Smiths News PLC

SNWS
🏛️ 英国 →
61.40
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 38.39 38.41 37.86 37.80 0.1M
2021-12-30 38.50 38.60 37.50 38.60 0.2M
2021-12-29 37.60 38.40 37.60 38.00 0.3M
2021-12-24 38.40 38.40 37.50 37.50 0.0M
2021-12-23 37.62 38.91 37.30 37.45 0.5M
2021-12-22 35.40 37.88 34.64 37.25 0.5M
2021-12-21 34.10 36.00 34.10 35.25 0.0M
2021-12-20 34.60 35.90 33.90 34.10 0.3M
2021-12-17 35.39 36.80 34.60 34.60 0.2M
2021-12-16 35.90 36.40 34.17 35.30 0.4M
2021-12-15 36.10 36.39 35.25 36.25 0.2M
2021-12-14 36.60 37.00 36.10 36.30 0.4M
2021-12-13 38.50 38.50 36.60 37.50 0.1M
2021-12-10 38.00 38.50 37.87 37.95 0.0M
2021-12-09 37.85 37.85 37.28 37.40 0.0M
2021-12-08 37.70 37.70 36.80 37.15 0.0M
2021-12-07 37.20 38.00 36.61 37.35 0.3M
2021-12-06 36.00 38.50 35.60 37.75 0.5M
2021-12-03 35.28 36.10 34.55 36.10 0.2M
2021-12-02 36.61 36.61 34.34 34.70 0.5M
2021-12-01 36.80 37.20 35.30 35.85 0.2M
2021-11-30 35.23 36.00 35.00 36.40 0.1M
2021-11-29 35.20 37.00 35.00 36.00 0.3M
2021-11-26 35.28 37.40 35.10 35.20 0.4M
2021-11-25 36.71 36.90 36.00 36.90 0.2M
2021-11-24 35.15 36.90 35.00 36.10 0.2M
2021-11-23 36.25 37.90 35.00 35.00 0.3M
2021-11-22 37.07 37.90 36.01 36.50 0.2M
2021-11-19 38.10 38.10 37.00 37.00 0.2M
2021-11-18 38.00 38.90 36.70 38.10 0.2M
2021-11-17 37.10 38.70 37.00 37.50 0.4M
2021-11-16 38.42 39.30 37.10 38.00 0.1M
2021-11-15 37.80 39.50 37.00 39.00 0.4M
2021-11-12 39.25 39.25 37.80 39.00 1.9M
2021-11-11 39.18 39.80 38.10 38.15 0.6M
2021-11-10 40.20 40.20 39.20 39.75 0.1M
2021-11-09 40.38 40.50 39.20 39.90 0.2M
2021-11-08 38.10 40.70 38.10 39.65 0.3M
2021-11-05 39.24 41.00 39.10 39.75 0.9M
2021-11-04 38.77 40.79 37.94 38.95 2.2M
2021-11-03 38.00 38.90 37.70 38.90 0.1M
2021-11-02 37.40 38.50 37.21 38.50 0.1M
2021-11-01 38.60 38.60 36.72 37.30 0.3M
2021-10-29 38.30 38.43 37.36 37.90 0.1M
2021-10-28 37.95 39.40 37.95 38.25 0.1M
2021-10-27 37.97 38.74 37.93 38.65 0.0M
2021-10-26 39.50 39.50 37.80 38.15 0.1M
2021-10-25 39.08 39.50 39.08 39.30 0.1M
2021-10-22 39.60 39.90 38.50 38.40 0.0M
2021-10-21 37.90 39.90 37.90 38.40 0.1M
2021-10-20 39.50 39.70 38.30 39.15 0.1M
2021-10-19 35.55 39.90 34.60 38.50 0.6M
2021-10-18 34.63 36.50 34.63 36.50 0.7M
2021-10-15 35.59 36.00 34.40 34.80 0.9M
2021-10-14 36.60 36.60 35.89 36.00 0.1M
2021-10-13 36.30 37.90 35.82 36.50 0.4M
2021-10-12 36.90 37.00 36.20 37.70 0.1M
2021-10-11 39.00 39.00 36.60 36.80 0.1M
2021-10-08 39.00 39.00 36.87 37.50 0.0M
2021-10-07 37.10 37.51 36.60 36.80 0.1M
2021-10-06 37.40 39.60 37.00 37.60 0.0M
2021-10-05 38.96 39.72 37.40 37.40 0.2M
