Senior (SNR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/09/2015 273.70p 273.70p 266.30p 270.00p 1260174
17/09/2015 280.00p 280.00p 272.89p 274.20p 414686
16/09/2015 279.30p 281.50p 277.50p 280.40p 394935
15/09/2015 278.50p 278.50p 274.00p 277.60p 246866
14/09/2015 280.00p 282.70p 275.50p 278.20p 389444
11/09/2015 280.80p 281.70p 278.14p 279.90p 313575
10/09/2015 279.90p 282.80p 274.64p 280.00p 594524
09/09/2015 285.00p 285.00p 280.50p 281.50p 357291
08/09/2015 279.40p 282.16p 278.20p 280.00p 499457
07/09/2015 282.40p 282.40p 276.10p 279.10p 351809
04/09/2015 283.40p 283.40p 280.10p 280.10p 357101
03/09/2015 283.10p 287.10p 282.00p 285.60p 798289
02/09/2015 280.10p 284.40p 278.00p 279.10p 670190
01/09/2015 281.00p 283.00p 278.20p 281.00p 601624
28/08/2015 281.80p 285.80p 279.60p 285.80p 570112
27/08/2015 286.00p 286.00p 279.40p 280.90p 811777
26/08/2015 282.30p 285.30p 276.90p 279.90p 940071
25/08/2015 284.30p 292.40p 283.90p 287.30p 1199882
24/08/2015 286.90p 286.90p 275.00p 282.20p 1187011
21/08/2015 298.10p 300.00p 292.70p 292.70p 2746878
20/08/2015 297.80p 300.50p 297.80p 299.50p 2082610
19/08/2015 302.00p 302.10p 300.00p 300.50p 834390
18/08/2015 299.80p 302.70p 298.75p 302.50p 557334
17/08/2015 299.40p 300.00p 297.40p 299.10p 449593
14/08/2015 298.70p 299.60p 296.90p 298.50p 329167
13/08/2015 299.00p 301.40p 296.10p 297.80p 487758
12/08/2015 296.50p 296.80p 294.80p 296.20p 552752
11/08/2015 298.00p 301.40p 297.50p 300.00p 550733
10/08/2015 300.00p 301.50p 299.50p 300.90p 579424
07/08/2015 300.30p 302.00p 298.90p 301.10p 680874
06/08/2015 300.20p 300.40p 295.90p 300.10p 617211
05/08/2015 297.00p 301.70p 294.80p 299.00p 868339
04/08/2015 294.90p 295.10p 291.30p 295.10p 774952
03/08/2015 290.50p 295.30p 288.70p 294.00p 750762
31/07/2015 293.10p 296.60p 286.40p 291.10p 920945
30/07/2015 280.30p 292.20p 280.30p 291.10p 1159914
29/07/2015 275.80p 280.00p 274.10p 279.20p 1180598
28/07/2015 273.30p 274.93p 271.30p 274.00p 1325207
27/07/2015 278.00p 278.00p 268.60p 269.00p 1650908
24/07/2015 278.50p 280.19p 277.00p 277.70p 494646
23/07/2015 282.70p 282.70p 278.40p 280.10p 427883
22/07/2015 283.70p 284.00p 277.60p 278.90p 576171
21/07/2015 283.50p 286.70p 283.50p 284.80p 445817
20/07/2015 283.10p 285.70p 281.80p 284.90p 440036
17/07/2015 282.10p 282.10p 279.80p 281.30p 621835
16/07/2015 282.30p 282.36p 278.40p 281.20p 768983
15/07/2015 283.60p 283.60p 277.80p 279.60p 510630
14/07/2015 286.00p 286.55p 279.70p 283.20p 528721
13/07/2015 286.00p 288.00p 283.42p 287.50p 364466
10/07/2015 282.90p 285.00p 280.90p 283.70p 514816
09/07/2015 277.30p 281.40p 276.00p 280.10p 466692
08/07/2015 278.60p 278.90p 273.60p 275.00p 647004
07/07/2015 282.30p 282.70p 275.30p 276.30p 1030502
06/07/2015 285.10p 287.90p 282.00p 282.70p 1026221
03/07/2015 289.20p 292.30p 288.40p 289.70p 402045
02/07/2015 292.50p 293.10p 290.60p 291.50p 488540
01/07/2015 288.30p 293.70p 288.10p 287.00p 1399842
30/06/2015 289.50p 290.60p 285.00p 287.00p 935801
29/06/2015 289.70p 293.10p 287.30p 290.90p 659937
26/06/2015 303.00p 306.40p 295.00p 295.00p 780179
25/06/2015 311.20p 311.20p 305.60p 306.40p 719619
24/06/2015 314.10p 314.10p 309.70p 310.40p 681471
23/06/2015 312.00p 315.60p 311.30p 311.80p 511926
22/06/2015 303.20p 311.30p 302.80p 310.40p 512870
19/06/2015 300.70p 309.80p 300.70p 305.90p 718908
18/06/2015 306.30p 308.10p 304.10p 307.30p 677034
