Market data

Select a section

Smiths News

(SNWS)
Sector: Industrial Support Services
49.10p
-2.50p -4.85
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
14/02/2025 60.80p 62.60p 60.11p 60.60p 286,794
13/02/2025 62.80p 62.80p 60.50p 60.60p 148,599
12/02/2025 61.40p 62.80p 60.00p 61.00p 182,141
11/02/2025 60.00p 63.00p 59.00p 63.00p 563,654
10/02/2025 60.20p 62.40p 60.00p 61.00p 592,080
07/02/2025 60.60p 62.80p 60.26p 61.00p 263,094
06/02/2025 60.00p 62.40p 59.80p 60.20p 130,693
05/02/2025 60.00p 62.40p 60.00p 60.00p 102,173
04/02/2025 62.00p 62.00p 60.23p 60.40p 195,992
03/02/2025 62.80p 62.80p 60.00p 61.40p 152,594
31/01/2025 61.60p 62.80p 60.40p 61.00p 137,833
30/01/2025 61.60p 62.40p 60.94p 61.00p 450,668
29/01/2025 60.00p 62.66p 60.00p 60.80p 88,350
28/01/2025 60.80p 61.40p 60.00p 60.80p 221,524
27/01/2025 60.00p 62.80p 59.80p 60.20p 401,622
24/01/2025 60.40p 62.80p 59.80p 61.00p 291,414
23/01/2025 60.80p 62.80p 60.00p 60.60p 287,131
22/01/2025 61.00p 61.66p 59.40p 60.20p 404,185
21/01/2025 60.60p 62.80p 60.00p 60.20p 277,240
20/01/2025 60.40p 61.20p 58.64p 60.20p 526,441
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

Market data

Select a section