Smiths News Plc (SNWS)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.8 | 3.05084745763 | 59 | 61 | 56.4 | 244367 | 60.1486251 | DE |
| 4 | 3.8 | 6.66666666667 | 57 | 62 | 55.2 | 365070 | 59.26784291 | DE |
| 12 | 8.4 | 16.0305343511 | 52.4 | 66.4 | 51 | 498177 | 60.52393564 | DE |
| 26 | 13.8 | 29.3617021277 | 47 | 66.4 | 45.2 | 368282 | 56.04062732 | DE |
| 52 | 16.1 | 36.0178970917 | 44.7 | 66.4 | 40 | 337545 | 52.19194162 | DE |
| 156 | 16.8 | 38.1818181818 | 44 | 66.4 | 27 | 327687 | 45.02250659 | DE |
| 260 | 35.55 | 140.792079208 | 25.25 | 66.4 | 24.5 | 349130 | 42.98444379 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721061000 | 59.6 | -1.2 | -1.97 | 60.2 | 60.8 | 58.4 | 224725 |
| 1720801800 | 60.8 | -0.2 | -0.33 | 60.8 | 61 | 56.8 | 234147 |
| 1720715400 | 61 | 1.8 | 3.04 | 57.2 | 61 | 56.4 | 219206 |
| 1720629000 | 59.2 | -0.8 | -1.33 | 60.4 | 60.4 | 59.2 | 168798 |
| 1720542600 | 60 | 1 | 1.69 | 59 | 60 | 58.8 | 374958 |
| 1720456200 | 59 | 0.4 | 0.68 | 58.6 | 59 | 58.6 | 63539 |
| 1720197000 | 58.6 | -0.6 | -1.01 | 59.4 | 59.6 | 58.6 | 324288 |
| 1720110600 | 59.2 | 0.8 | 1.37 | 58.8 | 59.2 | 57 | 182472 |
| 1720024200 | 58.4 | -0.2 | -0.34 | 57.2 | 58.4 | 57 | 82516 |
| 1719937800 | 58.6 | 0.6 | 1.03 | 58.2 | 60.4 | 58.2 | 61405 |
| 1719851400 | 58 | -0.6 | -1.02 | 58.8 | 61.8 | 58 | 165694 |
| 1719592200 | 58.6 | -2 | -3.30 | 59 | 59.6 | 58.6 | 1742187 |
| 1719505800 | 60.6 | 1.4 | 2.36 | 61 | 61 | 60.6 | 51933 |
| 1719419400 | 59.2 | -1.8 | -2.95 | 59.6 | 59.6 | 59.2 | 82063 |
| 1719333000 | 61 | 0 | 0.00 | 59 | 62 | 59 | 170845 |
| 1719246600 | 61 | 3.2 | 5.54 | 55.2 | 61 | 55.2 | 1845436 |
| 1718987400 | 57.8 | 0.6 | 1.05 | 57.6 | 57.8 | 57.4 | 305116 |
| 1718901000 | 57.2 | 0.6 | 1.06 | 56.6 | 57.2 | 56.6 | 368508 |
| 1718814600 | 56.6 | 0 | 0.00 | 56.6 | 57.2 | 56 | 288211 |
| 1718728200 | 56.6 | -0.4 | -0.70 | 57 | 57.2 | 56 | 345353 |
| 1718641800 | 57 | -0.8 | -1.38 | 58 | 58 | 56.8 | 136669 |
| 1718382600 | 57.8 | 0 | 0.00 | 57.8 | 57.8 | 57.2 | 113247 |
| 1718296200 | 57.8 | -2.2 | -3.67 | 60.2 | 60.2 | 57 | 163553 |
| 1718209800 | 60 | 0.2 | 0.33 | 59.8 | 60 | 59.8 | 240044 |
| 1718123400 | 59.8 | -0.8 | -1.32 | 58.4 | 60.8 | 58.4 | 149818 |
| 1718037000 | 60.6 | 0 | 0.00 | 62.8 | 62.8 | 60.4 | 194367 |
| 1717777800 | 60.6 | -0.4 | -0.66 | 61.8 | 61.8 | 59.4 | 330551 |
