Market data

Select a section

Smiths News

(SNWS)
Sector: Industrial Support Services
58.00p
0.00p 0.00
Last updated: 17:00:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 58.40p 59.75p 56.40p 58.00p 576,692
18/09/2024 59.80p 59.80p 57.00p 58.00p 1,216,501
17/09/2024 58.80p 59.29p 57.00p 57.00p 288,387
16/09/2024 58.00p 59.49p 57.00p 58.60p 536,829
13/09/2024 56.40p 58.20p 55.20p 56.40p 968,573
12/09/2024 56.00p 57.80p 55.00p 55.20p 1,204,586
11/09/2024 55.40p 58.80p 54.20p 55.40p 1,715,478
10/09/2024 56.00p 58.20p 55.40p 55.40p 445,413
09/09/2024 57.00p 58.00p 56.20p 56.40p 450,339
06/09/2024 57.60p 59.80p 56.80p 57.40p 78,148
05/09/2024 59.80p 59.80p 56.80p 57.20p 275,343
04/09/2024 57.40p 59.80p 56.20p 57.40p 172,973
03/09/2024 58.80p 59.80p 56.20p 57.80p 904,411
02/09/2024 57.20p 59.80p 56.20p 57.20p 36,798
30/08/2024 57.20p 59.80p 56.60p 57.20p 339,013
29/08/2024 58.40p 58.40p 57.20p 57.60p 66,349
28/08/2024 56.60p 58.00p 56.60p 58.00p 222,733
27/08/2024 57.20p 59.80p 57.20p 58.00p 64,270
26/08/2024 57.20p 58.00p 56.40p 58.00p 81,504
23/08/2024 57.20p 58.00p 56.40p 58.00p 81,504
22/08/2024 57.20p 58.00p 56.40p 58.00p 81,504
21/08/2024 57.80p 58.20p 56.40p 57.00p 183,830
20/08/2024 57.40p 59.80p 56.20p 58.00p 200,031
19/08/2024 57.00p 58.80p 57.00p 58.80p 117,655
16/08/2024 56.60p 57.80p 56.40p 58.00p 162,066
15/08/2024 56.40p 58.20p 56.40p 58.00p 95,892
14/08/2024 57.00p 58.76p 57.00p 58.00p 37,029
13/08/2024 58.00p 58.60p 57.20p 58.00p 45,030
12/08/2024 58.60p 59.80p 57.25p 58.40p 144,753
09/08/2024 58.40p 58.71p 57.20p 57.40p 281,881
08/08/2024 59.80p 59.80p 57.40p 58.00p 162,886
07/08/2024 60.80p 60.80p 58.00p 59.00p 140,399
06/08/2024 58.60p 60.00p 58.20p 59.00p 1,126,990
05/08/2024 58.40p 59.79p 55.74p 57.20p 416,489
02/08/2024 59.60p 61.00p 58.60p 59.00p 91,808
01/08/2024 59.80p 61.80p 59.60p 60.60p 137,388
31/07/2024 60.20p 61.80p 59.20p 59.80p 222,174
30/07/2024 60.80p 61.60p 58.28p 60.20p 244,073
29/07/2024 57.20p 59.40p 56.69p 59.20p 263,930
26/07/2024 55.60p 58.60p 54.00p 56.00p 307,510
25/07/2024 55.20p 58.20p 54.00p 56.00p 307,514
24/07/2024 56.40p 58.80p 55.60p 57.00p 137,250
23/07/2024 58.20p 60.80p 56.00p 57.00p 181,277
22/07/2024 60.60p 60.80p 56.20p 57.60p 142,598
19/07/2024 60.20p 60.80p 56.60p 60.20p 11,683,752
18/07/2024 58.20p 60.74p 56.80p 60.20p 236,908
17/07/2024 59.80p 60.20p 59.00p 59.60p 42,891
16/07/2024 59.00p 61.00p 58.40p 60.00p 250,417
15/07/2024 60.20p 61.56p 58.40p 59.60p 224,725
12/07/2024 60.80p 61.00p 56.80p 60.80p 234,147
11/07/2024 57.20p 61.00p 56.40p 61.00p 219,206
10/07/2024 60.40p 62.00p 57.80p 59.20p 168,798
09/07/2024 59.00p 60.90p 57.60p 60.00p 374,958
08/07/2024 58.60p 60.00p 57.60p 59.00p 63,539
05/07/2024 59.40p 60.73p 57.80p 58.60p 324,288
04/07/2024 58.80p 60.80p 57.00p 59.20p 182,473
03/07/2024 57.20p 58.40p 57.00p 58.40p 82,516
02/07/2024 58.20p 61.80p 58.00p 58.60p 61,405
01/07/2024 58.80p 61.80p 57.97p 58.00p 165,694
28/06/2024 59.00p 61.20p 57.80p 58.60p 1,742,187
27/06/2024 61.00p 61.00p 58.20p 60.60p 51,933
26/06/2024 59.60p 63.00p 59.20p 59.20p 82,063
25/06/2024 59.00p 62.00p 59.00p 61.00p 170,845
24/06/2024 55.20p 61.00p 55.20p 61.00p 1,845,436
21/06/2024 57.60p 58.40p 56.80p 57.80p 305,116
