Senior (SNR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/07/2016 200.90p 200.90p 189.20p 192.40p 1108127
04/07/2016 207.80p 207.80p 200.10p 204.00p 765875
01/07/2016 205.60p 206.60p 200.30p 206.10p 1819288
30/06/2016 200.50p 205.50p 198.20p 205.50p 1242020
29/06/2016 194.00p 200.60p 189.20p 200.60p 1675897
28/06/2016 190.30p 195.00p 188.60p 193.20p 1597545
27/06/2016 192.40p 194.10p 181.80p 186.00p 2424814
24/06/2016 178.40p 200.00p 167.08p 196.10p 2557139
23/06/2016 202.90p 203.90p 200.20p 201.40p 1797558
22/06/2016 195.30p 201.80p 193.00p 201.60p 3135632
21/06/2016 200.00p 201.00p 189.10p 196.50p 6431024
20/06/2016 217.10p 231.10p 216.82p 225.30p 868974
17/06/2016 210.50p 218.40p 209.00p 217.00p 1322380
16/06/2016 209.50p 209.50p 206.40p 206.40p 973743
15/06/2016 210.90p 211.00p 207.76p 208.90p 563293
14/06/2016 213.90p 213.90p 207.70p 208.10p 654875
13/06/2016 222.20p 222.20p 216.80p 216.80p 968598
10/06/2016 225.70p 226.22p 222.00p 223.20p 612723
09/06/2016 225.50p 228.30p 224.50p 227.10p 3198185
08/06/2016 227.50p 228.50p 225.30p 227.80p 705955
07/06/2016 223.80p 227.60p 221.25p 226.60p 891099
06/06/2016 216.80p 222.54p 215.90p 222.20p 582510
03/06/2016 220.30p 222.60p 217.00p 218.00p 963840
02/06/2016 214.90p 220.30p 214.90p 220.00p 747806
01/06/2016 215.60p 218.20p 215.60p 217.50p 729715
31/05/2016 220.20p 220.20p 216.50p 217.50p 804856
27/05/2016 215.80p 218.19p 215.10p 217.20p 480488
26/05/2016 215.90p 218.20p 213.40p 215.70p 712880
25/05/2016 213.60p 215.90p 213.42p 214.00p 819733
24/05/2016 211.00p 212.90p 206.90p 212.90p 728184
23/05/2016 207.60p 211.10p 206.70p 209.50p 1161046
20/05/2016 207.50p 210.10p 205.40p 207.00p 749293
19/05/2016 205.60p 210.00p 205.60p 208.30p 1058578
18/05/2016 210.10p 210.20p 205.20p 209.00p 681403
17/05/2016 208.70p 210.10p 206.10p 208.80p 482230
16/05/2016 204.50p 206.30p 202.60p 205.60p 1260789
13/05/2016 204.00p 205.20p 200.90p 203.50p 807483
12/05/2016 209.60p 209.80p 204.12p 205.70p 674571
11/05/2016 209.00p 209.50p 206.50p 208.70p 491376
10/05/2016 213.50p 213.50p 207.30p 207.70p 1179181
09/05/2016 212.70p 212.70p 208.40p 208.90p 431700
06/05/2016 210.30p 212.40p 208.00p 209.70p 511278
05/05/2016 208.00p 212.15p 208.00p 208.60p 503964
04/05/2016 211.80p 212.13p 208.00p 208.30p 784420
03/05/2016 212.90p 218.20p 209.70p 211.20p 1573763
29/04/2016 229.10p 229.10p 216.90p 217.60p 665739
28/04/2016 230.40p 233.80p 228.60p 229.80p 500571
27/04/2016 234.70p 237.50p 234.30p 235.50p 455111
26/04/2016 238.80p 239.45p 235.60p 235.60p 524530
25/04/2016 240.20p 244.80p 234.50p 238.20p 861949
22/04/2016 235.50p 242.40p 235.50p 237.00p 800560
21/04/2016 222.90p 237.20p 221.19p 237.20p 924331
20/04/2016 220.30p 225.10p 218.90p 223.30p 476856
19/04/2016 217.30p 220.50p 215.27p 218.80p 608231
18/04/2016 222.40p 222.40p 216.00p 216.00p 411440
15/04/2016 222.40p 222.90p 218.80p 218.80p 401959
14/04/2016 222.90p 222.90p 213.68p 219.00p 491315
13/04/2016 221.60p 223.90p 218.80p 220.60p 652979
12/04/2016 220.00p 223.00p 216.00p 217.10p 764002
11/04/2016 222.90p 222.90p 217.57p 221.40p 175382
08/04/2016 222.10p 222.40p 220.10p 221.00p 1070027
07/04/2016 220.00p 225.00p 218.60p 218.60p 529288
06/04/2016 224.00p 225.50p 222.60p 223.90p 481588
05/04/2016 224.70p 225.10p 221.40p 223.50p 630395
04/04/2016 224.70p 228.00p 222.10p 224.10p 933691
01/04/2016 227.50p 231.20p 224.30p 228.00p 527835
