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
2023-12-29 53.80 54.40 52.50 53.40 0.1M
2023-12-28 54.00 54.14 52.60 52.60 0.1M
2023-12-27 52.88 53.60 51.30 53.40 0.1M
2023-12-22 53.24 54.80 52.20 53.80 0.2M
2023-12-21 54.00 54.80 52.00 53.20 0.2M
2023-12-20 55.00 55.00 52.20 52.40 0.2M
2023-12-19 53.40 54.60 52.20 53.60 0.3M
2023-12-18 51.91 55.40 51.20 54.60 0.3M
2023-12-15 51.76 52.95 50.00 51.00 0.3M
2023-12-14 51.50 54.00 51.19 53.40 6.1M
2023-12-13 50.18 51.80 49.40 51.40 0.6M
2023-12-12 50.64 52.00 49.50 50.05 0.1M
2023-12-11 51.46 51.46 49.10 50.00 0.4M
2023-12-08 48.90 51.86 46.10 50.60 0.7M
2023-12-07 48.44 48.80 46.70 48.80 1.7M
2023-12-06 46.50 48.44 46.50 47.90 0.3M
2023-12-05 47.70 47.90 46.10 47.70 0.1M
2023-12-04 47.72 48.60 46.40 47.40 0.1M
2023-12-01 47.71 48.43 46.50 47.70 0.5M
2023-11-30 46.10 48.30 46.10 47.15 0.8M
2023-11-29 48.10 48.20 46.30 47.50 0.1M
2023-11-28 48.60 48.60 46.00 46.10 0.1M
2023-11-27 48.17 48.60 47.10 47.75 0.1M
2023-11-24 48.50 48.55 45.70 47.30 0.1M
2023-11-23 48.24 48.70 47.10 47.90 0.2M
2023-11-22 48.20 48.80 45.10 46.60 0.5M
2023-11-21 47.90 48.10 45.00 48.10 0.5M
2023-11-20 47.98 48.20 46.00 46.00 0.4M
2023-11-17 47.00 48.08 46.00 46.40 0.1M
2023-11-16 48.00 48.00 46.00 46.40 3.0M
2023-11-15 48.00 48.00 46.30 47.20 0.1M
2023-11-14 46.59 47.50 46.00 46.80 0.2M
2023-11-13 46.60 47.90 46.30 47.90 0.2M
2023-11-10 46.10 48.90 46.10 47.20 0.1M
2023-11-09 47.10 48.80 46.50 47.25 0.4M
2023-11-08 49.97 52.23 46.50 48.20 0.9M
2023-11-07 48.68 49.30 46.50 48.90 0.2M
2023-11-06 47.60 49.50 45.10 49.50 0.1M
2023-11-03 47.76 48.70 47.53 48.60 0.0M
2023-11-02 48.33 48.33 47.20 48.00 0.1M
2023-11-01 47.40 48.70 46.82 47.80 0.3M
2023-10-31 47.54 47.84 46.90 47.60 0.1M
2023-10-30 47.00 48.80 46.40 48.00 0.1M
2023-10-27 46.42 47.70 46.42 47.70 0.2M
2023-10-26 46.57 47.90 46.10 47.40 0.1M
2023-10-25 47.40 48.20 46.10 47.20 0.3M
2023-10-24 45.43 47.54 43.25 46.40 0.3M
2023-10-23 42.97 45.60 42.10 45.60 0.2M
2023-10-20 44.10 44.10 42.20 43.80 0.1M
2023-10-19 44.71 44.71 42.30 43.50 0.1M
2023-10-18 42.10 44.30 42.10 44.00 0.2M
2023-10-17 42.10 43.82 42.10 42.20 0.2M
2023-10-16 40.82 42.80 40.65 41.70 0.1M
2023-10-13 41.90 42.30 41.50 41.90 0.1M
2023-10-12 40.86 44.00 40.77 42.25 0.1M
2023-10-11 41.00 42.14 40.40 41.00 0.1M
2023-10-10 40.66 42.74 40.20 41.80 0.3M
2023-10-09 41.90 42.00 41.10 41.70 0.0M
2023-10-06 41.52 42.70 41.20 41.20 0.2M
2023-10-05 40.59 42.65 40.10 41.50 0.1M
2023-10-04 42.10 43.30 40.10 40.70 0.6M
2023-10-03 40.96 42.31 40.12 40.80 0.2M
2023-10-02 42.52 42.60 40.20 41.30 0.1M
2023-09-29 41.70 42.60 41.00 41.00 0.1M
2023-09-28 42.96 44.20 40.80 40.80 0.2M
2023-09-27 42.00 43.90 42.00 43.00 0.1M
2023-09-26 44.59 44.59 42.00 42.00 0.1M
2023-09-25 42.60 43.02 42.00 42.80 0.1M
2023-09-22 43.25 44.80 42.10 42.10 0.3M
2023-09-21 44.70 44.70 42.75 42.90 0.0M
2023-09-20 42.66 44.41 41.60 42.50 0.2M
2023-09-19 42.50 44.70 42.16 42.50 0.2M
2023-09-18 41.60 44.70 41.60 43.10 0.1M
2023-09-15 42.50 44.70 42.50 44.00 0.2M
2023-09-14 42.50 43.14 42.50 42.60 0.1M
2023-09-13 42.50 44.90 42.50 43.00 0.3M
2023-09-12 42.50 43.25 42.50 43.00 0.1M
2023-09-11 43.34 44.90 42.78 43.50 0.1M
2023-09-08 42.18 44.40 41.80 43.20 0.4M
2023-09-07 42.00 43.20 41.50 42.30 0.2M
2023-09-06 42.50 43.20 41.90 41.90 0.3M
2023-09-05 41.68 43.10 41.68 42.50 0.4M
2023-09-04 42.00 43.50 41.80 41.80 0.3M
2023-09-01 42.38 43.27 41.05 42.20 1.3M
2023-08-31 42.38 44.40 42.38 42.50 0.1M
2023-08-30 42.20 44.30 42.00 42.00 0.1M
2023-08-29 42.85 44.80 42.10 42.10 0.3M
2023-08-25 44.90 44.90 43.00 43.00 0.0M
2023-08-24 44.70 44.70 43.10 43.10 0.0M
2023-08-23 44.00 45.40 44.00 44.00 0.0M
2023-08-22 46.00 46.00 44.00 45.00 0.0M
2023-08-21 44.00 45.10 43.90 45.10 0.0M
2023-08-18 45.00 45.00 43.83 44.80 0.0M
2023-08-17 44.90 45.10 43.00 45.10 0.0M
2023-08-16 46.90 46.90 42.60 45.00 0.3M
2023-08-15 45.95 46.00 44.50 46.00 0.0M
2023-08-14 47.00 47.00 44.60 46.00 0.0M
2023-08-11 43.90 45.83 43.90 44.50 0.0M
2023-08-10 44.30 46.90 44.30 45.50 0.5M
2023-08-09 43.70 47.00 43.70 47.00 0.1M
2023-08-08 43.12 44.80 42.60 44.20 0.1M
2023-08-07 43.33 43.50 42.10 43.50 0.1M
2023-08-04 43.00 43.60 40.00 43.40 1.7M
2023-08-03 43.00 44.90 43.00 43.00 0.0M
2023-08-02 43.70 45.30 43.00 43.00 0.2M
2023-08-01 43.86 45.00 43.50 44.00 0.0M
2023-07-31 44.00 45.90 43.40 44.50 0.1M
2023-07-28 45.50 45.60 44.30 44.40 0.0M
2023-07-27 43.70 45.50 43.50 44.40 0.1M
2023-07-26 44.00 44.90 43.40 43.80 0.1M
2023-07-25 44.04 44.84 43.60 43.80 0.1M
2023-07-24 43.80 44.90 43.50 43.60 0.0M
2023-07-21 44.12 44.90 43.13 43.80 0.2M
2023-07-20 43.50 44.30 43.20 43.20 0.1M
2023-07-19 44.30 44.90 43.30 43.80 0.1M
2023-07-18 44.84 44.84 43.70 44.10 0.1M
2023-07-17 44.70 45.40 44.02 45.10 0.1M
2023-07-14 45.59 46.90 44.70 44.80 0.1M
2023-07-13 44.70 46.00 44.70 45.00 0.1M
2023-07-12 44.80 46.00 44.79 45.00 0.1M
2023-07-11 47.90 47.90 44.80 44.80 0.1M
2023-07-10 44.70 46.27 44.70 45.40 0.1M
2023-07-07 46.00 48.70 44.70 44.70 0.1M
2023-07-06 46.00 47.00 46.00 46.10 0.1M
2023-07-05 47.00 47.20 46.52 46.60 0.0M
