Market data

Select a section

Smiths News

(SNWS)
Sector: Industrial Support Services
54.80p
-0.40p -0.72
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 55.20p 57.60p 54.60p 54.80p 270,959
14/08/2025 55.00p 57.60p 54.60p 55.20p 843,831
13/08/2025 54.80p 57.80p 54.80p 55.00p 366,324
12/08/2025 55.20p 58.60p 54.00p 54.80p 112,226
11/08/2025 57.60p 58.80p 54.00p 54.00p 418,132
08/08/2025 54.00p 57.40p 54.00p 56.80p 183,248
07/08/2025 54.80p 58.80p 54.80p 54.80p 41,090
06/08/2025 56.60p 58.20p 54.80p 54.80p 51,056
05/08/2025 54.80p 58.80p 54.00p 55.80p 190,510
04/08/2025 55.00p 57.60p 54.60p 55.60p 116,808
01/08/2025 55.00p 58.60p 55.00p 55.00p 182,955
31/07/2025 55.60p 58.20p 54.20p 55.40p 40,310
30/07/2025 55.40p 57.20p 54.80p 56.00p 358,496
29/07/2025 56.40p 58.80p 54.80p 56.40p 188,347
28/07/2025 57.80p 58.00p 56.20p 56.40p 149,154
25/07/2025 55.80p 57.60p 55.43p 57.60p 220,324
24/07/2025 57.00p 58.80p 55.00p 55.80p 350,735
23/07/2025 56.20p 57.97p 54.20p 56.00p 111,680
22/07/2025 55.20p 59.40p 54.60p 56.40p 152,436
21/07/2025 58.00p 59.60p 55.20p 55.80p 285,698
18/07/2025 56.40p 57.80p 54.00p 56.20p 450,237
17/07/2025 59.40p 59.80p 55.40p 57.80p 119,947
16/07/2025 57.20p 59.80p 55.20p 55.20p 95,147
15/07/2025 57.80p 59.66p 55.20p 57.20p 294,267
14/07/2025 57.80p 58.80p 55.20p 57.20p 129,067
11/07/2025 56.60p 59.60p 55.00p 56.40p 140,801
10/07/2025 56.00p 60.20p 56.00p 56.40p 101,583
09/07/2025 58.00p 60.00p 56.00p 56.00p 195,984
08/07/2025 58.00p 60.00p 57.00p 58.00p 371,979
07/07/2025 58.60p 60.40p 57.00p 58.60p 243,789
04/07/2025 58.40p 58.60p 57.20p 57.80p 267,413
03/07/2025 58.00p 60.80p 57.40p 58.00p 519,692
02/07/2025 58.60p 61.80p 58.00p 58.00p 288,554
01/07/2025 58.40p 61.80p 58.00p 58.40p 366,308
30/06/2025 59.00p 60.00p 58.00p 58.40p 94,367
27/06/2025 58.20p 58.80p 56.60p 58.00p 285,606
26/06/2025 57.20p 58.20p 56.53p 58.00p 116,360
25/06/2025 57.40p 58.80p 56.19p 57.20p 103,166
24/06/2025 59.00p 59.00p 55.60p 57.40p 163,262
23/06/2025 55.80p 58.80p 55.58p 56.80p 133,281
20/06/2025 55.60p 57.60p 54.20p 57.60p 450,171
19/06/2025 55.80p 58.00p 54.93p 56.40p 80,723
18/06/2025 56.20p 59.20p 55.00p 55.80p 107,451
17/06/2025 56.20p 59.40p 55.25p 56.40p 866,690
16/06/2025 56.80p 59.80p 56.80p 57.00p 469,690
13/06/2025 56.60p 59.80p 56.20p 58.60p 251,656
12/06/2025 55.80p 59.00p 53.20p 58.00p 425,270
11/06/2025 57.00p 60.80p 55.40p 55.80p 189,206
10/06/2025 57.80p 60.00p 56.00p 58.60p 232,488
09/06/2025 57.80p 59.00p 56.40p 57.00p 244,549
06/06/2025 59.20p 60.00p 57.36p 58.00p 306,853
05/06/2025 58.40p 62.20p 56.83p 59.00p 393,556
04/06/2025 60.20p 63.20p 59.20p 60.00p 855,936
03/06/2025 59.00p 62.20p 59.00p 60.60p 622,347
02/06/2025 60.00p 62.28p 60.00p 61.00p 372,432
30/05/2025 62.00p 63.33p 60.20p 61.40p 659,997
29/05/2025 61.00p 62.02p 61.00p 62.00p 82,623
28/05/2025 61.40p 61.80p 60.20p 61.40p 168,047
27/05/2025 57.60p 61.80p 57.60p 61.40p 190,749
26/05/2025 61.20p 61.60p 59.00p 61.00p 250,184
23/05/2025 61.20p 61.60p 59.00p 61.00p 250,184
22/05/2025 59.80p 61.80p 57.40p 61.20p 211,995
21/05/2025 59.40p 61.80p 59.00p 60.00p 1,074,331
20/05/2025 59.00p 61.80p 57.60p 60.40p 574,671
