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 | 4.4 | 6.79012345679 | 64.8 | 70 | 64 | 889173 | 67.51194422 | DE |
| 4 | 5.8 | 9.14826498423 | 63.4 | 70 | 62 | 848500 | 64.35880662 | DE |
| 12 | 12 | 20.979020979 | 57.2 | 70 | 56.4 | 1136419 | 61.24997786 | DE |
| 26 | 10.6 | 18.0887372014 | 58.6 | 70 | 54 | 826277 | 60.18519059 | DE |
| 52 | 18.6 | 36.7588932806 | 50.6 | 70 | 45.2 | 601871 | 58.81313261 | DE |
| 156 | 30.2 | 77.4358974359 | 39 | 70 | 27 | 427711 | 50.43406253 | DE |
| 260 | 33.2 | 92.2222222222 | 36 | 70 | 11.05 | 397952 | 43.09234548 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732037400 | 60.8 | 0.6 | 1.00 | 61.2 | 61.2 | 59 | 430510 |
| 1731951000 | 60.2 | -0.8 | -1.31 | 62 | 63.6 | 60.2 | 308381 |
| 1731691800 | 61 | -0.2 | -0.33 | 61.8 | 62 | 61 | 5683822 |
| 1731605400 | 61.2 | 0.2 | 0.33 | 63 | 63 | 60.4 | 551350 |
| 1731519000 | 61 | -0.2 | -0.33 | 61.2 | 61.4 | 61 | 2797410 |
| 1731432600 | 61.2 | 0.2 | 0.33 | 62.2 | 62.2 | 61 | 649768 |
| 1731346200 | 61 | -0.6 | -0.97 | 63.2 | 63.2 | 60.6 | 904804 |
| 1731087000 | 61.6 | 1 | 1.65 | 61 | 61.8 | 60.8 | 379075 |
| 1731000600 | 60.6 | -0.6 | -0.98 | 61.6 | 62 | 60.6 | 2329965 |
| 1730914200 | 61.2 | -0.6 | -0.97 | 61 | 63.4 | 60 | 1258389 |
| 1730827800 | 61.8 | 4.8 | 8.42 | 59.8 | 64.599999 | 59.8 | 14306232 |
| 1730741400 | 57 | 0 | 0.00 | 57 | 57.2 | 56.8 | 864703 |
| 1730482200 | 57 | 0.2 | 0.35 | 56.6 | 57.4 | 56.6 | 284397 |
| 1730395800 | 56.8 | -0.8 | -1.39 | 58 | 58 | 56.6 | 364498 |
| 1730309400 | 57.6 | 0.4 | 0.70 | 57.2 | 59 | 56.4 | 3754498 |
| 1730223000 | 57.2 | 0.6 | 1.06 | 59.2 | 59.2 | 56.8 | 220620 |
| 1730136600 | 56.6 | -0.4 | -0.70 | 57.4 | 57.4 | 56.6 | 520215 |
| 1729873800 | 57 | -0.2 | -0.35 | 57.4 | 59.2 | 56.8 | 292529 |
| 1729787400 | 57.2 | -0.4 | -0.69 | 57.6 | 57.8 | 57.2 | 444353 |
| 1729701000 | 57.6 | 0.2 | 0.35 | 57.2 | 58 | 57.2 | 2959244 |
| 1729614600 | 57.4 | -1 | -1.71 | 58.4 | 58.4 | 57.4 | 112760 |
| 1729528200 | 58.4 | -0.6 | -1.02 | 59.4 | 59.4 | 58.2 | 573440 |
| 1729269000 | 59 | 2.4 | 4.24 | 57 | 59.4 | 56.8 | 319439 |
| 1729182600 | 56.6 | -0.4 | -0.70 | 57.2 | 57.2 | 56.4 | 709779 |
| 1729096200 | 57 | 0.2 | 0.35 | 56.8 | 57 | 56.6 | 620810 |
| 1729009800 | 56.8 | -0.2 | -0.35 | 57.2 | 57.2 | 56.6 | 931886 |
| 1728923400 | 57 | 0 | 0.00 | 57.2 | 57.2 | 56.6 | 457788 |
| 1728664200 | 57 | 0 | 0.00 | 57 | 57.2 | 56.6 | 411248 |
| 1728577800 | 57 | -0.4 | -0.70 | 57.8 | 57.8 | 56.8 | 692973 |
| 1728491400 | 57.4 | 0.4 | 0.70 | 57.2 | 57.4 | 56.8 | 871975 |
| 1728405000 | 57 | -0.8 | -1.38 | 57.8 | 57.8 | 57 | 778862 |
| 1728318600 | 57.8 | -0.2 | -0.34 | 58 | 58.4 | 57.6 | 270591 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
