Senior (SNR) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Senior

Date Open High Low Close* Volume
19/04/2017 205.90p 210.30p 205.90p 207.40p 1351875
18/04/2017 213.80p 213.93p 205.70p 205.70p 970324
13/04/2017 214.00p 214.20p 212.00p 212.60p 1003566
12/04/2017 209.70p 215.50p 208.80p 214.80p 1171746
11/04/2017 213.50p 213.50p 207.90p 208.60p 761736
10/04/2017 210.50p 211.40p 207.90p 209.10p 938883
07/04/2017 209.20p 212.70p 208.30p 212.70p 783354
06/04/2017 207.90p 210.90p 205.80p 209.80p 1105950
05/04/2017 207.50p 210.20p 204.90p 207.30p 619288
04/04/2017 209.00p 210.00p 206.90p 206.90p 5537318
03/04/2017 207.60p 207.80p 206.00p 207.40p 1111989
31/03/2017 206.10p 206.30p 202.00p 206.10p 951235
30/03/2017 202.10p 206.60p 202.10p 205.00p 496527
29/03/2017 205.00p 205.00p 201.50p 203.80p 559525
28/03/2017 201.50p 203.60p 201.00p 203.60p 865856
27/03/2017 201.10p 202.60p 200.70p 202.20p 519816
24/03/2017 206.50p 206.50p 202.60p 203.80p 717763
23/03/2017 203.00p 206.12p 201.70p 206.10p 9160291
22/03/2017 202.70p 202.80p 199.60p 202.80p 1373680
21/03/2017 205.70p 205.70p 201.20p 202.80p 865225
20/03/2017 204.10p 205.00p 202.80p 204.80p 767930
17/03/2017 201.70p 204.40p 199.40p 204.40p 1208312
16/03/2017 206.60p 206.60p 199.20p 201.60p 681538
15/03/2017 203.00p 203.00p 196.70p 201.50p 1270682
14/03/2017 203.00p 205.70p 200.70p 202.10p 2357588
13/03/2017 198.80p 202.10p 198.80p 202.10p 3372371
10/03/2017 196.80p 198.23p 195.30p 198.00p 2674832
09/03/2017 195.10p 197.67p 193.10p 196.70p 1018454
08/03/2017 189.20p 195.00p 189.20p 194.30p 1133540
07/03/2017 194.00p 194.80p 192.30p 194.10p 942196
06/03/2017 190.10p 194.20p 190.00p 193.40p 788404
03/03/2017 191.00p 192.80p 189.20p 191.20p 697557
02/03/2017 190.60p 193.50p 188.90p 191.90p 1517751
01/03/2017 184.20p 193.90p 180.70p 193.60p 2478263
28/02/2017 175.20p 183.40p 173.00p 182.90p 2528312
27/02/2017 189.50p 189.50p 174.00p 175.80p 3963154
24/02/2017 188.80p 189.90p 187.00p 187.00p 1020143
23/02/2017 188.40p 190.60p 188.36p 189.00p 1069616
22/02/2017 187.10p 190.90p 186.94p 189.00p 981553
21/02/2017 191.30p 192.71p 190.80p 190.80p 1223046
20/02/2017 188.60p 193.00p 188.60p 191.60p 1005688
17/02/2017 196.00p 196.30p 191.90p 193.30p 863854
16/02/2017 193.30p 197.10p 193.30p 195.30p 1038098
15/02/2017 195.80p 198.10p 191.60p 197.50p 987026
14/02/2017 192.90p 193.30p 189.60p 191.60p 818900
13/02/2017 193.70p 194.90p 190.10p 192.90p 1172378
10/02/2017 198.00p 198.30p 189.63p 193.90p 1366954
09/02/2017 200.20p 200.40p 197.90p 198.10p 429961
08/02/2017 196.90p 203.00p 196.90p 198.80p 931769
07/02/2017 195.30p 199.90p 195.00p 199.40p 792392
06/02/2017 195.90p 197.00p 194.30p 194.70p 461478
03/02/2017 195.20p 197.30p 193.90p 195.50p 660593
02/02/2017 197.40p 199.40p 191.70p 193.00p 1492812
01/02/2017 201.80p 202.70p 197.70p 197.70p 1130331
31/01/2017 199.60p 200.40p 196.30p 197.90p 671774
30/01/2017 201.90p 202.20p 198.90p 199.80p 663112
27/01/2017 201.40p 204.30p 200.10p 202.10p 861412
26/01/2017 202.40p 203.40p 201.10p 201.80p 640263
25/01/2017 202.10p 203.50p 200.50p 201.30p 692764
24/01/2017 200.00p 202.60p 197.97p 201.10p 662268
23/01/2017 198.00p 203.40p 198.00p 199.60p 580249
20/01/2017 196.70p 199.22p 195.60p 199.10p 1256393
19/01/2017 197.50p 197.50p 194.90p 196.80p 866436
18/01/2017 196.50p 198.00p 193.10p 195.90p 2063249
17/01/2017 192.70p 194.90p 192.10p 194.00p 1950035
16/01/2017 190.30p 194.00p 190.30p 192.70p 1245013