17/06/2015 306.90p 309.00p 304.90p 308.50p 1061164
16/06/2015 302.50p 306.20p 298.20p 305.20p 453475
15/06/2015 312.00p 312.60p 303.10p 304.60p 959425
12/06/2015 316.50p 317.57p 312.00p 313.00p 718943
11/06/2015 317.90p 320.90p 316.70p 319.30p 214304
10/06/2015 316.30p 318.00p 314.10p 317.30p 316880
09/06/2015 314.80p 318.00p 313.00p 314.60p 386917
08/06/2015 319.80p 319.89p 316.00p 316.20p 640520
05/06/2015 323.40p 323.60p 317.90p 317.90p 366392
04/06/2015 325.60p 325.60p 319.00p 322.70p 344296
03/06/2015 325.30p 327.80p 323.10p 324.20p 852722
02/06/2015 318.00p 324.60p 317.80p 323.20p 824124
01/06/2015 319.00p 322.00p 316.80p 317.30p 983155
29/05/2015 321.80p 324.20p 319.50p 319.70p 644079
28/05/2015 324.60p 324.60p 321.40p 322.10p 393937
27/05/2015 321.60p 325.30p 316.33p 323.90p 997449
26/05/2015 324.10p 325.00p 319.10p 320.00p 747751
22/05/2015 322.00p 326.00p 321.30p 324.90p 1135303
21/05/2015 319.60p 324.40p 319.60p 323.70p 378967
20/05/2015 326.00p 328.10p 320.80p 322.00p 1187035
19/05/2015 320.40p 326.70p 320.40p 325.90p 543322
18/05/2015 322.00p 322.10p 317.30p 320.20p 879051
15/05/2015 319.00p 320.40p 315.90p 320.00p 636896
14/05/2015 311.70p 318.60p 311.70p 315.50p 397916
13/05/2015 314.50p 318.40p 313.60p 315.00p 861880
12/05/2015 315.00p 317.50p 313.80p 314.10p 999305
11/05/2015 316.30p 318.89p 314.80p 316.50p 746708
08/05/2015 319.10p 326.00p 319.10p 320.40p 1000697
07/05/2015 312.00p 315.60p 308.20p 313.80p 759016
06/05/2015 317.20p 317.20p 311.40p 313.80p 782111
05/05/2015 320.40p 320.40p 312.20p 313.10p 870795
01/05/2015 308.50p 314.10p 308.50p 312.50p 512921
30/04/2015 322.00p 322.00p 308.82p 314.60p 722468
29/04/2015 324.60p 326.14p 317.60p 318.50p 1111706
28/04/2015 324.40p 328.30p 323.20p 326.20p 889275
27/04/2015 323.30p 325.50p 319.60p 323.30p 1133605
24/04/2015 327.00p 327.90p 318.40p 321.30p 1074272
23/04/2015 335.00p 338.00p 322.30p 325.20p 3333904
22/04/2015 342.40p 347.00p 342.40p 345.10p 521929
21/04/2015 340.20p 346.10p 339.20p 344.20p 545973
20/04/2015 342.20p 342.20p 336.80p 340.30p 497577
17/04/2015 339.90p 343.80p 336.60p 339.20p 753508
16/04/2015 345.60p 346.00p 340.00p 340.10p 847682
15/04/2015 361.30p 361.30p 345.46p 347.50p 694600
14/04/2015 356.20p 361.70p 356.20p 358.50p 425423
13/04/2015 356.60p 361.10p 353.73p 358.50p 655539
10/04/2015 356.70p 356.70p 350.60p 355.40p 702991
09/04/2015 352.50p 355.30p 346.83p 354.50p 558827
08/04/2015 340.50p 348.70p 340.50p 348.20p 585677
07/04/2015 337.10p 346.60p 337.00p 344.00p 640074
02/04/2015 328.40p 338.20p 328.00p 336.00p 742213
01/04/2015 318.60p 329.90p 318.60p 327.40p 2220084
31/03/2015 319.60p 327.70p 318.30p 325.20p 978881
30/03/2015 320.00p 322.30p 314.60p 318.70p 605594
27/03/2015 323.00p 326.70p 315.80p 317.60p 655700
26/03/2015 331.10p 331.50p 321.70p 321.70p 616901
25/03/2015 342.20p 342.20p 331.80p 332.90p 555181
24/03/2015 334.30p 336.90p 333.00p 334.30p 382001
23/03/2015 335.40p 335.90p 331.76p 332.80p 365044
20/03/2015 335.00p 336.90p 332.80p 335.00p 723412
19/03/2015 341.60p 341.60p 331.50p 333.20p 708385
18/03/2015 342.30p 342.30p 331.27p 337.90p 600721
17/03/2015 335.40p 338.70p 330.72p 335.80p 538026
16/03/2015 326.90p 334.60p 326.90p 333.90p 829017
13/03/2015 328.50p 329.40p 327.30p 328.00p 593655
12/03/2015 330.90p 333.09p 325.70p 327.10p 761916
11/03/2015 334.60p 336.10p 324.70p 328.90p 659721
10/03/2015 337.90p 339.90p 331.90p 332.00p 905918
