Smiths News Plc Historical Data - SNWS.GB | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
AQSE
Smiths News Plc (SNWS.GB)
Smiths News Plc (SNWS.GB) Historical

Smiths News Plc (SNWS.GB)

55.50

0.00

(0.00%)

Closed 07 March 3:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-6	-10	60	60	53.69	15581	55.703268	DE
4	-7	-11.4754098361	61	61.9343	53.69	36483	60.06039561	DE
12	-10.5	-16.2790697674	64.5	70.1091	53.69	50499	63.05466617	DE
26	-3.5	-6.08695652174	57.5	70.1091	53.69	40244	61.82971477	DE
52	5.5	11.3402061856	48.5	70.1091	47.5	28576	60.36428073	DE
156	19.7	57.4344023324	34.3	70.1091	27.5	28009	50.76799967	DE
260	28	107.692307692	26	70.1091	25.3511	42676	43.59264584	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741278540	54	-1.5	-2.70	54	55.5	54	12595
1741189020	55.5	0	0.00	55.5	55.68	54.92	16201
1741083780	55.5	0	0.00	57.5	57.5	53.69	5749
1741016520	55.5	0	0.00	57.5	57.5	55.29	3115
1740760080	55.5	-2	-3.48	58.5	58.67	54.956	44924
1740673980	57.5	-2.5	-4.17	60	60	57.5	7918
1740584040	60	0	0.00	61	61	59.85	219798
1740498240	60	0	0.00	61	61	60	5
1740414420	60	0	0.00	61	61	59.584	916
1740152280	60	-1	-1.64	61	61	60	0
1740068940	61	1	1.67	61	61	59.88	3089
1739982540	60	-1	-1.64	61	61	60	9536
1739895960	61	0	0.00	58.5	61	58.5	13444
1739806500	61	1	1.67	61	61.585	60.21	33441
1739547420	60	-1	-1.64	61	61	60	42688
1739460900	61	0	0.00	61	61.488	61	11486
1739378040	61	0	0.00	61	61.9343	61	61392
1739291220	61	0	0.00	61	61.4306	61	52306
1739202480	61	0	0.00	61	61.9	60.624	39852
1738937700	61	0	0.00	61	61.672	60.459	59098
1738855980	61	0	0.00	61	61.08	60.874	104706
1738772880	61	0	0.00	61	61	60	22852
1738686480	61	0	0.00	61	61	60.448	9138
1738596900	61	-1	-1.61	61	61.744	60.28	67970
1738337520	62	0	0.00	61	62	61	30648
1738254840	62	1	1.64	62	62	61	11115
1738165140	61	0	0.00	61	61	60.144	54660
1738078980	61	0	0.00	61	61	60.272	4221
1737975300	61	0	0.00	61	62	60.1	19449
1737735960	61	0	0.00	61	61.5	60.448	10238
1737649680	61	0	0.00	61	61	60.32	1658
1737563340	61	0	0.00	61	61	61	0
1737476940	61	1	1.67	61	61	60	0
1737390480	60	-1	-1.64	58.5	60.9	58.5	28212
1737131340	61	0	0.00	61	61	60	50194
1737044940	61	1	1.67	60	61	58.5	1236
1736955300	60	2.5	4.35	58.5	60.056	58.5	17001
1736869080	57.5	0	0.00	57.5	57.5	57.47	1567
1736782500	57.5	0	0.00	58.5	58.5	57.07	89793
1736524020	57.5	-3.5	-5.74	62	62	56.5	235956
1736439600	61	-7.5	-10.95	64.5	68.5	59.73	129230
1736353620	68.5	0	0.00	68.5	68.86	67.76	162644
1736264400	68.5	-1	-1.44	68.5	69.584	68.25	109189
1736180880	69.5	2	2.96	67.5	70.1091	67.5	194215
1735918500	67.5	1	1.50	66.5	69.456	66.5	81698
1735832160	66.5	2	3.10	66.5	68.27	66.44	96253
1735662660	64.5	0	0.00	64.5	64.5	64.5	0
1735576260	64.5	0	0.00	64.5	65.519999	64.4	58010
1735313700	64.5	0	0.00	64.5	64.84	63.816	62031
1735057680	64.5	0	0.00	64.5	64.5	64.5	0
1734971280	64.5	0	0.00	64.5	64.5	63.064	8327
1734712200	64.5	0	0.00	64.5	64.5	63.096	80382
1734622440	64.5	0	0.00	64.5	64.5	62.968	47151
1734536340	64.5	0	0.00	64.5	64.5	63.55	10687
1734449880	64.5	0	0.00	64.5	64.5	62.92	42534
1734366420	64.5	0	0.00	64.5	64.5	64	31591
1734104460	64.5	-3.09	-4.57	64.5	64.5	64.191999	1000
1734020880	67.5878	3.09	4.79	64.5	67.5878	63.392	226416
1733931060	64.5	0	0.00	64.5	64.5	63.27	43526
1733848080	64.5	2	3.20	64.5	64.5	63.27	99100
1733761860	62.5	1.5	2.46	61	63.78	61	145633

2x Bitcoin Strategy ETF

Fidelity Global Emerging...

Vanftsedvapacxj

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions