SMITHS NEWS PLC ORD 5P - Price History
Monthly price history for SNWS.L (SMITHS NEWS PLC ORD 5P)
Date | Adjusted price | Real price |
---|---|---|
April 2024 | £0.53 | £0.53 |
March 2024 | £0.48 | £0.48 |
February 2024 | £0.48 | £0.48 |
January 2024 | £0.48 | £0.48 |
December 2023 | £0.51 | £0.53 |
November 2023 | £0.45 | £0.47 |
October 2023 | £0.45 | £0.48 |
September 2023 | £0.39 | £0.41 |
August 2023 | £0.40 | £0.42 |
July 2023 | £0.42 | £0.44 |
June 2023 | £0.44 | £0.47 |
May 2023 | £0.49 | £0.53 |
April 2023 | £0.49 | £0.53 |
March 2023 | £0.43 | £0.47 |
February 2023 | £0.45 | £0.49 |
January 2023 | £0.47 | £0.51 |
December 2022 | £0.41 | £0.47 |
November 2022 | £0.36 | £0.41 |
October 2022 | £0.32 | £0.36 |
September 2022 | £0.28 | £0.32 |
August 2022 | £0.27 | £0.31 |
July 2022 | £0.29 | £0.33 |
June 2022 | £0.30 | £0.34 |
May 2022 | £0.29 | £0.35 |
April 2022 | £0.29 | £0.34 |
March 2022 | £0.29 | £0.34 |
February 2022 | £0.28 | £0.33 |
January 2022 | £0.30 | £0.35 |
December 2021 | £0.31 | £0.38 |
November 2021 | £0.30 | £0.36 |
October 2021 | £0.31 | £0.38 |
September 2021 | £0.33 | £0.40 |
August 2021 | £0.33 | £0.40 |
July 2021 | £0.35 | £0.43 |
June 2021 | £0.36 | £0.45 |
May 2021 | £0.35 | £0.43 |
April 2021 | £0.32 | £0.39 |
March 2021 | £0.30 | £0.37 |
February 2021 | £0.23 | £0.28 |
January 2021 | £0.22 | £0.27 |
December 2020 | £0.24 | £0.30 |
November 2020 | £0.24 | £0.30 |
October 2020 | £0.21 | £0.26 |
September 2020 | £0.15 | £0.19 |
August 2020 | £0.17 | £0.21 |
July 2020 | £0.17 | £0.20 |
June 2020 | £0.14 | £0.17 |
May 2020 | £0.15 | £0.19 |
April 2020 | £0.16 | £0.20 |
March 2020 | £0.15 | £0.18 |
February 2020 | £0.22 | £0.27 |
January 2020 | £0.28 | £0.34 |
December 2019 | £0.29 | £0.36 |
November 2019 | £0.23 | £0.29 |
October 2019 | £0.24 | £0.30 |
September 2019 | £0.30 | £0.38 |
August 2019 | £0.29 | £0.37 |
July 2019 | £0.30 | £0.38 |
June 2019 | £0.30 | £0.37 |
May 2019 | £0.30 | £0.38 |
April 2019 | £0.30 | £0.38 |
March 2019 | £0.30 | £0.38 |
February 2019 | £0.31 | £0.39 |
January 2019 | £0.32 | £0.40 |
December 2018 | £0.34 | £0.43 |
November 2018 | £0.29 | £0.37 |
October 2018 | £0.27 | £0.34 |
September 2018 | £0.26 | £0.32 |
August 2018 | £0.24 | £0.31 |
July 2018 | £0.22 | £0.28 |
June 2018 | £0.24 | £0.31 |
May 2018 | £0.43 | £0.57 |
April 2018 | £0.45 | £0.60 |
March 2018 | £0.42 | £0.56 |
February 2018 | £0.47 | £0.62 |
January 2018 | £0.56 | £0.75 |
December 2017 | £0.79 | £1.12 |
November 2017 | £0.75 | £1.07 |
October 2017 | £0.78 | £1.10 |
September 2017 | £0.71 | £1.01 |
August 2017 | £0.72 | £1.02 |
July 2017 | £0.78 | £1.11 |
June 2017 | £0.79 | £1.13 |
May 2017 | £0.86 | £1.26 |
April 2017 | £0.86 | £1.26 |
March 2017 | £0.93 | £1.35 |
February 2017 | £0.97 | £1.41 |
January 2017 | £0.95 | £1.38 |
December 2016 | £1.01 | £1.53 |
November 2016 | £0.94 | £1.42 |
October 2016 | £0.91 | £1.38 |
September 2016 | £1 | £1.51 |
August 2016 | £1.08 | £1.64 |
July 2016 | £1.03 | £1.56 |
June 2016 | £0.97 | £1.48 |
May 2016 | £1.03 | £1.60 |
April 2016 | £1 | £1.55 |
March 2016 | £1.03 | £1.59 |
February 2016 | £0.98 | £1.52 |
January 2016 | £0.94 | £1.46 |
December 2015 | £1.05 | £1.68 |
November 2015 | £1.04 | £1.67 |
October 2015 | £1.04 | £1.67 |
September 2015 | £0.98 | £1.57 |
August 2015 | £0.96 | £1.54 |
July 2015 | £0.92 | £1.48 |
June 2015 | £0.88 | £1.42 |
May 2015 | £0.96 | £1.58 |
April 2015 | £0.97 | £1.59 |
March 2015 | £0.94 | £1.54 |
February 2015 | £0.96 | £1.57 |
January 2015 | £0.87 | £1.42 |
December 2014 | £0.90 | £1.54 |
November 2014 | £1 | £1.71 |
October 2014 | £0.93 | £1.59 |
September 2014 | £0.79 | £1.35 |
August 2014 | £0.81 | £1.38 |
July 2014 | £0.81 | £1.39 |
June 2014 | £0.96 | £1.64 |
May 2014 | £1.06 | £1.85 |
April 2014 | £0.93 | £1.62 |
March 2014 | £0.79 | £1.37 |
February 2014 | £1.07 | £1.85 |
January 2014 | £1.10 | £1.92 |
December 2013 | £1.19 | £2.13 |
November 2013 | £1.11 | £1.98 |
October 2013 | £1.06 | £1.89 |
September 2013 | £1.04 | £1.85 |
August 2013 | £0.95 | £1.69 |
July 2013 | £0.86 | £1.53 |
June 2013 | £0.77 | £1.36 |
May 2013 | £0.85 | £1.55 |
April 2013 | £0.89 | £1.62 |
March 2013 | £0.92 | £1.67 |
February 2013 | £0.88 | £1.59 |
January 2013 | £0.82 | £1.48 |
December 2012 | £0.77 | £1.44 |
November 2012 | £0.72 | £1.35 |
October 2012 | £0.75 | £1.40 |
September 2012 | £0.59 | £1.11 |
August 2012 | £0.56 | £1.05 |
July 2012 | £0.55 | £1.03 |
June 2012 | £0.47 | £0.87 |
May 2012 | £0.46 | £0.86 |
April 2012 | £0.46 | £0.90 |
March 2012 | £0.41 | £0.80 |
February 2012 | £0.43 | £0.83 |
January 2012 | £0.44 | £0.85 |
December 2011 | £0.36 | £0.74 |
November 2011 | £0.37 | £0.77 |
October 2011 | £0.42 | £0.86 |
September 2011 | £0.37 | £0.77 |
August 2011 | £0.37 | £0.75 |
July 2011 | £0.37 | £0.75 |
June 2011 | £0.38 | £0.79 |
May 2011 | £0.43 | £0.88 |
April 2011 | £0.43 | £0.91 |
March 2011 | £0.36 | £0.76 |
February 2011 | £0.40 | £0.85 |
January 2011 | £0.42 | £0.89 |
December 2010 | £0.48 | £1.07 |
November 2010 | £0.41 | £0.92 |
October 2010 | £0.47 | £1.04 |
September 2010 | £0.43 | £0.95 |
August 2010 | £0.41 | £0.91 |
July 2010 | £0.45 | £1.01 |
June 2010 | £0.48 | £1.06 |
May 2010 | £0.49 | £1.08 |
April 2010 | £0.49 | £1.12 |
March 2010 | £0.45 | £1.02 |
February 2010 | £0.46 | £1.05 |
January 2010 | £0.47 | £1.07 |
December 2009 | £0.41 | £0.98 |
November 2009 | £0.40 | £0.95 |