2021-10-04 39.00 40.50 38.60 39.20 0.0M
2021-10-01 40.50 40.50 38.50 39.00 0.3M
2021-09-30 40.00 40.31 39.30 39.55 0.2M
2021-09-29 39.68 40.90 39.50 40.35 0.1M
2021-09-28 39.30 41.00 39.30 40.00 0.2M
2021-09-27 40.00 40.20 39.50 39.50 0.2M
2021-09-24 39.40 39.90 38.60 39.40 0.1M
2021-09-23 36.02 39.50 35.15 38.50 0.2M
2021-09-22 35.10 37.70 35.00 37.00 0.3M
2021-09-21 37.67 37.70 35.28 36.00 0.2M
2021-09-20 36.60 39.30 36.00 36.10 0.2M
2021-09-17 38.50 40.60 37.20 38.25 0.2M
2021-09-16 38.60 39.40 38.50 38.75 0.2M
2021-09-15 39.74 40.00 38.50 39.15 0.2M
2021-09-14 40.50 41.00 39.90 40.25 0.1M
2021-09-13 40.00 41.00 39.33 40.40 0.1M
2021-09-10 39.60 40.70 39.10 40.70 0.3M
2021-09-09 39.50 41.00 39.00 39.75 0.2M
2021-09-08 39.10 41.30 39.10 39.75 0.1M
2021-09-07 39.00 41.30 39.00 40.00 0.1M
2021-09-06 41.40 41.40 39.17 40.30 0.2M
2021-09-03 40.50 41.30 40.40 40.40 0.0M
2021-09-02 40.20 41.07 40.00 40.75 0.2M
2021-09-01 40.25 41.00 40.10 40.50 0.2M
2021-08-31 40.28 41.00 40.10 40.40 0.2M
2021-08-27 41.00 41.00 40.30 40.40 0.1M
2021-08-26 40.30 41.40 40.30 41.15 0.1M
2021-08-25 40.50 41.30 40.30 40.50 0.1M
2021-08-24 40.50 41.36 40.50 40.75 0.1M
2021-08-23 41.40 41.40 40.40 40.50 0.1M
2021-08-20 41.50 42.00 41.00 41.50 0.0M
2021-08-19 41.80 41.90 41.30 40.90 0.0M
2021-08-18 41.70 42.37 40.30 42.15 0.1M
2021-08-17 42.40 42.40 41.30 41.75 0.0M
2021-08-16 42.30 42.30 40.40 41.75 0.2M
2021-08-13 41.30 42.30 40.64 42.30 0.4M
2021-08-12 41.40 42.12 41.00 41.00 0.1M
2021-08-11 41.30 42.60 41.00 41.65 0.3M
2021-08-10 42.30 42.30 41.10 41.55 0.1M
2021-08-09 42.00 42.30 41.35 42.30 0.1M
2021-08-06 42.28 42.54 41.40 41.45 0.1M
2021-08-05 42.20 42.80 41.00 41.75 0.1M
2021-08-04 42.80 42.80 41.20 42.60 0.1M
2021-08-03 42.26 42.80 42.00 41.80 0.1M
2021-08-02 42.90 42.90 40.90 42.30 0.3M
2021-07-30 42.70 42.90 40.79 42.90 0.1M
2021-07-29 42.10 42.90 41.40 42.90 0.1M
2021-07-28 42.80 42.90 40.60 42.60 0.2M
2021-07-27 41.84 43.20 41.10 41.80 0.1M
2021-07-26 43.30 43.30 41.10 41.50 0.1M
2021-07-23 42.90 43.10 41.30 41.50 0.0M
2021-07-22 42.90 43.20 40.70 43.20 0.0M
2021-07-21 42.80 42.82 41.00 41.05 0.1M
2021-07-20 41.00 42.70 40.30 41.00 0.1M
2021-07-19 43.10 43.80 40.10 41.00 0.5M
2021-07-16 44.00 44.80 43.60 43.60 0.2M
2021-07-15 44.65 45.51 44.00 43.70 0.7M
2021-07-14 46.50 46.50 44.50 44.65 0.3M
2021-07-13 44.00 47.50 44.00 45.40 2.3M
2021-07-12 43.00 44.00 41.83 42.50 0.3M
2021-07-09 41.93 42.20 41.10 41.75 0.1M
2021-07-08 42.70 42.70 42.00 42.15 0.0M
2021-07-07 43.30 43.30 42.60 42.45 0.1M