20/06/2024 56.60p 59.00p 55.20p 57.20p 368,508
19/06/2024 56.60p 57.38p 55.64p 56.60p 288,211
18/06/2024 57.00p 57.40p 55.45p 56.60p 345,353
17/06/2024 58.00p 58.00p 55.00p 57.00p 136,669
14/06/2024 57.80p 60.00p 57.20p 57.80p 113,247
13/06/2024 60.20p 61.60p 57.00p 57.80p 163,553
12/06/2024 59.80p 62.00p 59.10p 60.00p 240,044
11/06/2024 58.40p 62.40p 58.40p 59.80p 149,818
10/06/2024 62.80p 63.00p 59.22p 60.60p 194,367
07/06/2024 61.80p 62.60p 57.20p 60.60p 330,551
06/06/2024 63.00p 63.00p 59.00p 61.00p 240,061
05/06/2024 63.20p 63.80p 59.20p 62.20p 380,529
04/06/2024 63.60p 63.60p 59.82p 63.00p 2,071,908
03/06/2024 63.40p 63.80p 60.20p 60.80p 476,198
31/05/2024 63.60p 64.00p 61.00p 61.00p 328,364
30/05/2024 63.20p 65.80p 61.20p 62.20p 294,404
29/05/2024 64.00p 65.80p 61.40p 63.40p 251,747
28/05/2024 64.80p 66.00p 61.40p 62.80p 223,698
27/05/2024 65.00p 65.60p 63.00p 64.80p 208,014
24/05/2024 65.00p 65.60p 63.00p 64.80p 208,014
23/05/2024 66.00p 67.80p 64.00p 64.00p 107,617
22/05/2024 64.40p 66.80p 62.60p 64.00p 2,333,403
21/05/2024 63.80p 66.00p 63.40p 64.60p 318,978
20/05/2024 65.80p 66.80p 63.00p 63.00p 885,055
17/05/2024 65.00p 66.00p 63.40p 65.60p 797,951
16/05/2024 66.20p 66.80p 63.60p 64.60p 312,207
15/05/2024 63.60p 66.80p 61.95p 63.20p 889,489
14/05/2024 63.00p 65.20p 60.80p 62.40p 2,471,885
13/05/2024 64.00p 64.00p 61.00p 62.20p 568,900
10/05/2024 60.00p 63.90p 59.50p 62.00p 1,250,263
09/05/2024 57.00p 61.98p 56.40p 59.60p 1,085,166
08/05/2024 58.60p 60.44p 57.50p 59.40p 731,261
07/05/2024 56.00p 58.40p 54.20p 57.40p 533,850
06/05/2024 54.00p 56.91p 52.40p 56.00p 330,544
03/05/2024 54.00p 56.91p 52.40p 56.00p 330,544
02/05/2024 52.00p 57.00p 51.95p 55.00p 1,541,333
01/05/2024 52.00p 54.63p 51.40p 53.40p 31,335
30/04/2024 52.00p 55.62p 51.80p 52.80p 148,606
29/04/2024 52.00p 56.00p 52.00p 52.80p 75,106
26/04/2024 53.00p 55.80p 52.38p 52.80p 422,376
25/04/2024 52.20p 56.40p 50.40p 53.60p 445,816
24/04/2024 51.80p 54.80p 51.00p 51.00p 145,387
23/04/2024 52.40p 54.00p 51.40p 52.40p 235,182
22/04/2024 51.60p 54.55p 48.00p 53.80p 632,533
19/04/2024 50.80p 51.60p 49.10p 51.00p 385,049
18/04/2024 50.60p 51.80p 47.70p 51.00p 548,911
17/04/2024 47.70p 50.60p 47.70p 49.80p 166,351
16/04/2024 49.00p 50.40p 48.36p 49.30p 1,131,364
15/04/2024 48.10p 49.00p 47.60p 48.75p 339,010
12/04/2024 49.00p 49.00p 47.60p 48.00p 222,782
11/04/2024 48.90p 48.90p 47.50p 48.20p 34,110
10/04/2024 47.40p 49.00p 47.85p 48.30p 330,891
09/04/2024 47.40p 48.90p 47.40p 48.35p 166,543
08/04/2024 48.90p 49.00p 46.73p 48.30p 235,680
05/04/2024 48.00p 48.70p 47.50p 48.10p 74,214
04/04/2024 47.20p 48.38p 47.20p 48.15p 136,632
03/04/2024 47.40p 48.90p 47.40p 47.50p 63,162
02/04/2024 47.40p 49.90p 47.40p 49.00p 431,465
01/04/2024 48.00p 49.90p 47.50p 47.95p 58,708
29/03/2024 48.00p 49.90p 47.50p 47.95p 58,708
28/03/2024 48.00p 49.90p 47.50p 47.95p 58,708
27/03/2024 47.50p 49.90p 47.10p 48.20p 226,061
26/03/2024 48.00p 49.50p 47.30p 48.50p 139,684
25/03/2024 49.10p 49.10p 47.40p 47.40p 46,163
22/03/2024 47.50p 49.50p 47.20p 48.80p 2,401,507
21/03/2024 48.20p 49.90p 47.30p 48.80p 107,807
20/03/2024 47.60p 49.80p 47.30p 48.80p 176,730
19/03/2024 49.80p 49.50p 48.75p 48.85p 98,758

Market data

Select a section