October 2009 | £0.47 | £1.10 |
September 2009 | £0.46 | £1.08 |
August 2009 | £0.46 | £1.08 |
July 2009 | £0.44 | £1.04 |
June 2009 | £0.42 | £1 |
May 2009 | £0.41 | £0.98 |
April 2009 | £0.37 | £0.90 |
March 2009 | £0.31 | £0.74 |
February 2009 | £0.22 | £0.52 |
January 2009 | £0.21 | £0.50 |
December 2008 | £0.26 | £0.64 |
November 2008 | £0.22 | £0.57 |
October 2008 | £0.20 | £0.51 |
September 2008 | £0.25 | £0.65 |
August 2008 | £0.28 | £0.72 |
July 2008 | £0.26 | £0.66 |
June 2008 | £0.32 | £0.82 |
May 2008 | £0.33 | £0.84 |
April 2008 | £0.35 | £0.91 |
March 2008 | £0.34 | £0.90 |
February 2008 | £0.35 | £0.91 |
January 2008 | £0.36 | £0.94 |
December 2007 | £0.34 | £0.94 |
November 2007 | £0.37 | £1.01 |
October 2007 | £0.41 | £1.12 |
September 2007 | £0.40 | £1.10 |
August 2007 | £0.48 | £1.32 |
July 2007 | £0.45 | £1.22 |
June 2007 | £0.44 | £1.21 |
May 2007 | £0.46 | £1.25 |
April 2007 | £0.50 | £1.40 |
March 2007 | £0.45 | £1.26 |
February 2007 | £0.48 | £1.34 |
January 2007 | £0.47 | £1.31 |
December 2006 | £0.43 | £1.22 |
November 2006 | £0.40 | £1.15 |
October 2006 | £0.40 | £1.14 |
September 2006 | £0.38 | £1.08 |
August 2006 | £0.39 | £1.13 |
July 2006 | £0.41 | £1.17 |
June 2006 | £0.40 | £1.16 |
May 2006 | £0.36 | £1.04 |
April 2006 | £0.36 | £1.07 |
March 2006 | £0.33 | £0.98 |
February 2006 | £0.32 | £0.97 |
January 2006 | £0.32 | £0.95 |
December 2005 | £0.32 | £1.03 |
November 2005 | £0.29 | £0.93 |
October 2005 | £0.27 | £0.88 |
September 2005 | £0.25 | £0.80 |
August 2005 | £0.27 | £0.88 |
July 2005 | £0.27 | £0.89 |
June 2005 | £0.27 | £0.87 |
May 2005 | £0.26 | £0.85 |
April 2005 | £0.24 | £0.81 |
March 2005 | £0.25 | £0.85 |
February 2005 | £0.26 | £0.88 |
January 2005 | £0.25 | £0.85 |
December 2004 | £0.22 | £0.74 |
November 2004 | £0.19 | £0.70 |
October 2004 | £0.21 | £0.80 |
September 2004 | £0.21 | £0.79 |
August 2004 | £0.20 | £0.54 |
July 2004 | £0.19 | £0.51 |
June 2004 | £0.20 | £0.56 |
May 2004 | £0.23 | £0.63 |
April 2004 | £0.22 | £0.63 |
March 2004 | £0.15 | £0.44 |
February 2004 | £0.17 | £0.48 |
January 2004 | £0.17 | £0.49 |
December 2003 | £0.17 | £0.49 |
November 2003 | £0.15 | £0.58 |
October 2003 | £0.17 | £0.62 |
September 2003 | £0.18 | £0.66 |
August 2003 | £0.17 | £0.62 |
July 2003 | £0.19 | £0.70 |
June 2003 | £0.17 | £0.63 |
May 2003 | £0.16 | £0.61 |
April 2003 | £0.13 | £0.54 |
March 2003 | £0.11 | £0.45 |
February 2003 | £0.11 | £0.47 |
January 2003 | £0.12 | £0.52 |
December 2002 | £0.12 | £0.62 |
November 2002 | £0.12 | £0.60 |
October 2002 | £0.12 | £0.63 |
September 2002 | £0.11 | £0.54 |
August 2002 | £0.12 | £0.60 |
July 2002 | £0.12 | £0.61 |
June 2002 | £0.15 | £0.74 |