09/03/2015 343.50p 343.50p 335.35p 337.60p 589915
06/03/2015 349.10p 350.81p 340.60p 342.00p 2521831
05/03/2015 343.40p 352.40p 340.00p 349.90p 2709419
04/03/2015 334.70p 341.30p 334.00p 341.30p 962085
03/03/2015 335.10p 337.80p 333.88p 336.00p 1274193
02/03/2015 333.00p 338.00p 324.36p 337.60p 719717
27/02/2015 335.00p 343.10p 335.00p 340.50p 900211
26/02/2015 332.40p 343.30p 332.40p 340.60p 471606
25/02/2015 335.10p 341.90p 335.10p 341.50p 537460
24/02/2015 337.00p 340.80p 335.72p 340.00p 1138146
23/02/2015 341.90p 342.20p 337.60p 340.40p 489604
20/02/2015 338.00p 341.80p 337.40p 341.70p 1347693
19/02/2015 338.20p 339.73p 336.00p 338.00p 282622
18/02/2015 331.60p 337.10p 330.30p 336.70p 1053271
17/02/2015 326.90p 330.90p 319.00p 330.00p 744676
16/02/2015 323.40p 326.90p 323.40p 325.50p 367349
13/02/2015 315.30p 326.70p 315.30p 326.00p 814799
12/02/2015 315.90p 323.80p 315.90p 322.60p 351277
11/02/2015 315.80p 318.90p 313.11p 318.90p 838302
10/02/2015 304.60p 316.90p 304.60p 315.50p 690253
09/02/2015 310.20p 317.29p 307.90p 311.40p 243865
06/02/2015 318.70p 318.90p 312.90p 313.40p 275204
05/02/2015 308.90p 317.30p 304.96p 317.10p 250633
04/02/2015 310.00p 311.90p 307.30p 311.50p 335224
03/02/2015 309.50p 315.00p 309.10p 310.90p 326765
02/02/2015 308.80p 311.00p 307.15p 310.50p 378185
30/01/2015 313.10p 313.10p 305.50p 309.60p 368253
29/01/2015 310.70p 315.75p 308.90p 310.00p 415688
28/01/2015 309.70p 315.50p 306.81p 311.00p 474838
27/01/2015 318.50p 318.60p 305.00p 306.50p 628079
26/01/2015 320.60p 321.67p 315.00p 317.70p 237483
23/01/2015 320.00p 324.80p 317.40p 320.90p 577950
22/01/2015 313.10p 316.97p 309.30p 316.90p 360141
21/01/2015 311.10p 315.80p 308.86p 311.60p 334981
20/01/2015 311.50p 314.60p 310.00p 313.50p 641443
19/01/2015 307.30p 311.10p 305.50p 309.00p 706556
16/01/2015 309.00p 309.00p 305.30p 306.00p 529083
15/01/2015 308.40p 310.00p 305.00p 309.30p 367080
14/01/2015 308.30p 309.10p 305.90p 308.80p 655640
13/01/2015 308.40p 309.50p 304.30p 309.00p 540924
12/01/2015 303.00p 309.10p 297.76p 308.60p 468342
09/01/2015 313.80p 313.80p 307.10p 308.20p 677521
08/01/2015 314.10p 319.90p 310.60p 316.00p 3600949
07/01/2015 306.80p 310.00p 301.98p 309.00p 859653
06/01/2015 308.80p 314.00p 303.00p 303.00p 861388
05/01/2015 303.10p 309.70p 303.10p 307.50p 531340
02/01/2015 300.80p 304.60p 300.80p 303.50p 262352
31/12/2014 302.40p 307.10p 301.03p 303.20p 46553
30/12/2014 303.00p 303.00p 299.03p 301.10p 137329
29/12/2014 294.00p 302.90p 294.00p 302.40p 227569
24/12/2014 308.90p 308.90p 294.66p 302.10p 103807
23/12/2014 300.40p 301.86p 299.50p 301.10p 382048
22/12/2014 298.70p 299.60p 296.10p 299.50p 305375
19/12/2014 293.30p 298.50p 292.40p 295.20p 880904
18/12/2014 285.00p 290.70p 284.90p 290.00p 432051
17/12/2014 275.00p 284.60p 275.00p 283.00p 264477
16/12/2014 275.50p 281.70p 273.40p 280.80p 267129
15/12/2014 270.00p 279.20p 267.07p 275.60p 424757
12/12/2014 280.90p 281.50p 277.20p 279.10p 813673
11/12/2014 284.90p 284.90p 281.30p 282.50p 509490
10/12/2014 284.90p 286.03p 282.20p 282.20p 273694
09/12/2014 283.80p 285.30p 282.35p 284.20p 313841
08/12/2014 287.50p 287.50p 284.40p 284.50p 276431
05/12/2014 286.10p 287.50p 284.20p 287.00p 357041
04/12/2014 279.30p 284.10p 279.30p 282.80p 406297
03/12/2014 277.00p 280.30p 276.36p 279.20p 277135

*Close Price adjusted for both dividends and splits