13/01/2017 193.00p 194.10p 192.10p 193.00p 886319
12/01/2017 197.00p 197.10p 191.80p 192.00p 1081261
11/01/2017 199.10p 200.00p 196.20p 197.00p 370459
10/01/2017 198.20p 199.20p 196.30p 198.90p 480736
09/01/2017 198.00p 198.00p 195.00p 197.50p 744724
06/01/2017 201.50p 201.50p 193.40p 197.20p 550060
05/01/2017 192.00p 198.50p 189.99p 197.50p 1208330
04/01/2017 192.30p 193.50p 190.70p 193.10p 659458
03/01/2017 193.40p 195.10p 190.84p 192.20p 746443
30/12/2016 189.50p 194.30p 189.50p 194.30p 244040
29/12/2016 194.10p 194.10p 190.30p 191.60p 649229
28/12/2016 193.10p 195.30p 193.00p 193.50p 1446328
23/12/2016 188.90p 192.70p 188.90p 191.70p 223618
22/12/2016 191.30p 192.70p 189.00p 191.40p 533923
21/12/2016 192.00p 192.40p 187.70p 190.60p 720334
20/12/2016 192.50p 193.90p 189.20p 191.20p 4424138
19/12/2016 197.10p 197.10p 190.90p 193.00p 828700
16/12/2016 196.20p 199.70p 195.50p 195.90p 1554459
15/12/2016 190.00p 197.00p 189.64p 197.00p 1656519
14/12/2016 189.00p 192.80p 185.60p 192.00p 2598605
13/12/2016 182.60p 188.90p 182.40p 188.30p 1152531
12/12/2016 182.30p 186.30p 182.30p 183.50p 850167
09/12/2016 187.10p 187.10p 182.50p 182.90p 1952985
08/12/2016 187.00p 188.20p 186.50p 187.50p 886653
07/12/2016 184.80p 190.00p 184.20p 185.90p 788950
06/12/2016 185.00p 185.00p 181.90p 185.00p 1736742
05/12/2016 183.30p 185.20p 182.70p 184.90p 846965
02/12/2016 183.30p 184.20p 182.80p 183.60p 2152783
01/12/2016 185.00p 185.80p 182.60p 184.50p 1284213
30/11/2016 182.20p 184.90p 181.50p 184.90p 1406182
29/11/2016 181.00p 183.40p 180.30p 183.00p 991521
28/11/2016 180.50p 181.40p 179.30p 181.00p 830278
25/11/2016 182.80p 182.80p 178.30p 180.00p 412782
24/11/2016 181.00p 181.20p 179.50p 180.20p 1075446
23/11/2016 179.80p 181.20p 179.80p 180.70p 701316
22/11/2016 179.70p 180.10p 177.80p 180.00p 508513
21/11/2016 180.00p 182.10p 175.60p 177.90p 777720
18/11/2016 180.50p 180.60p 177.90p 180.00p 1769073
17/11/2016 181.50p 181.50p 178.30p 180.20p 1033615
16/11/2016 181.60p 181.60p 177.90p 178.90p 1699924
15/11/2016 181.50p 185.30p 178.80p 179.10p 3191191
14/11/2016 179.30p 181.40p 178.40p 181.20p 1586681
11/11/2016 181.80p 182.70p 176.80p 178.70p 932296
10/11/2016 174.90p 180.50p 174.23p 179.50p 1877704
09/11/2016 171.10p 175.00p 168.81p 173.90p 1659155
08/11/2016 174.40p 175.80p 171.20p 173.10p 1184752
07/11/2016 174.00p 176.20p 172.10p 175.00p 824598
04/11/2016 174.50p 174.90p 170.80p 171.60p 1239807
03/11/2016 172.90p 180.00p 172.82p 175.10p 1744647
02/11/2016 170.30p 174.20p 170.00p 173.50p 1389534
01/11/2016 171.10p 174.40p 169.70p 172.20p 3904949
31/10/2016 173.50p 175.80p 173.40p 174.30p 3701912
28/10/2016 175.30p 177.90p 171.00p 176.00p 1355075
27/10/2016 175.50p 178.30p 175.40p 177.10p 695380
26/10/2016 177.90p 179.10p 175.20p 177.40p 1341805
25/10/2016 179.80p 181.24p 177.10p 179.10p 1295882
24/10/2016 173.60p 180.50p 173.48p 180.50p 2349731
21/10/2016 177.00p 177.26p 165.78p 174.50p 3220100
20/10/2016 173.00p 180.40p 161.00p 176.90p 16154048
19/10/2016 203.00p 204.60p 200.00p 204.20p 1198771
18/10/2016 208.50p 209.60p 202.58p 203.50p 1319832
17/10/2016 216.50p 216.60p 208.49p 208.90p 1340174
14/10/2016 215.50p 221.10p 215.50p 217.90p 1119732
13/10/2016 220.00p 220.90p 217.40p 219.10p 912059
12/10/2016 220.80p 221.50p 217.90p 220.80p 1051140
11/10/2016 221.70p 223.50p 220.00p 220.50p 1615836
10/10/2016 235.60p 235.60p 223.00p 223.70p 2110883
