Market data

Select a section

Smiths News

(SNWS)
Sector: Industrial Support Services
60.40p
-0.20p -0.33
Last updated: 16:46:57

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 61.00p 61.12p 58.20p 60.40p 363,990
16/01/2025 60.60p 60.80p 59.22p 59.60p 408,530
15/01/2025 58.40p 60.20p 58.30p 59.60p 643,600
14/01/2025 57.40p 59.20p 57.40p 58.40p 479,675
13/01/2025 57.80p 59.80p 56.20p 57.00p 597,358
10/01/2025 61.40p 63.80p 56.92p 57.60p 920,459
09/01/2025 62.20p 62.70p 59.40p 61.20p 1,615,871
08/01/2025 69.00p 70.80p 67.00p 67.60p 801,327
07/01/2025 67.40p 71.00p 67.40p 68.60p 787,536
06/01/2025 69.80p 70.10p 68.00p 68.40p 1,282,956
03/01/2025 67.20p 69.80p 66.80p 68.20p 1,899,535
02/01/2025 66.60p 68.57p 64.80p 67.20p 668,051
01/01/2025 65.00p 67.60p 64.20p 67.60p 495,073
31/12/2024 65.00p 67.60p 64.20p 67.60p 495,073
30/12/2024 64.80p 66.00p 64.00p 65.20p 494,036
27/12/2024 62.00p 66.00p 62.00p 64.20p 440,092
26/12/2024 64.60p 65.00p 64.05p 64.60p 269,827
25/12/2024 64.60p 65.00p 64.05p 64.60p 269,827
24/12/2024 64.60p 65.00p 64.05p 64.60p 269,827
23/12/2024 63.80p 65.00p 63.00p 64.00p 439,113
20/12/2024 64.20p 64.80p 62.60p 64.60p 322,837
19/12/2024 63.00p 64.60p 62.20p 62.60p 171,612
18/12/2024 64.80p 64.80p 62.40p 63.40p 147,597
17/12/2024 64.40p 65.00p 62.60p 63.00p 369,016
16/12/2024 64.00p 65.00p 63.33p 64.20p 271,818
13/12/2024 64.00p 64.40p 63.18p 63.20p 108,660
12/12/2024 64.00p 64.80p 63.50p 64.00p 396,997
11/12/2024 64.80p 65.00p 62.60p 63.00p 7,123,626
10/12/2024 63.60p 64.20p 62.20p 64.20p 375,549
09/12/2024 63.40p 64.20p 61.59p 64.00p 331,064
06/12/2024 62.80p 62.98p 61.60p 62.60p 458,006
05/12/2024 63.00p 63.80p 62.00p 62.80p 225,171
04/12/2024 61.80p 62.80p 61.71p 62.00p 164,332
03/12/2024 62.80p 62.80p 62.40p 62.80p 135,608
02/12/2024 63.00p 64.00p 61.99p 62.80p 666,381
29/11/2024 62.80p 63.08p 62.20p 62.20p 400,627
28/11/2024 62.80p 63.80p 61.60p 62.60p 341,142
27/11/2024 61.80p 61.80p 60.40p 61.60p 1,743,927
26/11/2024 61.80p 62.40p 61.00p 61.60p 255,257
25/11/2024 61.00p 62.40p 58.60p 61.60p 330,006
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

Market data

Select a section