Smiths News PLC (SNWS)

SNWS
🏛️ Vereinigtes Königreich →
61.40
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 62.00 62.00 60.20 61.40 0.2M
2025-09-25 59.80 63.40 59.80 62.00 0.4M
2025-09-24 60.00 61.60 58.40 61.60 0.1M
2025-09-23 58.80 61.40 58.80 60.00 0.5M
2025-09-22 56.40 59.00 56.40 59.00 0.2M
2025-09-19 57.40 57.80 57.00 57.60 0.2M
2025-09-18 58.80 58.80 56.80 56.80 0.2M
2025-09-17 57.00 58.60 57.00 58.60 0.2M
2025-09-16 57.80 57.80 56.80 56.80 0.3M
2025-09-15 58.00 58.60 57.20 58.60 0.3M
2025-09-12 56.80 57.60 56.80 57.60 0.2M
2025-09-11 57.20 57.80 57.00 57.80 0.2M
2025-09-10 57.60 57.60 56.40 57.00 0.1M
2025-09-09 57.20 57.20 57.00 57.00 0.3M
2025-09-08 58.00 58.40 55.80 58.00 0.3M
2025-09-05 58.00 58.00 56.00 57.20 0.2M
2025-09-04 56.40 57.40 56.40 57.00 0.3M
2025-09-03 56.20 56.80 55.60 56.60 0.4M
2025-09-02 55.40 57.60 55.40 56.20 0.7M
2025-09-01 58.00 58.00 55.00 55.60 0.5M
2025-08-29 57.40 58.00 57.00 58.00 0.3M
2025-08-28 57.20 58.40 57.20 57.40 0.2M
2025-08-27 58.00 58.00 57.20 57.20 0.5M
2025-08-26 60.00 60.00 56.60 56.60 0.8M
2025-08-22 58.60 59.00 57.00 58.20 0.5M
2025-08-21 58.00 59.20 56.00 57.60 0.9M
2025-08-20 54.80 56.00 54.80 55.80 0.2M
2025-08-19 55.60 55.60 55.00 55.20 0.7M
2025-08-18 54.80 55.60 54.80 55.60 0.5M
2025-08-15 55.20 55.20 54.80 54.80 0.3M
2025-08-14 55.00 55.40 54.80 55.20 0.8M
2025-08-13 54.80 55.60 54.80 55.00 0.4M
2025-08-12 55.20 55.20 54.00 54.80 0.1M
2025-08-11 57.60 58.20 54.00 54.00 0.7M
2025-08-08 54.00 57.40 54.00 56.80 0.2M
2025-08-07 54.80 54.80 54.80 54.80 0.0M
2025-08-06 56.60 56.80 54.80 54.80 0.1M
2025-08-05 54.80 56.60 54.80 55.80 0.2M
2025-08-04 55.00 55.60 55.00 55.60 0.1M
2025-08-01 55.00 55.00 55.00 55.00 0.2M
2025-07-31 55.60 55.80 55.00 55.40 0.3M
2025-07-30 55.40 56.40 55.40 56.00 0.4M
2025-07-29 56.40 56.80 56.00 56.40 0.2M
2025-07-28 57.80 57.80 56.40 56.40 0.1M
2025-07-25 55.80 57.60 55.80 57.60 0.2M
2025-07-24 57.00 57.00 55.80 55.80 0.4M
2025-07-23 56.20 56.20 55.20 56.00 0.1M
2025-07-22 55.20 57.60 54.60 56.40 0.2M
2025-07-21 58.00 58.00 55.20 55.80 0.4M
2025-07-18 56.40 56.40 55.60 56.20 0.5M
2025-07-17 59.40 59.40 56.20 57.80 0.1M
2025-07-16 57.20 57.40 55.20 55.20 0.1M
2025-07-15 57.80 59.00 55.20 57.20 0.3M
2025-07-14 57.80 57.80 57.20 57.20 0.1M
2025-07-11 56.60 58.20 56.00 56.40 0.1M
2025-07-10 56.00 57.60 56.00 56.40 0.1M
2025-07-09 58.00 59.00 56.00 56.00 0.2M
2025-07-08 58.00 58.60 57.60 58.00 0.4M
2025-07-07 58.60 58.60 57.20 58.60 0.2M
2025-07-04 58.40 58.40 57.20 57.80 0.3M
2025-07-03 58.00 58.80 58.00 58.00 0.6M