2021-07-06 42.80 43.30 42.80 43.00 0.4M
2021-07-05 42.60 43.30 42.60 43.00 0.1M
2021-07-02 42.20 43.39 42.20 42.90 0.5M
2021-07-01 45.16 45.80 42.20 42.65 0.3M
2021-06-30 42.90 45.00 42.40 44.65 1.0M
2021-06-29 43.00 43.90 41.60 43.65 0.9M
2021-06-28 43.16 43.50 41.20 43.00 0.4M
2021-06-25 41.50 44.00 41.50 43.20 1.0M
2021-06-24 41.84 43.10 41.30 42.35 0.5M
2021-06-23 40.80 42.80 39.36 41.50 0.3M
2021-06-22 40.58 41.38 39.26 40.25 0.1M
2021-06-21 42.40 42.96 38.70 40.10 0.7M
2021-06-18 41.44 42.55 40.96 40.95 0.1M
2021-06-17 43.10 43.10 41.60 41.60 0.1M
2021-06-16 42.51 43.10 40.60 40.90 0.3M
2021-06-15 43.10 44.04 42.20 42.30 1.3M
2021-06-14 43.00 44.65 42.10 43.30 1.2M
2021-06-11 42.90 43.00 41.00 42.00 0.2M
2021-06-10 41.00 42.80 40.30 42.00 1.8M
2021-06-09 42.30 43.04 41.00 41.00 0.0M
2021-06-08 43.30 43.30 41.90 42.30 0.1M
2021-06-07 42.86 43.20 41.80 43.10 0.4M
2021-06-04 43.50 43.50 42.29 43.20 0.4M
2021-06-03 42.20 43.50 42.00 43.00 0.5M
2021-06-02 43.10 43.10 42.20 43.00 0.1M
2021-06-01 43.00 43.40 42.00 43.10 0.2M
2021-05-28 44.25 44.25 41.80 43.30 0.4M
2021-05-27 43.10 44.38 42.90 43.65 0.4M
2021-05-26 42.10 43.30 42.10 43.20 1.3M
2021-05-25 43.50 44.10 42.60 43.50 1.5M
2021-05-24 42.00 44.54 42.00 44.00 0.5M
2021-05-21 41.75 43.00 41.30 42.40 1.0M
2021-05-20 42.00 43.00 42.00 42.70 0.1M
2021-05-19 42.71 43.90 41.10 41.90 0.4M
2021-05-18 43.00 44.00 42.90 43.50 0.3M
2021-05-17 45.90 45.90 42.10 42.95 0.2M
2021-05-14 43.00 45.90 42.70 44.50 0.3M
2021-05-13 44.20 44.20 42.80 42.95 0.3M
2021-05-12 43.80 45.22 43.40 44.20 0.4M
2021-05-11 45.00 45.00 42.70 43.30 0.3M
2021-05-10 42.50 46.70 42.00 44.00 2.2M
2021-05-07 42.50 42.90 41.60 41.80 0.4M
2021-05-06 39.13 42.90 39.10 42.30 1.2M
2021-05-05 39.50 40.80 38.10 39.50 0.5M
2021-05-04 39.30 39.84 38.20 38.40 0.4M
2021-04-30 39.10 39.10 38.00 38.90 0.0M
2021-04-29 39.30 39.30 38.00 38.90 0.1M
2021-04-28 39.50 40.00 38.20 39.00 0.5M
2021-04-27 38.50 39.50 38.50 39.40 0.1M
2021-04-26 39.20 39.20 38.00 39.20 0.1M
2021-04-23 38.20 39.00 38.00 38.90 0.1M
2021-04-22 39.00 39.00 38.00 38.50 0.1M
2021-04-21 38.00 39.20 38.00 39.10 0.1M
2021-04-20 40.00 40.00 37.50 38.30 0.2M
2021-04-19 39.90 39.90 37.60 38.50 0.6M
2021-04-16 39.42 40.60 38.10 40.50 0.7M
2021-04-15 36.40 41.00 36.30 38.00 0.8M
2021-04-14 36.62 36.62 35.70 35.90 0.1M
2021-04-13 35.93 37.00 35.81 36.05 0.2M
2021-04-12 36.90 37.00 36.00 36.40 0.2M
2021-04-09 36.80 36.80 35.50 35.95 0.2M
2021-04-08 37.00 37.30 35.86 36.60 0.2M
2021-04-07 37.00 37.00 35.50 36.45 0.2M
2021-04-06 37.50 37.90 36.20 36.65 0.3M