2023-07-04 47.90 47.90 46.00 46.00 0.3M
2023-07-03 46.69 47.90 46.60 47.00 0.1M
2023-06-30 45.10 47.70 45.10 46.80 0.9M
2023-06-29 45.13 46.80 45.13 45.60 0.0M
2023-06-28 46.66 47.70 44.89 45.00 0.1M
2023-06-27 47.50 47.60 45.10 46.00 0.1M
2023-06-26 44.50 45.78 44.20 45.20 0.2M
2023-06-23 44.50 45.60 43.89 44.10 0.3M
2023-06-22 45.62 46.60 44.60 44.60 0.6M
2023-06-21 48.00 49.00 45.40 47.00 0.3M
2023-06-20 49.60 50.40 48.00 48.00 0.5M
2023-06-19 50.40 50.40 49.00 49.60 0.5M
2023-06-16 53.20 54.00 50.00 50.00 13.6M
2023-06-15 54.60 54.60 53.40 53.60 0.6M
2023-06-14 52.45 54.60 52.45 53.80 0.2M
2023-06-13 53.00 53.40 52.00 53.00 0.4M
2023-06-12 51.44 53.00 51.40 53.00 0.0M
2023-06-09 52.18 52.18 50.60 52.00 0.5M
2023-06-08 53.74 53.74 51.80 51.80 0.3M
2023-06-07 54.00 55.40 53.40 53.40 0.4M
2023-06-06 55.00 56.00 54.00 54.20 0.7M
2023-06-05 55.00 55.80 54.20 55.20 0.2M
2023-06-02 53.28 55.80 52.00 54.40 0.5M
2023-06-01 52.58 53.40 52.20 53.00 0.2M
2023-05-31 53.60 53.60 51.20 53.00 0.1M
2023-05-30 53.40 53.50 51.60 53.00 0.1M
2023-05-26 52.83 53.60 50.20 53.00 0.4M
2023-05-25 50.20 53.00 50.20 52.20 0.1M
2023-05-24 52.30 53.00 50.20 52.80 0.1M
2023-05-23 50.85 52.40 50.85 51.60 0.0M
2023-05-22 51.00 52.38 50.31 51.40 0.1M
2023-05-19 49.94 51.31 49.94 50.80 0.1M
2023-05-18 50.20 51.80 50.20 51.80 0.0M
2023-05-17 50.89 53.00 50.60 51.60 0.3M
2023-05-16 50.00 51.00 48.30 51.00 0.1M
2023-05-15 49.00 51.00 49.00 51.00 0.1M
2023-05-12 49.10 50.40 49.00 49.50 0.9M
2023-05-11 49.00 50.40 49.00 49.30 0.5M
2023-05-10 49.40 50.40 48.90 50.40 0.2M
2023-05-09 50.60 50.60 48.34 48.60 0.4M
2023-05-05 51.34 53.60 48.20 48.80 0.6M
2023-05-04 50.20 52.60 50.20 50.60 0.2M
2023-05-03 53.00 54.60 48.60 52.00 0.7M
2023-05-02 51.20 53.00 50.40 53.00 0.2M
2023-04-28 50.97 53.00 50.40 53.00 0.5M
2023-04-27 51.50 51.80 50.40 51.00 0.1M
2023-04-26 50.60 53.00 50.40 51.00 0.3M
2023-04-25 52.00 53.00 50.60 52.40 0.0M
2023-04-24 52.20 53.80 50.60 52.80 0.1M
2023-04-21 52.00 53.40 50.60 53.40 0.3M
2023-04-20 52.60 54.00 50.60 52.60 0.1M
2023-04-19 53.60 53.60 51.50 52.20 0.2M
2023-04-18 52.84 53.00 52.00 52.40 0.1M
2023-04-17 52.60 53.00 50.60 53.00 0.4M
2023-04-14 49.96 52.75 48.10 52.00 0.5M
2023-04-13 49.00 50.00 48.40 50.00 0.2M
2023-04-12 50.00 50.00 48.31 48.40 0.1M
2023-04-11 48.50 49.50 47.10 48.70 0.2M
2023-04-06 47.39 48.80 46.10 48.80 0.5M
2023-04-05 47.57 48.10 46.94 48.00 0.3M
2023-04-04 47.95 49.60 47.00 48.60 0.4M
2023-04-03 46.00 49.00 46.00 48.00 0.6M
2023-03-31 48.97 49.39 47.00 47.00 0.6M