May 2002 | £0.15 | £0.78 |
April 2002 | £0.14 | £0.79 |
March 2002 | £0.16 | £0.85 |
February 2002 | £0.16 | £0.86 |
January 2002 | £0.16 | £0.86 |
December 2001 | £0.16 | £0.85 |
November 2001 | £0.16 | £0.86 |
October 2001 | £0.14 | £0.77 |
September 2001 | £0.12 | £0.77 |
August 2001 | £0.14 | £0.93 |
July 2001 | £0.15 | £0.97 |
June 2001 | £0.15 | £0.95 |
May 2001 | £0.14 | £0.91 |
April 2001 | £0.13 | £0.87 |
March 2001 | £0.14 | £0.93 |
February 2001 | £0.13 | £0.92 |
January 2001 | £0.12 | £0.79 |
December 2000 | £0.11 | £0.75 |
November 2000 | £0.11 | £0.77 |
October 2000 | £0.09 | £0.71 |
September 2000 | £0.07 | £0.56 |
August 2000 | £0.08 | £0.64 |
July 2000 | £0.08 | £0.66 |
June 2000 | £0.09 | £0.70 |
May 2000 | £0.08 | £0.68 |
April 2000 | £0.07 | £0.63 |
March 2000 | £0.07 | £0.62 |
February 2000 | £0.06 | £0.56 |
January 2000 | £0.06 | £0.57 |
December 1999 | £0.09 | £0.85 |
November 1999 | £0.08 | £0.69 |
October 1999 | £0.07 | £0.79 |
September 1999 | £0.09 | £0.91 |
August 1999 | £0.10 | £1.02 |
July 1999 | £0.10 | £1.10 |
June 1999 | £0.10 | £1.07 |
May 1999 | £0.11 | £1.14 |
April 1999 | £0.12 | £1.26 |
March 1999 | £0.11 | £1.17 |
February 1999 | £0.09 | £0.96 |
January 1999 | £0.10 | £1.05 |
December 1998 | £0.08 | £0.85 |
November 1998 | £0.08 | £0.85 |
October 1998 | £0.08 | £0.97 |
September 1998 | £0.08 | £0.86 |
August 1998 | £0.07 | £0.81 |
July 1998 | £0.08 | £0.92 |
June 1998 | £0.07 | £0.94 |
May 1998 | £0.08 | £1.01 |
April 1998 | £0.08 | £0.89 |
March 1998 | £0.08 | £0.88 |
February 1998 | £0.07 | £0.79 |
January 1998 | £0.06 | £0.71 |
December 1997 | £0.05 | £0.62 |
November 1997 | £0.05 | £0.62 |
October 1997 | £0.05 | £0.60 |
September 1997 | £0.05 | £0.59 |
August 1997 | £0.04 | £0.60 |
July 1997 | £0.04 | £0.60 |
June 1997 | £0.04 | £0.57 |
May 1997 | £0.05 | £0.67 |
April 1997 | £0.05 | £0.73 |
March 1997 | £0.05 | £0.72 |
February 1997 | £0.05 | £0.73 |
January 1997 | £0.04 | £0.68 |
December 1996 | £0.04 | £0.69 |
November 1996 | £0.04 | £0.68 |
October 1996 | £0.05 | £0.73 |
September 1996 | £0.05 | £0.75 |
August 1996 | £0.05 | £0.82 |
July 1996 | £0.04 | £0.77 |
June 1996 | £0.04 | £0.76 |
May 1996 | £0.04 | £0.73 |
April 1996 | £0.05 | £0.79 |
March 1996 | £0.04 | £0.71 |
February 1996 | £0.04 | £0.67 |
January 1996 | £0.04 | £0.67 |
December 1995 | £0.04 | £0.68 |
November 1995 | £0.04 | £0.69 |
October 1995 | £0.03 | £0.61 |
September 1995 | £0.03 | £0.59 |
August 1995 | £0.03 | £0.62 |
July 1995 | £0.03 | £0.59 |
June 1995 | £0.02 | £0.52 |
May 1995 | £0.03 | £0.56 |
April 1995 | £0.03 | £0.65 |
March 1995 | £0.03 | £0.66 |
February 1995 | £0.03 | £0.66 |
January 1995 | £0.03 | £0.69 |
