
10/12/2021 38.00p 38.50p 37.87p 37.95p 38744
09/12/2021 37.80p 37.85p 37.28p 37.40p 48109
08/12/2021 37.30p 37.70p 36.80p 37.15p 27534
07/12/2021 37.10p 38.00p 36.61p 37.35p 316451
06/12/2021 36.00p 38.50p 35.60p 37.75p 528428
03/12/2021 34.80p 36.10p 34.55p 36.10p 214250
02/12/2021 36.00p 36.61p 34.34p 34.70p 487975
01/12/2021 36.80p 37.20p 35.30p 35.85p 223308
30/11/2021 35.10p 36.40p 35.00p 36.40p 84710
29/11/2021 35.20p 37.00p 35.00p 36.00p 301086
26/11/2021 35.10p 37.40p 35.10p 35.20p 434560
25/11/2021 35.00p 36.90p 36.00p 36.90p 165435
24/11/2021 35.00p 36.90p 35.00p 36.10p 169029
23/11/2021 36.10p 37.90p 35.00p 35.00p 285816
22/11/2021 37.80p 37.90p 36.01p 36.50p 232648
19/11/2021 38.10p 38.10p 37.00p 37.00p 212311
18/11/2021 38.00p 38.90p 36.70p 38.10p 179223
17/11/2021 37.10p 38.70p 37.00p 37.50p 372895
16/11/2021 38.50p 39.30p 37.10p 38.00p 58529
15/11/2021 37.10p 39.50p 37.00p 39.00p 416112
12/11/2021 38.20p 39.25p 37.80p 39.00p 1276619
11/11/2021 39.80p 39.80p 38.10p 38.15p 594434
10/11/2021 39.20p 40.20p 39.20p 39.75p 88209
09/11/2021 40.40p 40.50p 39.20p 39.90p 194520
08/11/2021 40.50p 40.70p 38.10p 39.65p 261769
05/11/2021 39.30p 41.00p 39.10p 39.75p 929577
04/11/2021 39.40p 40.79p 37.94p 38.95p 2182218
03/11/2021 38.50p 38.90p 37.70p 38.90p 75336
02/11/2021 37.40p 38.50p 37.21p 38.50p 71946
01/11/2021 38.60p 38.60p 36.72p 37.30p 260395
29/10/2021 38.30p 38.43p 37.36p 37.90p 101553
28/10/2021 38.30p 39.40p 37.95p 38.25p 72053
27/10/2021 37.90p 38.74p 37.93p 38.65p 37515
26/10/2021 37.90p 39.50p 37.80p 38.15p 86163
25/10/2021 39.50p 39.50p 39.08p 39.30p 116970
22/10/2021 39.60p 39.90p 38.40p 38.40p 44973
21/10/2021 39.90p 39.90p 37.90p 38.40p 118468
20/10/2021 38.30p 39.70p 38.30p 39.15p 73078
19/10/2021 36.40p 39.90p 34.60p 38.50p 637028
18/10/2021 36.00p 36.50p 34.63p 36.50p 230842
15/10/2021 35.80p 36.00p 34.40p 34.80p 560637
14/10/2021 36.60p 36.60p 35.89p 36.00p 108684
13/10/2021 37.20p 37.90p 35.82p 36.50p 430037
12/10/2021 36.90p 37.70p 36.20p 37.70p 131785
11/10/2021 39.00p 39.00p 36.60p 36.80p 76147
08/10/2021 37.00p 39.00p 36.87p 37.50p 33830
07/10/2021 37.00p 37.51p 36.60p 36.80p 51092
06/10/2021 37.40p 39.60p 37.00p 37.60p 40911
05/10/2021 38.60p 39.72p 37.40p 37.40p 219386
04/10/2021 39.00p 40.50p 38.60p 39.20p 46989
01/10/2021 40.50p 40.50p 38.50p 39.00p 307068
30/09/2021 39.60p 40.31p 39.30p 39.55p 231257
29/09/2021 39.60p 40.90p 39.50p 40.35p 66522
28/09/2021 39.30p 41.00p 39.30p 40.00p 152437
27/09/2021 40.00p 40.20p 39.50p 39.50p 163853
