Market data

Select a section

Smiths News

(SNWS)
Sector: Industrial Support Services
62.00p
0.50p 0.81
Last updated: 12:38:41

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 61.60p 61.80p 61.04p 61.00p 152,610
21/11/2024 62.00p 62.53p 60.93p 61.20p 324,938
20/11/2024 60.80p 62.00p 58.80p 61.20p 2,070,523
19/11/2024 61.20p 61.80p 59.00p 60.80p 430,510
18/11/2024 62.00p 63.80p 59.68p 60.20p 308,381
15/11/2024 61.80p 63.40p 60.50p 61.20p 5,683,822
14/11/2024 63.00p 63.40p 60.00p 61.20p 551,350
13/11/2024 61.20p 61.60p 60.83p 61.00p 2,797,410
12/11/2024 62.20p 62.50p 61.00p 61.20p 649,769
11/11/2024 63.20p 63.60p 60.60p 61.00p 904,805
08/11/2024 61.00p 63.80p 60.74p 61.60p 379,075
07/11/2024 61.60p 62.00p 60.60p 60.60p 2,329,965
06/11/2024 61.00p 63.40p 59.54p 61.20p 1,258,389
05/11/2024 59.80p 66.42p 59.80p 61.80p 13,366,232
04/11/2024 57.00p 57.56p 56.64p 57.00p 864,703
01/11/2024 56.60p 57.40p 56.36p 57.00p 284,397
31/10/2024 58.00p 59.60p 56.40p 56.80p 364,498
30/10/2024 57.20p 59.02p 56.40p 57.60p 3,754,498
29/10/2024 59.20p 59.20p 56.42p 57.20p 220,620
28/10/2024 57.40p 57.40p 56.60p 56.60p 520,215
25/10/2024 57.40p 59.40p 56.80p 57.00p 292,529
24/10/2024 57.60p 57.80p 56.70p 57.60p 435,153
23/10/2024 57.20p 58.40p 56.20p 57.60p 1,679,244
22/10/2024 58.40p 59.20p 56.60p 57.40p 112,760
21/10/2024 59.40p 59.60p 58.20p 58.40p 573,440
18/10/2024 57.00p 59.40p 56.54p 59.00p 319,439
17/10/2024 57.20p 59.00p 56.40p 56.60p 709,146
16/10/2024 56.80p 58.20p 56.57p 57.00p 620,810
15/10/2024 57.20p 57.20p 56.20p 56.80p 931,886
14/10/2024 57.20p 59.80p 56.20p 57.00p 457,788
11/10/2024 57.00p 59.80p 56.40p 57.00p 411,248
10/10/2024 57.80p 58.20p 56.40p 57.00p 692,973
09/10/2024 57.20p 59.40p 56.53p 57.40p 871,975
08/10/2024 57.80p 58.60p 56.60p 57.00p 778,862
07/10/2024 58.00p 59.80p 56.20p 57.80p 270,591
04/10/2024 57.60p 59.40p 57.55p 58.00p 891,296
03/10/2024 58.80p 58.80p 56.20p 58.60p 436,222
02/10/2024 58.80p 60.00p 56.60p 58.00p 1,605,711
01/10/2024 58.40p 60.00p 57.20p 57.20p 198,932
30/09/2024 58.80p 59.00p 56.20p 57.80p 313,596
27/09/2024 58.60p 59.20p 57.40p 59.20p 647,130
26/09/2024 59.00p 59.20p 56.20p 58.00p 365,814
25/09/2024 59.40p 59.80p 57.20p 58.60p 810,718
24/09/2024 60.00p 60.00p 56.20p 57.60p 465,206
23/09/2024 57.60p 59.80p 56.80p 57.60p 602,797
20/09/2024 58.80p 59.80p 57.00p 57.60p 965,392
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

Market data

Select a section