2023-03-30 49.00 49.90 49.00 49.40 0.4M
2023-03-29 47.89 49.34 47.09 49.45 0.1M
2023-03-28 48.95 48.95 46.10 48.60 0.0M
2023-03-27 48.10 49.10 46.40 49.10 0.2M
2023-03-24 46.20 49.00 46.20 47.40 0.2M
2023-03-23 46.64 48.15 46.20 46.20 0.0M
2023-03-22 47.82 47.82 46.00 46.80 0.1M
2023-03-21 48.16 48.85 47.00 48.10 0.0M
2023-03-20 46.67 48.70 46.67 47.90 0.1M
2023-03-17 47.55 48.63 46.50 46.50 0.5M
2023-03-16 49.90 49.90 47.10 48.20 0.1M
2023-03-15 48.30 49.24 47.70 47.80 0.2M
2023-03-14 48.00 49.90 47.40 48.40 0.1M
2023-03-13 48.52 49.90 47.10 47.60 0.4M
2023-03-10 49.20 49.70 48.40 48.40 0.6M
2023-03-09 49.90 49.90 48.60 49.90 0.1M
2023-03-08 49.74 50.40 48.60 50.40 0.3M
2023-03-07 51.00 51.00 49.90 50.80 0.1M
2023-03-06 50.82 51.40 50.00 50.00 0.1M
2023-03-03 49.79 52.40 46.63 51.00 0.7M
2023-03-02 49.90 50.00 48.50 50.00 0.1M
2023-03-01 49.00 49.73 47.74 49.00 0.2M
2023-02-28 48.50 48.90 47.00 48.60 0.6M
2023-02-27 45.29 48.00 45.29 46.70 0.7M
2023-02-24 46.50 48.50 45.10 46.40 0.3M
2023-02-23 45.36 46.90 44.80 46.00 0.2M
2023-02-22 45.00 46.80 45.00 45.40 0.2M
2023-02-21 45.00 46.90 45.00 45.00 0.4M
2023-02-20 46.00 46.50 45.00 45.10 0.2M
2023-02-17 46.00 47.90 46.00 46.50 0.1M
2023-02-16 46.80 48.30 46.10 47.00 0.1M
2023-02-15 45.90 48.26 45.52 47.60 0.5M
2023-02-14 46.00 48.70 45.44 46.35 0.2M
2023-02-13 46.20 48.70 45.88 47.80 0.5M
2023-02-10 47.40 48.40 45.87 46.20 0.6M
2023-02-09 45.38 46.80 43.92 46.80 1.4M
2023-02-08 44.00 44.90 43.30 44.80 1.0M
2023-02-07 45.90 45.90 42.62 43.10 0.7M
2023-02-06 47.00 49.50 44.02 44.30 1.2M
2023-02-03 48.40 50.00 47.20 47.20 1.1M
2023-02-02 51.80 51.80 47.71 48.40 0.8M
2023-02-01 51.00 51.10 50.00 50.60 0.3M
2023-01-31 50.94 52.00 50.00 51.00 0.1M
2023-01-30 50.00 51.80 50.00 51.20 0.2M
2023-01-27 50.80 53.60 50.00 50.80 0.3M
2023-01-26 50.20 53.40 50.00 50.60 0.2M
2023-01-25 51.00 53.80 50.60 50.60 0.4M
2023-01-24 55.60 55.60 50.60 50.80 1.2M
2023-01-23 56.60 56.60 54.00 55.40 0.5M
2023-01-20 55.00 56.60 54.40 55.60 0.3M
2023-01-19 54.93 56.00 54.24 56.00 0.4M
2023-01-18 55.00 57.00 54.20 55.00 0.7M
2023-01-17 56.00 57.00 53.80 54.80 0.3M
2023-01-16 55.00 57.00 53.26 55.00 1.0M
2023-01-13 54.00 55.60 53.14 55.00 0.5M
2023-01-12 54.40 56.80 52.57 54.20 1.0M
2023-01-11 57.60 59.80 55.00 57.00 1.8M
2023-01-10 55.02 58.00 54.23 57.60 2.2M
2023-01-09 53.20 55.00 52.00 55.00 0.5M
2023-01-06 51.00 53.80 50.20 53.20 0.9M
2023-01-05 48.20 51.20 48.20 50.60 0.8M
2023-01-04 48.80 50.00 47.60 49.00 0.6M
2023-01-03 46.20 49.00 46.11 48.50 0.6M