24/09/2021 39.40p 39.90p 38.60p 39.40p 120107
23/09/2021 36.00p 39.50p 35.15p 38.50p 244835
22/09/2021 35.10p 37.70p 35.00p 37.00p 316647
21/09/2021 37.70p 37.70p 35.28p 36.00p 194007
20/09/2021 36.60p 39.30p 36.00p 36.10p 211552
17/09/2021 38.50p 40.60p 37.20p 38.25p 207219
16/09/2021 38.60p 39.40p 38.50p 38.75p 248165
15/09/2021 39.10p 40.00p 38.50p 39.15p 185083
14/09/2021 40.50p 41.00p 39.90p 40.25p 55833
13/09/2021 40.00p 41.00p 39.32p 40.40p 64046
10/09/2021 39.60p 40.70p 39.10p 40.70p 330433
09/09/2021 39.40p 41.00p 39.00p 39.75p 185122
08/09/2021 40.00p 41.30p 39.10p 39.75p 116925
07/09/2021 39.00p 41.30p 39.00p 40.00p 66725
06/09/2021 41.40p 41.40p 39.17p 40.30p 164284
03/09/2021 40.50p 41.30p 40.40p 40.40p 27936
02/09/2021 40.20p 41.07p 40.00p 40.75p 225390
01/09/2021 40.80p 41.00p 40.10p 40.50p 73336
31/08/2021 40.90p 41.00p 40.10p 40.40p 166404
27/08/2021 41.00p 41.00p 40.30p 40.40p 77728
26/08/2021 40.30p 41.40p 40.30p 41.15p 59276
25/08/2021 40.50p 41.30p 40.30p 40.50p 119261
24/08/2021 40.50p 41.36p 40.50p 40.75p 111010
23/08/2021 41.40p 41.40p 40.40p 40.50p 136822
20/08/2021 41.50p 42.00p 41.00p 41.50p 29969
19/08/2021 41.90p 41.90p 40.90p 40.90p 44101
18/08/2021 41.70p 42.37p 40.30p 42.15p 120523
17/08/2021 41.60p 42.40p 41.30p 41.75p 9677
16/08/2021 42.30p 42.30p 40.40p 41.75p 149422
13/08/2021 42.00p 42.30p 40.64p 42.30p 372761
12/08/2021 41.40p 42.12p 41.00p 41.00p 147108
11/08/2021 41.30p 42.60p 41.00p 41.65p 268982
10/08/2021 42.30p 42.30p 41.10p 41.55p 105914
09/08/2021 42.00p 42.30p 41.35p 42.30p 62033
06/08/2021 42.20p 42.54p 41.40p 41.45p 134470
05/08/2021 42.20p 42.80p 41.00p 41.75p 128430
04/08/2021 42.00p 42.80p 41.20p 42.60p 62918
03/08/2021 42.30p 42.80p 41.80p 41.80p 68741
02/08/2021 42.90p 42.90p 40.90p 42.30p 276480
30/07/2021 42.40p 42.90p 40.79p 42.90p 103082
29/07/2021 41.40p 42.90p 41.40p 42.90p 103184
28/07/2021 41.10p 42.90p 40.60p 42.60p 191720
27/07/2021 41.10p 43.20p 41.10p 41.80p 102503
26/07/2021 42.00p 43.30p 41.10p 41.50p 129269
23/07/2021 43.10p 43.10p 41.30p 41.50p 28610
22/07/2021 41.10p 43.20p 40.70p 43.20p 45687
21/07/2021 42.00p 42.82p 41.00p 41.05p 76666
20/07/2021 41.00p 42.70p 40.30p 41.00p 69990
19/07/2021 43.10p 43.80p 40.10p 41.00p 548981
16/07/2021 44.00p 44.80p 43.60p 43.60p 200586
15/07/2021 44.60p 45.51p 43.70p 43.70p 582933
14/07/2021 45.00p 46.50p 44.50p 44.65p 215254
13/07/2021 44.00p 47.50p 44.00p 45.40p 1321435
12/07/2021 43.00p 44.00p 41.82p 42.50p 331182

*Close Price adjusted for both dividends and splits