2025-07-02 58.60 61.40 58.00 58.00 0.3M
2025-07-01 58.40 60.00 58.00 58.40 0.4M
2025-06-30 59.00 60.00 58.20 58.40 0.1M
2025-06-27 58.20 58.20 56.60 58.00 0.3M
2025-06-26 57.20 58.20 57.20 58.00 0.1M
2025-06-25 57.40 57.60 57.00 57.20 0.1M
2025-06-24 59.00 59.00 57.40 57.40 0.2M
2025-06-23 55.80 57.40 55.80 56.80 0.1M
2025-06-20 55.60 57.60 54.60 57.60 0.5M
2025-06-19 55.80 56.60 55.20 56.40 0.1M
2025-06-18 56.20 56.60 55.00 55.80 0.1M
2025-06-17 56.20 57.20 55.60 56.40 0.9M
2025-06-16 56.80 58.20 56.80 57.00 0.5M
2025-06-13 56.60 59.80 56.20 58.60 0.3M
2025-06-12 55.80 58.40 55.60 58.00 0.4M
2025-06-11 57.00 57.40 55.40 55.80 0.2M
2025-06-10 57.80 58.60 56.40 58.60 0.3M
2025-06-09 57.80 58.60 56.40 57.00 0.2M
2025-06-06 59.20 59.20 57.40 58.00 0.3M
2025-06-05 58.40 59.60 58.00 59.00 0.4M
2025-06-04 60.20 60.80 60.00 60.00 0.9M
2025-06-03 59.00 61.80 59.00 60.60 0.6M
2025-06-02 60.00 62.00 60.00 61.00 0.4M
2025-05-30 62.00 63.20 60.60 61.40 0.7M
2025-05-29 61.00 62.00 61.00 62.00 0.1M
2025-05-28 61.40 61.40 61.40 61.40 0.2M
2025-05-27 57.60 61.40 57.60 61.40 0.2M
2025-05-23 61.20 61.20 60.40 61.00 0.3M
2025-05-22 59.80 61.20 59.40 61.20 0.2M
2025-05-21 59.40 61.00 59.00 60.00 1.1M
2025-05-20 59.00 60.60 58.20 60.40 0.6M
2025-05-19 60.80 61.80 58.20 58.80 0.4M
2025-05-16 58.20 61.80 58.00 61.00 0.4M
2025-05-15 58.80 59.20 56.80 57.00 0.7M
2025-05-14 56.60 58.80 56.60 58.80 0.6M
2025-05-13 57.40 57.40 56.80 57.00 0.4M
2025-05-12 59.00 59.00 56.40 57.40 0.4M
2025-05-09 56.00 57.20 55.40 57.20 0.5M
2025-05-08 58.80 58.80 57.00 57.80 0.4M
2025-05-07 56.80 58.40 56.20 58.00 0.9M
2025-05-06 56.20 59.80 56.00 57.80 0.2M
2025-05-02 55.00 56.00 55.00 56.00 0.1M
2025-05-01 53.20 56.40 53.20 56.40 0.1M
2025-04-30 53.60 53.80 52.40 53.20 0.2M
2025-04-29 54.00 54.00 53.00 53.60 0.1M
2025-04-28 53.00 54.00 53.00 53.60 0.2M
2025-04-25 52.80 52.80 51.60 51.60 0.3M
2025-04-24 55.60 55.60 52.40 52.60 0.2M
2025-04-23 53.00 53.40 52.80 52.80 0.3M
2025-04-22 53.40 53.40 53.00 53.00 0.1M
2025-04-17 53.00 53.40 53.00 53.40 0.3M
2025-04-16 53.60 54.60 53.20 53.20 0.1M
2025-04-15 51.20 54.80 51.20 54.00 0.5M
2025-04-14 51.00 53.40 51.00 52.00 0.4M
2025-04-11 51.00 53.00 51.00 52.40 0.2M
2025-04-10 52.20 53.80 51.40 52.20 0.5M
2025-04-09 49.00 51.00 48.60 50.40 0.4M
2025-04-08 48.10 52.60 48.10 50.80 0.7M
2025-04-07 48.00 50.00 46.60 47.50 0.6M
2025-04-04 51.80 52.00 47.00 49.10 0.9M
2025-04-03 51.60 53.00 51.60 51.60 0.3M
2025-04-02 53.80 53.80 51.60 52.20 0.1M
2025-04-01 54.20 54.20 53.40 53.40 0.2M