19/05/2025 60.80p 61.80p 58.20p 58.80p 416,679
16/05/2025 58.20p 61.80p 57.20p 61.00p 394,182
15/05/2025 58.80p 59.60p 56.80p 57.00p 665,384
14/05/2025 56.60p 58.80p 55.20p 58.80p 565,968
13/05/2025 57.40p 59.00p 56.80p 57.00p 336,127
12/05/2025 59.00p 59.00p 56.00p 57.40p 389,033
09/05/2025 56.00p 57.40p 55.14p 57.20p 532,745
08/05/2025 58.80p 59.00p 55.90p 57.80p 373,102
07/05/2025 56.80p 58.80p 55.32p 58.00p 932,705
06/05/2025 56.20p 59.80p 53.55p 57.80p 229,348
05/05/2025 55.00p 56.60p 53.20p 56.00p 141,832
02/05/2025 55.00p 56.60p 53.20p 56.00p 141,832
01/05/2025 53.20p 56.40p 53.20p 56.40p 86,922
30/04/2025 53.60p 55.80p 52.40p 53.20p 160,854
29/04/2025 54.00p 54.00p 52.20p 53.60p 50,799
28/04/2025 53.00p 55.80p 52.10p 53.60p 150,276
25/04/2025 52.80p 53.40p 51.60p 51.60p 269,448
24/04/2025 55.60p 55.60p 52.17p 52.60p 201,254
23/04/2025 53.00p 55.80p 52.80p 52.80p 339,356
22/04/2025 53.40p 55.60p 51.20p 53.00p 92,050
21/04/2025 53.00p 55.80p 52.40p 53.40p 303,298
18/04/2025 53.00p 55.80p 52.40p 53.40p 303,298
17/04/2025 53.00p 55.80p 52.40p 53.40p 303,298
16/04/2025 53.60p 54.80p 53.20p 53.20p 128,780
15/04/2025 51.20p 54.80p 51.20p 54.00p 478,572
14/04/2025 51.00p 55.60p 51.00p 52.00p 378,672
11/04/2025 51.00p 54.60p 51.00p 52.40p 208,970
10/04/2025 52.20p 53.80p 51.00p 52.20p 451,038
09/04/2025 49.00p 52.80p 48.60p 50.40p 427,048
08/04/2025 48.10p 52.94p 48.10p 50.80p 739,091
07/04/2025 48.00p 50.00p 45.40p 47.50p 580,960
04/04/2025 51.80p 54.80p 45.20p 49.10p 942,903
03/04/2025 51.60p 54.80p 51.60p 51.60p 309,952
02/04/2025 53.80p 55.20p 50.99p 52.20p 143,713
01/04/2025 54.20p 55.32p 52.40p 53.40p 186,618
31/03/2025 53.60p 55.60p 53.00p 53.40p 88,837
28/03/2025 53.80p 55.60p 52.40p 53.60p 1,101,580
27/03/2025 53.40p 54.60p 53.00p 53.60p 145,195
26/03/2025 54.00p 55.43p 52.61p 54.00p 180,432
25/03/2025 54.80p 55.40p 53.80p 53.80p 232,359
24/03/2025 53.60p 56.80p 53.40p 53.40p 53,209
21/03/2025 53.40p 54.60p 53.40p 53.60p 221,631
20/03/2025 55.00p 56.80p 54.40p 54.80p 125,471
19/03/2025 55.20p 56.60p 54.40p 55.20p 92,376
18/03/2025 55.60p 56.80p 54.00p 54.40p 307,604
17/03/2025 57.00p 57.00p 53.80p 55.00p 147,573
14/03/2025 54.60p 55.60p 54.18p 55.00p 230,424
13/03/2025 55.60p 56.95p 53.40p 54.60p 257,812
12/03/2025 53.80p 56.80p 53.66p 55.60p 555,311
11/03/2025 54.00p 55.00p 52.91p 53.40p 375,245
10/03/2025 58.00p 58.00p 51.90p 54.00p 235,402
07/03/2025 54.80p 56.80p 54.44p 56.80p 79,653
06/03/2025 56.20p 57.00p 53.60p 54.80p 141,108
05/03/2025 55.00p 56.60p 53.60p 54.80p 324,558
04/03/2025 56.20p 56.20p 52.00p 54.80p 1,050,333
03/03/2025 57.80p 58.60p 54.80p 56.20p 484,292
28/02/2025 58.20p 61.80p 54.44p 54.80p 399,462
27/02/2025 59.40p 61.80p 58.20p 58.20p 311,531
26/02/2025 59.80p 62.00p 59.00p 59.40p 1,022,416
25/02/2025 62.00p 62.00p 59.00p 59.80p 134,208
24/02/2025 60.00p 61.60p 59.40p 60.20p 183,807
21/02/2025 59.20p 62.00p 59.00p 60.00p 123,233
20/02/2025 60.00p 62.00p 59.00p 61.40p 279,483
19/02/2025 60.00p 62.00p 60.00p 60.00p 416,304
18/02/2025 60.00p 61.40p 59.80p 60.00p 1,134,999
17/02/2025 62.20p 62.60p 60.00p 60.20p 107,397

Market data

Select a section