Smiths News Plc (SNWS)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2 | -3.1847133758 | 62.8 | 62.8 | 59.8 | 428819 | 60.17260165 | DE |
| 4 | 0 | 0 | 60.8 | 63 | 59 | 330855 | 60.87445417 | DE |
| 12 | -2 | -3.1847133758 | 62.8 | 71 | 56.2 | 571743 | 62.95705085 | DE |
| 26 | 3.4 | 5.92334494774 | 57.4 | 71 | 54.2 | 789211 | 60.51511383 | DE |
| 52 | 12.05 | 24.7179487179 | 48.75 | 71 | 47.1 | 633555 | 59.44717633 | DE |
| 156 | 26.7 | 78.2991202346 | 34.1 | 71 | 27 | 433074 | 51.45576501 | DE |
| 260 | 35.55 | 140.792079208 | 25.25 | 71 | 24.5 | 409243 | 47.65512343 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 60 | 0 | 0.00 | 60 | 60.8 | 60 | 416304 |
| 1739899800 | 60 | -0.2 | -0.33 | 60 | 60 | 59.8 | 1134999 |
| 1739813400 | 60.2 | -0.6 | -0.99 | 62.2 | 62.2 | 60 | 107397 |
| 1739554200 | 60.8 | 0.2 | 0.33 | 60.8 | 60.8 | 60.6 | 286794 |
| 1739467800 | 60.6 | -0.4 | -0.66 | 62.8 | 62.8 | 60.6 | 198599 |
| 1739381400 | 61 | -2 | -3.17 | 61.4 | 61.8 | 61 | 182141 |
| 1739295000 | 63 | 1.2 | 1.94 | 60 | 63 | 59 | 563654 |
| 1739208600 | 61.8 | 0.8 | 1.31 | 60.2 | 61.8 | 60.2 | 822923 |
| 1738949400 | 61 | 0.8 | 1.33 | 60.6 | 61.6 | 60.6 | 263093 |
| 1738863000 | 60.2 | 0.2 | 0.33 | 60 | 61 | 59.8 | 191902 |
| 1738776600 | 60 | -0.4 | -0.66 | 60 | 60 | 60 | 102173 |
| 1738690200 | 60.4 | -1 | -1.63 | 62 | 62 | 60.4 | 195992 |
| 1738603800 | 61.4 | 0.4 | 0.66 | 62.8 | 62.8 | 61 | 172593 |
| 1738344600 | 61 | 0 | 0.00 | 61.6 | 61.6 | 61 | 137833 |
| 1738258200 | 61 | 0.2 | 0.33 | 61.6 | 62 | 61 | 450668 |
| 1738171800 | 60.8 | 0 | 0.00 | 60 | 61 | 60 | 88350 |
| 1738085400 | 60.8 | 0.6 | 1.00 | 60.8 | 61.4 | 60.8 | 221523 |
| 1737999000 | 60.2 | -0.8 | -1.31 | 60 | 60.8 | 59.8 | 401622 |
| 1737739800 | 61 | 0.4 | 0.66 | 60.4 | 61 | 60.4 | 291413 |
| 1737653400 | 60.6 | 0.4 | 0.66 | 60.8 | 61 | 60.4 | 387131 |
| 1737567000 | 60.2 | 0 | 0.00 | 61 | 61 | 59.4 | 404185 |
| 1737480600 | 60.2 | 0 | 0.00 | 60.6 | 60.8 | 60 | 277240 |
| 1737394200 | 60.2 | -0.2 | -0.33 | 60.4 | 61 | 59.8 | 526441 |
| 1737135000 | 60.4 | -0.2 | -0.33 | 61 | 61 | 60.4 | 363990 |
| 1737048600 | 60.6 | 1 | 1.68 | 60.6 | 60.8 | 60 | 408530 |
| 1736962200 | 59.6 | 1.2 | 2.05 | 58.4 | 60 | 58.4 | 643600 |
| 1736875800 | 58.4 | 1.4 | 2.46 | 57.4 | 59 | 57.4 | 479674 |
| 1736789400 | 57 | -0.6 | -1.04 | 57.8 | 58 | 56.2 | 597357 |