2021-04-01 37.00 37.66 36.70 37.70 0.3M
2021-03-31 37.50 37.80 36.30 36.70 0.2M
2021-03-30 37.40 38.00 37.00 37.00 0.8M
2021-03-29 37.50 38.00 36.80 37.00 1.1M
2021-03-26 37.50 37.80 36.05 37.00 0.3M
2021-03-25 38.00 38.00 37.00 37.10 0.2M
2021-03-24 38.00 38.00 36.90 37.20 0.5M
2021-03-23 38.80 39.10 37.50 38.30 0.7M
2021-03-22 37.50 39.27 37.50 38.60 2.3M
2021-03-19 35.00 38.20 34.20 37.50 2.1M
2021-03-18 35.55 35.90 33.80 35.00 0.3M
2021-03-17 35.10 36.30 35.00 35.90 0.5M
2021-03-16 35.72 35.72 35.00 35.00 0.2M
2021-03-15 36.60 36.60 35.50 35.70 0.2M
2021-03-12 35.20 36.87 35.20 36.25 0.1M
2021-03-11 36.50 37.10 35.60 36.10 0.8M
2021-03-10 35.90 38.04 34.70 37.00 1.0M
2021-03-09 31.80 37.00 31.80 37.00 2.3M
2021-03-08 29.80 33.80 29.00 31.30 1.8M
2021-03-05 29.10 29.50 29.00 29.30 0.1M
2021-03-04 28.87 29.49 28.00 29.00 4.1M
2021-03-03 29.00 29.80 29.00 29.15 5.1M
2021-03-02 28.49 28.76 28.49 28.20 0.2M
2021-03-01 29.10 29.10 28.00 28.00 0.0M
2021-02-26 29.00 29.00 28.20 28.40 0.0M
2021-02-25 29.17 29.17 28.10 28.35 0.4M
2021-02-24 29.17 29.17 29.17 29.15 0.0M
2021-02-23 28.60 29.30 28.60 29.15 0.1M
2021-02-22 29.05 29.30 28.60 28.80 0.0M
2021-02-19 29.07 29.46 29.07 28.95 0.0M
2021-02-18 28.50 29.70 28.50 29.00 0.4M
2021-02-17 29.25 29.60 28.80 29.20 0.3M
2021-02-16 29.12 29.90 29.00 29.75 0.3M
2021-02-15 29.70 29.80 29.20 29.20 0.3M
2021-02-12 28.80 29.40 28.80 29.10 0.7M
2021-02-11 29.54 29.90 28.30 29.35 0.4M
2021-02-10 28.00 29.00 28.00 29.15 2.1M
2021-02-09 28.30 29.60 27.50 29.00 0.8M
2021-02-08 28.00 28.00 27.40 27.60 0.0M
2021-02-05 28.00 28.50 26.10 28.30 1.1M
2021-02-04 27.71 28.65 27.60 27.65 0.1M
2021-02-03 28.70 28.70 27.40 27.90 0.0M
2021-02-02 27.64 28.40 27.50 27.70 0.2M
2021-02-01 26.60 28.80 26.60 26.70 0.0M
2021-01-29 26.82 28.40 26.50 26.70 0.4M
2021-01-28 26.86 28.60 26.10 26.35 0.1M
2021-01-27 27.44 28.00 26.00 26.00 0.1M
2021-01-26 27.00 28.40 27.00 27.70 0.1M
2021-01-25 28.14 28.60 26.90 27.60 0.1M
2021-01-22 28.00 28.14 28.00 28.15 0.0M
2021-01-21 28.60 28.60 28.60 28.10 0.0M
2021-01-20 28.60 29.05 28.00 28.15 1.0M
2021-01-19 28.26 28.50 28.00 28.25 0.0M
2021-01-18 28.28 28.80 28.10 28.30 0.0M
2021-01-15 28.70 28.70 28.70 28.60 0.0M
2021-01-14 29.20 29.50 28.30 28.35 0.2M
2021-01-13 28.83 29.40 28.83 29.20 0.4M
2021-01-12 28.80 29.50 28.80 29.25 0.1M
2021-01-11 28.10 28.90 28.10 28.90 0.1M
2021-01-08 28.34 29.00 28.31 28.75 0.2M
2021-01-07 29.00 29.00 28.00 28.00 0.2M
2021-01-06 28.40 29.70 28.00 28.00 0.4M
2021-01-05 29.00 29.80 28.50 29.45 1.0M
2021-01-04 28.32 29.90 28.32 29.00 0.1M