2025-03-31 53.60 54.40 53.00 53.40 0.1M
2025-03-28 53.80 54.00 52.40 53.60 1.1M
2025-03-27 53.40 54.00 53.00 53.60 0.1M
2025-03-26 54.00 54.60 53.60 54.00 0.2M
2025-03-25 54.80 54.80 53.80 53.80 0.2M
2025-03-24 53.60 54.00 53.40 53.40 0.1M
2025-03-21 53.40 54.60 53.40 53.60 0.2M
2025-03-20 55.00 55.00 54.80 54.80 0.1M
2025-03-19 55.20 55.40 54.40 55.20 0.1M
2025-03-18 55.60 55.80 54.40 54.40 0.3M
2025-03-17 57.00 57.00 55.00 55.00 0.1M
2025-03-14 54.60 55.00 54.40 55.00 0.2M
2025-03-13 55.60 55.60 53.40 54.60 0.3M
2025-03-12 53.80 56.00 53.80 55.60 0.6M
2025-03-11 54.00 55.00 53.00 53.40 0.4M
2025-03-10 58.00 58.00 52.60 54.00 0.4M
2025-03-07 54.80 56.80 54.80 56.80 0.1M
2025-03-06 56.20 56.20 53.80 54.80 0.1M
2025-03-05 55.00 56.00 53.60 54.80 0.3M
2025-03-04 56.20 56.20 53.00 54.80 1.1M
2025-03-03 57.80 57.80 55.00 56.20 0.5M
2025-02-28 58.20 58.20 54.80 54.80 0.4M
2025-02-27 59.40 59.80 58.20 58.20 0.3M
2025-02-26 59.80 60.00 59.00 59.40 1.0M
2025-02-25 62.00 62.00 59.20 59.80 0.1M
2025-02-24 60.00 60.20 60.00 60.20 0.2M
2025-02-21 59.20 60.80 59.20 60.00 0.1M
2025-02-20 60.00 61.40 60.00 61.40 0.3M
2025-02-19 60.00 60.80 60.00 60.00 0.4M
2025-02-18 60.00 60.00 59.80 60.00 1.1M
2025-02-17 62.20 62.20 60.00 60.20 0.1M
2025-02-14 60.80 60.80 60.60 60.80 0.3M
2025-02-13 62.80 62.80 60.60 60.60 0.2M
2025-02-12 61.40 61.80 61.00 61.00 0.2M
2025-02-11 60.00 63.00 59.00 63.00 0.6M
2025-02-10 60.20 61.80 60.20 61.80 0.8M
2025-02-07 60.60 61.60 60.60 61.00 0.3M
2025-02-06 60.00 61.00 59.80 60.20 0.2M
2025-02-05 60.00 60.00 60.00 60.00 0.1M
2025-02-04 62.00 62.00 60.40 60.40 0.2M
2025-02-03 62.80 62.80 61.00 61.40 0.2M
2025-01-31 61.60 61.60 61.00 61.00 0.1M
2025-01-30 61.60 62.00 61.00 61.00 0.5M
2025-01-29 60.00 61.00 60.00 60.80 0.1M
2025-01-28 60.80 61.40 60.80 60.80 0.2M
2025-01-27 60.00 60.80 59.80 60.20 0.4M
2025-01-24 60.40 61.00 60.40 61.00 0.3M
2025-01-23 60.80 61.00 60.40 60.60 0.3M
2025-01-22 61.00 61.00 59.40 60.20 0.4M
2025-01-21 60.60 60.80 60.00 60.20 0.3M
2025-01-20 60.40 61.00 59.80 60.20 0.5M
2025-01-17 61.00 61.00 60.40 60.40 0.4M
2025-01-16 60.60 60.80 60.00 60.60 0.4M
2025-01-15 58.40 60.00 58.40 59.60 0.6M
2025-01-14 57.40 59.00 57.40 58.40 0.5M
2025-01-13 57.80 58.00 56.20 57.00 0.6M
2025-01-10 61.40 61.40 57.00 57.60 0.9M
2025-01-09 62.20 62.60 59.40 61.20 1.6M
2025-01-08 66.96 66.96 65.02 65.60 0.8M
2025-01-07 65.41 68.90 65.41 66.57 0.8M
2025-01-06 67.74 67.93 66.38 66.38 1.3M
2025-01-03 65.21 67.35 65.02 66.18 1.9M
2025-01-02 64.63 66.18 64.63 65.21 0.7M