December 1994 | £0.03 | £0.77 |
November 1994 | £0.03 | £0.71 |
October 1994 | £0.03 | £0.74 |
September 1994 | £0.03 | £0.70 |
August 1994 | £0.03 | £0.82 |
July 1994 | £0.03 | £0.73 |
June 1994 | £0.03 | £0.82 |
May 1994 | £0.03 | £0.86 |
April 1994 | £0.03 | £0.90 |
March 1994 | £0.03 | £0.96 |
February 1994 | £0.03 | £0.94 |
January 1994 | £0.03 | £0.93 |
December 1993 | £0.03 | £0.92 |
November 1993 | £0.03 | £0.89 |
October 1993 | £0.03 | £0.87 |
September 1993 | £0.02 | £0.79 |
August 1993 | £0.02 | £0.84 |
July 1993 | £0.02 | £0.79 |
June 1993 | £0.43 | £5.32 |
May 1993 | £0.42 | £5.25 |
April 1993 | £0.44 | £5.50 |
March 1993 | £0.40 | £5.04 |
February 1993 | £0.42 | £5.20 |
January 1993 | £0.41 | £5.12 |
December 1992 | £0.49 | £6.13 |
November 1992 | £0.47 | £5.97 |
October 1992 | £0.46 | £5.86 |
September 1992 | £0.43 | £5.44 |
August 1992 | £0.39 | £4.91 |
July 1992 | £0.37 | £4.72 |
June 1992 | £0.44 | £5.51 |
May 1992 | £0.46 | £5.84 |
April 1992 | £0.47 | £5.97 |
March 1992 | £0.41 | £5.12 |
February 1992 | £0.47 | £5.88 |
January 1992 | £0.44 | £5.60 |
December 1991 | £0.44 | £5.54 |
November 1991 | £0.44 | £5.57 |
October 1991 | £0.45 | £5.73 |
September 1991 | £0.42 | £5.35 |
August 1991 | £0.46 | £5.86 |
July 1991 | £0.44 | £5.55 |
June 1991 | £0.36 | £4.59 |
May 1991 | £0.39 | £4.88 |
April 1991 | £0.36 | £4.60 |
March 1991 | £0.35 | £4.48 |
February 1991 | £0.01 | £0.18 |
January 1991 | £0.02 | £0.62 |
December 1990 | £0.02 | £0.65 |
November 1990 | £0.02 | £0.64 |
October 1990 | £0.02 | £0.64 |
September 1990 | £0.01 | £0.52 |
August 1990 | £0.01 | £0.56 |
July 1990 | £0.02 | £0.60 |
June 1990 | £0.02 | £0.59 |
May 1990 | £0.02 | £0.59 |
April 1990 | £0.01 | £0.50 |
March 1990 | £0.01 | £0.50 |
February 1990 | £0.01 | £0.52 |
January 1990 | £0.01 | £0.54 |
December 1989 | £0.02 | £0.59 |
November 1989 | £0.01 | £0.56 |
October 1989 | £0.01 | £0.53 |
September 1989 | £0.01 | £0.56 |
August 1989 | £0.02 | £0.59 |
July 1989 | £0.02 | £0.57 |
June 1989 | £0.01 | £0.53 |
May 1989 | £0.01 | £0.15 |
April 1989 | £0.01 | £0.15 |
March 1989 | £0.01 | £0.15 |
February 1989 | £0.01 | £0.14 |
January 1989 | £0.01 | £0.14 |
December 1988 | £0.01 | £0.11 |
November 1988 | £0.01 | £0.12 |
October 1988 | £0.01 | £0.13 |
September 1988 | £0.01 | £0.12 |
August 1988 | £0.01 | £0.13 |
July 1988 | £0.01 | £0.13 |
SNWS.L
Price: £0.53
Dividend Yield: 0.00%
Forward Dividend Yield: 10.42%
Payout Ratio: 5500.00%
Dividend Per Share: 5.50 GBp
Earnings Per Share: 0.10 GBp
P/E Ratio: 4.78
Exchange: LSE
Sector: Communication Services
Industry: Publishing
Market Capitalization: 119.6 million
Average Dividend Frequency: 2
Years Paying Dividends: 5