| 1717691400 | 61 | -1.2 | -1.93 | 63 | 63 | 59 | 320061 |
| 1717605000 | 62.2 | -0.8 | -1.27 | 63.2 | 63.2 | 61 | 380529 |
| 1717518600 | 63 | 2.2 | 3.62 | 63.6 | 63.6 | 60.4 | 2071908 |
| 1717432200 | 60.8 | -0.2 | -0.33 | 63.4 | 63.8 | 60.2 | 476198 |
| 1717173000 | 61 | -1.2 | -1.93 | 63.6 | 63.6 | 61 | 328364 |
| 1717086600 | 62.2 | -1.2 | -1.89 | 63.2 | 63.2 | 61.8 | 294404 |
| 1717000200 | 63.4 | 0.6 | 0.96 | 64 | 64 | 62 | 251747 |
| 1716913800 | 62.8 | -2 | -3.09 | 64.8 | 64.8 | 62.8 | 223698 |
| 1716568200 | 64.8 | 0.8 | 1.25 | 65 | 65.599999 | 63.8 | 208014 |
| 1716481800 | 64 | 0 | 0.00 | 66 | 66.4 | 64 | 107617 |
| 1716395400 | 64 | -0.6 | -0.93 | 64.4 | 64.4 | 64 | 2333403 |
| 1716309000 | 64.599999 | 1.6 | 2.54 | 63.8 | 66 | 63.4 | 318978 |
| 1716222600 | 63 | -2.6 | -3.96 | 65.8 | 66 | 63 | 885054 |
| 1715963400 | 65.599999 | 1 | 1.55 | 65 | 65.599999 | 63.4 | 797951 |
| 1715877000 | 64.599999 | 1.4 | 2.22 | 66.2 | 66.2 | 63.6 | 312206 |
| 1715790600 | 63.2 | 0.8 | 1.28 | 63.6 | 65.4 | 62.2 | 889487 |
| 1715704200 | 62.4 | 0.2 | 0.32 | 63 | 64 | 62.4 | 2471884 |
| 1715617800 | 62.2 | 0.2 | 0.32 | 64 | 64 | 61.8 | 568900 |
| 1715358600 | 62 | 2.4 | 4.03 | 60 | 62 | 60 | 1250263 |
| 1715272200 | 59.6 | 0.2 | 0.34 | 57 | 60 | 57 | 1085166 |
| 1715185800 | 59.4 | 2 | 3.48 | 58.6 | 59.8 | 58.4 | 731261 |
| 1715099400 | 57.4 | 1.4 | 2.50 | 56 | 58 | 55.8 | 533850 |
| 1714753800 | 56 | 1 | 1.82 | 54 | 56 | 54 | 368544 |
| 1714667400 | 55 | 1.6 | 3.00 | 52 | 55 | 52 | 1551333 |
| 1714581000 | 53.4 | 0.6 | 1.14 | 53.4 | 53.4 | 53.4 | 31335 |
| 1714494600 | 52.8 | 0.2 | 0.38 | 52 | 53.2 | 51.8 | 148606 |
| 1714408200 | 52.6 | -0.2 | -0.38 | 52 | 53.8 | 52 | 75106 |
| 1714149000 | 52.8 | -0.8 | -1.49 | 53 | 54.2 | 52.4 | 422376 |
| 1714062600 | 53.6 | 2.6 | 5.10 | 52.2 | 56.4 | 52.2 | 445816 |
| 1713976200 | 51 | -1.4 | -2.67 | 51.8 | 51.8 | 51 | 145387 |
| 1713889800 | 52.4 | -1.4 | -2.60 | 52.4 | 53.2 | 52.4 | 235182 |
| 1713803400 | 53.8 | 2.8 | 5.49 | 51.6 | 54.2 | 51.6 | 688873 |
| 1713544200 | 51 | 0 | 0.00 | 50.8 | 51 | 50.8 | 385049 |
| 1713457800 | 51 | 1.2 | 2.41 | 50.6 | 51.4 | 49.1 | 548911 |
| 1713371400 | 49.8 | 0.5 | 1.01 | 47.7 | 50.6 | 47.7 | 166351 |
| 1713285000 | 49.3 | 0.55 | 1.13 | 49 | 49.6 | 49 | 1131364 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