| 1736530200 | 57.6 | -3.6 | -5.88 | 61.4 | 61.4 | 57 | 920455 |
| 1736443800 | 61.2 | -6.4 | -9.47 | 62.2 | 62.6 | 59.4 | 1615870 |
| 1736357400 | 67.6 | -1 | -1.46 | 69 | 69 | 67 | 848632 |
| 1736271000 | 68.6 | 0.2 | 0.29 | 67.4 | 71 | 67.4 | 787536 |
| 1736184600 | 68.4 | 0.2 | 0.29 | 69.8 | 70 | 68.4 | 1282956 |
| 1735925400 | 68.2 | 1 | 1.49 | 67.2 | 69.4 | 67 | 1899532 |
| 1735839000 | 67.2 | -0.4 | -0.59 | 66.599999 | 68.2 | 66.599999 | 668050 |
| 1735666200 | 67.6 | 2.4 | 3.68 | 65 | 67.6 | 65 | 495073 |
| 1735579800 | 65.2 | 1 | 1.56 | 64.8 | 65.4 | 64 | 494036 |
| 1735320600 | 64.2 | -0.4 | -0.62 | 62 | 66 | 62 | 440092 |
| 1735061400 | 64.599999 | 0.6 | 0.94 | 64.599999 | 65 | 64.4 | 269827 |
| 1734975000 | 64 | -0.6 | -0.93 | 63.8 | 64.599999 | 63.4 | 439113 |
| 1734715800 | 64.599999 | 2 | 3.19 | 64.2 | 64.599999 | 63.4 | 322837 |
| 1734629400 | 62.6 | -0.8 | -1.26 | 63 | 63.6 | 62.6 | 171612 |
| 1734543000 | 63.4 | 0.4 | 0.63 | 64.8 | 64.8 | 62.4 | 147597 |
| 1734456600 | 63 | -1.2 | -1.87 | 64.4 | 65 | 62.6 | 369016 |
| 1734370200 | 64.2 | 1 | 1.58 | 64 | 64.599999 | 64 | 371817 |
| 1734111000 | 63.2 | -0.8 | -1.25 | 64 | 64 | 63.2 | 108660 |
| 1734024600 | 64 | 1 | 1.59 | 64 | 64.4 | 63.8 | 396997 |
| 1733938200 | 63 | -1.2 | -1.87 | 64.8 | 64.8 | 62.6 | 7123626 |
| 1733851800 | 64.2 | 0.2 | 0.31 | 63.6 | 64.2 | 63.4 | 375549 |
| 1733765400 | 64 | 1.4 | 2.24 | 63.4 | 64.2 | 63.4 | 331064 |
| 1733506200 | 62.6 | -0.2 | -0.32 | 62.8 | 62.8 | 61.6 | 458006 |
| 1733419800 | 62.8 | 0.8 | 1.29 | 63 | 63 | 62.2 | 225171 |
| 1733333400 | 62 | -0.8 | -1.27 | 61.8 | 62.8 | 61.8 | 164332 |
| 1733247000 | 62.8 | 0 | 0.00 | 62.8 | 62.8 | 62.6 | 135608 |
| 1733160600 | 62.8 | 0.6 | 0.96 | 63 | 63 | 62 | 666381 |
| 1732901400 | 62.2 | -0.4 | -0.64 | 62.8 | 62.8 | 62.2 | 400627 |
| 1732815000 | 62.6 | 1 | 1.62 | 62.8 | 63 | 62.4 | 341142 |
| 1732728600 | 61.6 | 0 | 0.00 | 61.8 | 61.8 | 60.4 | 1743927 |
| 1732642200 | 61.6 | 0 | 0.00 | 61.8 | 61.8 | 61.2 | 255257 |
| 1732555800 | 61.6 | 0.1 | 0.16 | 61 | 62 | 60.8 | 330006 |
| 1732296600 | 61.5 | 0.5 | 0.82 | 61.6 | 61.6 | 61.5 | 152610 |
| 1732210200 | 61 | -0.2 | -0.33 | 62 | 62 | 61 | 324938 |
| 1732123800 | 61.2 | 0.4 | 0.66 | 60.8 | 61.6 | 60.8 | 2122725 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