07/10/2016 236.20p 237.60p 227.50p 229.90p 1002133
06/10/2016 238.50p 239.70p 236.00p 236.00p 673242
05/10/2016 238.60p 239.00p 232.60p 236.10p 377031
04/10/2016 231.80p 244.40p 231.80p 237.50p 1021237
03/10/2016 228.10p 232.80p 228.10p 232.70p 439989
30/09/2016 224.90p 229.10p 224.90p 229.10p 456350
29/09/2016 231.50p 231.50p 226.90p 229.50p 589742
28/09/2016 223.10p 227.60p 223.10p 226.40p 429542
27/09/2016 224.20p 224.20p 219.90p 223.30p 563311
26/09/2016 227.90p 227.90p 221.60p 222.30p 412110
23/09/2016 229.90p 229.90p 227.40p 228.60p 373196
22/09/2016 232.60p 232.60p 228.07p 228.70p 503547
21/09/2016 231.20p 231.20p 228.10p 228.50p 414083
20/09/2016 231.60p 231.60p 228.00p 228.20p 779080
19/09/2016 233.50p 233.50p 229.30p 230.10p 378520
16/09/2016 230.20p 234.00p 228.60p 232.20p 1322215
15/09/2016 229.10p 230.50p 227.70p 230.00p 610542
14/09/2016 230.40p 230.90p 228.18p 228.20p 551394
13/09/2016 235.60p 235.60p 229.30p 229.80p 1130650
12/09/2016 234.90p 235.00p 230.00p 232.10p 353533
09/09/2016 241.10p 241.40p 235.40p 237.20p 424372
08/09/2016 241.30p 242.20p 237.00p 240.00p 1083159
07/09/2016 238.00p 241.60p 235.90p 240.40p 403844
06/09/2016 243.80p 245.00p 239.80p 241.00p 953164
05/09/2016 244.60p 244.60p 239.60p 242.00p 459502
02/09/2016 236.50p 244.60p 235.10p 241.30p 1150474
01/09/2016 239.10p 239.60p 235.31p 237.20p 1228932
31/08/2016 235.00p 236.80p 234.00p 236.10p 454479
30/08/2016 237.10p 238.00p 234.80p 236.00p 550573
26/08/2016 235.20p 237.10p 231.60p 235.90p 1176539
25/08/2016 234.60p 235.50p 232.40p 233.00p 482935
24/08/2016 232.40p 239.60p 232.40p 236.40p 908959
23/08/2016 236.80p 236.80p 233.60p 236.40p 947181
22/08/2016 232.30p 235.20p 230.50p 233.00p 533935
19/08/2016 231.10p 234.90p 231.10p 232.00p 670511
18/08/2016 229.40p 233.40p 228.20p 231.90p 312606
17/08/2016 229.80p 234.10p 228.20p 228.60p 620551
16/08/2016 233.20p 234.60p 228.30p 228.30p 567135
15/08/2016 234.60p 236.50p 231.25p 232.40p 586368
12/08/2016 227.70p 234.60p 227.40p 234.20p 1179281
11/08/2016 226.30p 229.40p 223.20p 227.10p 649720
10/08/2016 225.10p 225.70p 222.40p 224.00p 495732
09/08/2016 221.70p 224.80p 221.70p 224.50p 523773
08/08/2016 218.90p 225.20p 218.90p 222.00p 639226
05/08/2016 215.50p 221.70p 215.50p 220.00p 651124
04/08/2016 213.40p 222.10p 211.60p 215.50p 941140
03/08/2016 214.20p 218.40p 212.40p 214.40p 1366244
02/08/2016 224.90p 226.30p 213.60p 219.10p 2102387
01/08/2016 209.50p 239.70p 203.90p 224.90p 2823088
29/07/2016 210.10p 210.60p 203.00p 204.90p 1070330
28/07/2016 213.60p 214.20p 208.20p 208.20p 878286
27/07/2016 206.60p 213.10p 206.20p 211.10p 777008
26/07/2016 203.00p 205.10p 201.80p 205.10p 1401589
25/07/2016 205.50p 207.00p 201.60p 203.00p 1047947
22/07/2016 207.50p 209.80p 203.80p 203.80p 849597
21/07/2016 201.10p 209.90p 201.10p 207.80p 1152688
20/07/2016 203.10p 205.20p 201.60p 202.60p 1052657
19/07/2016 202.10p 204.10p 199.10p 202.90p 1288776
18/07/2016 203.50p 208.00p 202.70p 203.30p 706432
15/07/2016 205.60p 205.80p 199.80p 204.30p 1134996
14/07/2016 208.80p 209.30p 202.30p 206.80p 1051030
13/07/2016 207.60p 209.60p 204.60p 206.10p 1380928
12/07/2016 204.90p 209.80p 203.60p 208.70p 710874
11/07/2016 202.60p 208.80p 200.42p 205.90p 728608
08/07/2016 196.00p 202.50p 195.90p 199.50p 834425
07/07/2016 189.00p 199.10p 188.30p 198.00p 1154342
06/07/2016 190.80p 194.10p 186.70p 188.20p 1453821

*Close Price adjusted for both dividends and splits