Smiths News (SNWS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/06/2020 12.90p 13.45p 11.05p 11.50p 601717
12/06/2020 13.65p 13.65p 12.25p 12.50p 1066271
11/06/2020 15.70p 15.70p 12.55p 13.00p 1349248
10/06/2020 15.75p 17.15p 14.00p 14.95p 925373
09/06/2020 16.30p 18.00p 15.00p 15.00p 790749
08/06/2020 18.55p 18.75p 15.25p 16.00p 1718519
05/06/2020 16.60p 18.85p 16.45p 18.00p 530291
04/06/2020 18.05p 19.00p 16.00p 16.00p 465140
03/06/2020 18.55p 18.65p 17.95p 18.55p 406846
02/06/2020 17.70p 18.75p 17.70p 18.35p 393070
01/06/2020 18.60p 19.09p 17.60p 18.00p 271293
29/05/2020 19.30p 19.30p 17.55p 18.70p 219305
28/05/2020 18.10p 18.67p 17.15p 18.67p 257033
27/05/2020 18.65p 19.80p 17.35p 17.35p 362792
26/05/2020 17.70p 19.48p 17.68p 18.55p 250828
22/05/2020 18.10p 18.60p 17.45p 17.80p 155695
21/05/2020 18.75p 19.20p 17.90p 17.90p 282444
20/05/2020 18.05p 18.91p 18.00p 18.50p 212357
19/05/2020 19.65p 19.65p 18.20p 18.50p 134932
18/05/2020 18.85p 19.00p 18.05p 18.15p 186164
15/05/2020 18.45p 18.90p 17.80p 18.90p 342463
14/05/2020 18.95p 19.70p 18.00p 18.50p 908203
13/05/2020 17.10p 20.40p 17.10p 19.23p 630283
12/05/2020 17.90p 19.45p 17.50p 17.85p 140864
11/05/2020 19.10p 19.64p 17.00p 17.58p 147488
07/05/2020 18.40p 18.49p 17.10p 18.15p 89725
06/05/2020 17.95p 18.49p 17.55p 17.90p 15108
05/05/2020 17.50p 19.05p 17.50p 17.80p 197698
04/05/2020 17.50p 19.00p 17.50p 18.67p 143589
01/05/2020 18.90p 19.00p 17.82p 18.93p 21494
30/04/2020 18.95p 19.88p 18.05p 19.50p 74400
29/04/2020 18.70p 18.95p 18.05p 18.38p 50111
28/04/2020 19.00p 19.00p 17.75p 18.30p 75078
27/04/2020 17.55p 18.45p 17.24p 18.30p 159203
24/04/2020 18.35p 19.65p 17.00p 18.00p 207488
23/04/2020 18.95p 18.95p 17.05p 17.78p 69260
22/04/2020 17.25p 18.20p 17.00p 17.45p 105554
21/04/2020 18.25p 19.35p 17.00p 17.80p 110476
20/04/2020 19.00p 19.75p 17.20p 18.35p 288803
17/04/2020 19.60p 20.59p 17.00p 17.20p 392066
16/04/2020 21.90p 22.10p 18.20p 19.00p 338780
15/04/2020 19.00p 29.90p 19.00p 21.25p 1588801
14/04/2020 20.50p 21.10p 17.40p 18.20p 324929
09/04/2020 20.10p 21.70p 20.10p 20.95p 34413
08/04/2020 19.45p 19.80p 18.70p 19.25p 66986
07/04/2020 18.25p 19.66p 17.40p 19.45p 295066
06/04/2020 17.05p 17.99p 17.05p 17.70p 24930
03/04/2020 17.20p 18.09p 16.93p 17.75p 271965
02/04/2020 17.25p 17.43p 17.15p 17.43p 16370
01/04/2020 18.20p 18.20p 16.82p 18.10p 212896
31/03/2020 16.75p 17.90p 16.45p 17.90p 153361
30/03/2020 16.95p 16.95p 15.96p 16.15p 40716
27/03/2020 16.85p 16.95p 16.00p 16.50p 48658
26/03/2020 16.25p 16.60p 15.39p 16.35p 308696
25/03/2020 15.75p 16.08p 14.60p 15.78p 108049
24/03/2020 13.85p 15.80p 13.74p 15.80p 521257
23/03/2020 13.80p 14.45p 13.25p 13.30p 477583
20/03/2020 15.50p 16.35p 14.27p 16.35p 388898
19/03/2020 15.00p 15.65p 14.25p 14.25p 392515
18/03/2020 14.00p 19.00p 13.35p 19.00p 623707
17/03/2020 16.10p 16.11p 13.25p 13.80p 166688
16/03/2020 17.50p 18.83p 14.94p 15.88p 360638
13/03/2020 19.20p 19.20p 18.15p 18.67p 89486
12/03/2020 22.40p 22.40p 17.61p 18.35p 252067
11/03/2020 25.10p 25.59p 21.75p 21.75p 160422
10/03/2020 24.10p 25.80p 23.50p 23.50p 195203
09/03/2020 24.00p 25.10p 24.00p 24.80p 157035
06/03/2020 26.50p 26.61p 26.19p 26.50p 73533
05/03/2020 27.60p 27.60p 26.62p 27.60p 25208
04/03/2020 26.70p 27.90p 26.28p 27.90p 126949
03/03/2020 27.40p 27.50p 26.30p 27.15p 70443
02/03/2020 28.00p 28.00p 26.50p 26.70p 23817
28/02/2020 25.50p 28.20p 23.32p 27.40p 200183
27/02/2020 28.90p 28.90p 26.20p 26.20p 168088
26/02/2020 29.30p 30.56p 27.85p 28.20p 141903
25/02/2020 30.00p 31.19p 29.10p 29.55p 43926
24/02/2020 31.00p 32.30p 30.56p 30.90p 126092
21/02/2020 32.30p 32.40p 31.43p 31.50p 64097
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

*Close Price adjusted for both dividends and splits