31/03/2016 231.20p 232.20p 227.30p 228.10p 626469
30/03/2016 223.80p 231.10p 223.70p 230.20p 680591
29/03/2016 223.10p 224.00p 219.80p 222.20p 637333
24/03/2016 223.20p 225.30p 220.30p 223.60p 506571
23/03/2016 228.40p 229.30p 223.10p 224.20p 442644
22/03/2016 229.80p 229.80p 223.60p 227.40p 427748
21/03/2016 233.60p 234.20p 228.50p 230.30p 436700
18/03/2016 234.00p 235.90p 231.20p 235.00p 1567181
17/03/2016 232.10p 232.90p 228.20p 232.90p 1389640
16/03/2016 228.90p 230.70p 227.61p 230.40p 1478382
15/03/2016 226.80p 227.90p 226.00p 227.00p 1082835
14/03/2016 222.80p 227.10p 220.94p 226.50p 834287
11/03/2016 218.40p 221.20p 216.50p 221.10p 873308
10/03/2016 219.80p 220.00p 213.30p 213.50p 811474
09/03/2016 226.10p 226.10p 217.00p 219.40p 838589
08/03/2016 221.30p 223.20p 219.30p 221.00p 664446
07/03/2016 219.40p 226.50p 219.40p 222.90p 650176
04/03/2016 216.80p 225.20p 207.50p 224.40p 1819471
03/03/2016 211.20p 213.70p 206.12p 213.00p 1417090
02/03/2016 209.00p 211.70p 205.80p 206.10p 1505543
01/03/2016 212.50p 215.40p 206.20p 209.60p 2001109
29/02/2016 214.60p 214.60p 201.40p 208.00p 1712826
26/02/2016 214.20p 217.50p 214.20p 214.90p 545289
25/02/2016 211.60p 216.30p 211.14p 213.00p 325407
24/02/2016 216.00p 218.35p 213.30p 214.90p 362283
23/02/2016 222.60p 222.60p 214.40p 215.70p 475808
22/02/2016 213.10p 219.40p 213.10p 217.00p 433982
19/02/2016 220.90p 220.90p 212.16p 214.70p 379535
18/02/2016 222.40p 222.40p 218.20p 218.70p 332398
17/02/2016 209.80p 221.50p 207.25p 218.60p 758735
16/02/2016 210.70p 210.70p 203.97p 207.00p 328084
15/02/2016 205.00p 208.50p 201.00p 207.10p 650813
12/02/2016 193.00p 202.00p 193.00p 199.60p 712879
11/02/2016 201.90p 201.90p 189.50p 193.10p 4104583
10/02/2016 197.30p 200.50p 194.10p 197.80p 532763
09/02/2016 198.90p 198.90p 190.80p 195.10p 748338
08/02/2016 204.30p 205.76p 196.20p 197.30p 646221
05/02/2016 200.50p 207.70p 200.50p 204.50p 1055322
04/02/2016 208.40p 208.40p 196.70p 201.50p 1216801
03/02/2016 213.60p 214.77p 199.36p 203.70p 767279
02/02/2016 218.70p 221.64p 211.70p 213.20p 376111
01/02/2016 222.30p 222.30p 216.20p 218.30p 686061
29/01/2016 221.80p 222.20p 215.70p 219.00p 703899
28/01/2016 217.10p 224.10p 216.40p 220.10p 635451
27/01/2016 211.80p 216.30p 209.98p 216.30p 655572
26/01/2016 207.70p 211.80p 207.70p 210.90p 454093
25/01/2016 214.00p 214.30p 207.90p 211.40p 514594
22/01/2016 209.70p 210.10p 207.40p 210.10p 549866
21/01/2016 198.70p 207.00p 198.70p 204.70p 796177
20/01/2016 207.40p 210.40p 201.00p 203.10p 1096363
19/01/2016 212.30p 217.00p 210.80p 212.00p 617882
18/01/2016 208.20p 212.02p 203.70p 211.00p 1151678
15/01/2016 206.90p 216.04p 205.60p 210.00p 1102773
14/01/2016 207.40p 210.20p 204.50p 208.10p 1011947
13/01/2016 206.00p 210.20p 206.00p 208.90p 1380298
12/01/2016 210.90p 210.90p 206.63p 206.80p 906545
11/01/2016 206.10p 215.00p 206.10p 209.10p 905923
08/01/2016 212.70p 217.50p 208.20p 208.20p 1140730
07/01/2016 215.50p 217.70p 209.50p 217.50p 1068327
06/01/2016 221.50p 225.50p 216.40p 220.00p 1216395
05/01/2016 224.20p 229.10p 222.13p 226.40p 830989
04/01/2016 228.90p 228.90p 222.60p 224.10p 538756
31/12/2015 230.70p 230.70p 225.10p 229.70p 127658
30/12/2015 228.70p 230.90p 228.30p 230.70p 343853
29/12/2015 231.00p 231.40p 229.50p 231.00p 481458
24/12/2015 226.30p 231.60p 226.30p 231.50p 144969
23/12/2015 230.10p 232.20p 228.50p 231.20p 466003
22/12/2015 227.40p 230.20p 226.20p 230.00p 272820
21/12/2015 228.30p 230.20p 227.10p 228.20p 199974
18/12/2015 233.70p 233.70p 227.90p 230.70p 692310
17/12/2015 240.40p 240.40p 231.40p 231.40p 599121
16/12/2015 228.00p 236.70p 224.40p 235.40p 675924
15/12/2015 223.00p 227.10p 220.70p 227.10p 475781
14/12/2015 232.10p 232.10p 222.80p 223.60p 434078
11/12/2015 235.20p 235.20p 230.20p 231.80p 277150
10/12/2015 233.00p 235.10p 230.30p 233.10p 310804
09/12/2015 234.50p 236.40p 230.70p 234.30p 424015
08/12/2015 245.30p 245.30p 233.60p 235.30p 397798
07/12/2015 238.40p 244.80p 238.40p 243.70p 331076
04/12/2015 243.20p 245.38p 240.80p 242.70p 283161
03/12/2015 243.50p 246.70p 241.70p 245.00p 1486266
02/12/2015 249.10p 250.90p 241.10p 242.00p 570354
01/12/2015 248.30p 251.00p 246.90p 248.60p 745230
30/11/2015 244.80p 251.00p 241.40p 248.80p 756738
27/11/2015 244.60p 245.62p 241.10p 243.00p 328087
26/11/2015 247.30p 247.30p 242.66p 244.80p 272190
25/11/2015 239.10p 246.90p 237.90p 245.20p 747489
24/11/2015 244.30p 244.30p 236.14p 239.00p 747081
23/11/2015 244.90p 246.60p 243.20p 244.10p 379817
20/11/2015 242.00p 247.70p 241.70p 245.50p 1042216
19/11/2015 227.00p 243.40p 225.88p 239.40p 1053308
18/11/2015 228.20p 233.80p 224.60p 232.60p 565287
17/11/2015 226.90p 232.00p 226.00p 228.90p 325575
16/11/2015 220.10p 225.40p 218.54p 224.20p 699783
13/11/2015 225.00p 225.00p 220.00p 222.00p 1246186
12/11/2015 235.30p 235.60p 218.60p 224.90p 3472989
11/11/2015 233.20p 237.70p 233.20p 236.00p 1001748
10/11/2015 233.70p 234.00p 228.83p 233.60p 1213231
09/11/2015 232.70p 237.00p 231.10p 231.20p 664992
06/11/2015 230.10p 234.60p 230.00p 231.80p 596488
05/11/2015 233.50p 234.90p 230.00p 231.00p 929476
04/11/2015 231.00p 236.80p 229.70p 234.70p 960439
03/11/2015 224.50p 229.00p 224.20p 229.00p 2356105
02/11/2015 224.00p 228.57p 224.00p 226.00p 1355260
30/10/2015 217.50p 226.80p 217.50p 226.80p 1188299
29/10/2015 224.50p 224.50p 215.60p 219.20p 1939999
28/10/2015 234.20p 236.00p 223.10p 223.90p 1874189
27/10/2015 243.00p 243.00p 237.20p 237.40p 541177
26/10/2015 242.00p 250.30p 240.35p 244.70p 1187199
23/10/2015 241.10p 243.00p 235.59p 237.00p 1312641
22/10/2015 255.00p 255.50p 240.10p 240.10p 2559181
21/10/2015 260.10p 262.90p 259.80p 261.00p 725187
20/10/2015 260.50p 262.20p 258.50p 260.50p 450300
19/10/2015 258.50p 260.90p 256.54p 258.80p 826858
16/10/2015 265.20p 265.50p 257.10p 258.70p 818276
15/10/2015 262.60p 266.20p 261.40p 264.40p 496789
14/10/2015 259.40p 262.90p 259.40p 262.00p 412359
13/10/2015 266.10p 266.40p 261.50p 262.20p 526534
12/10/2015 268.70p 272.30p 264.30p 266.90p 760324
09/10/2015 270.00p 270.70p 267.70p 269.10p 337543
08/10/2015 261.10p 268.90p 259.00p 268.90p 796378
07/10/2015 262.30p 263.40p 255.80p 260.60p 1281539
06/10/2015 262.30p 262.30p 258.70p 259.30p 435127
05/10/2015 262.20p 262.20p 259.10p 261.40p 1139352
02/10/2015 261.20p 261.80p 254.00p 255.40p 1249336
01/10/2015 256.90p 261.10p 255.25p 258.50p 748508
30/09/2015 249.60p 254.10p 246.80p 251.20p 822327
29/09/2015 247.00p 249.20p 243.50p 245.10p 423381
28/09/2015 253.70p 255.20p 249.30p 249.30p 358239
25/09/2015 253.40p 258.80p 250.60p 255.00p 764803
24/09/2015 249.60p 252.80p 246.40p 247.90p 594128
23/09/2015 246.50p 252.80p 246.20p 250.90p 821297
22/09/2015 261.90p 261.90p 246.40p 246.90p 1391555
21/09/2015 270.10p 270.10p 262.50p 263.90p 623181

*Close Price adjusted for both dividends and splits