Senior (SNR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/02/2014 290.60p 292.20p 290.60p 291.20p 312191
17/02/2014 294.20p 294.20p 290.80p 292.00p 509452
14/02/2014 292.00p 293.10p 287.62p 292.00p 206938
13/02/2014 292.20p 299.00p 289.49p 290.60p 561003
12/02/2014 298.50p 300.90p 298.50p 299.00p 129621
11/02/2014 298.80p 301.30p 298.80p 298.80p 436716
10/02/2014 298.90p 300.10p 298.30p 299.00p 216298
07/02/2014 298.30p 301.00p 298.18p 300.00p 399381
06/02/2014 297.60p 300.00p 294.90p 299.70p 274764
05/02/2014 291.90p 296.80p 291.90p 294.90p 215753
04/02/2014 290.50p 295.10p 286.90p 293.60p 382241
03/02/2014 295.20p 300.00p 293.30p 293.30p 277473
31/01/2014 304.50p 304.50p 292.90p 298.60p 303674
30/01/2014 294.80p 299.50p 294.80p 297.80p 167373
29/01/2014 299.70p 300.00p 294.30p 296.70p 328986
28/01/2014 283.50p 300.40p 283.50p 295.30p 314772
27/01/2014 292.00p 293.70p 287.50p 290.10p 226522
24/01/2014 298.00p 298.70p 289.90p 290.40p 314329
23/01/2014 296.00p 299.80p 296.00p 298.00p 391297
22/01/2014 297.30p 298.10p 293.16p 296.90p 131360
21/01/2014 300.00p 300.00p 295.30p 296.60p 161761
20/01/2014 299.50p 300.40p 294.55p 298.60p 340940
17/01/2014 301.80p 302.50p 294.90p 297.60p 212927
16/01/2014 303.50p 307.59p 302.00p 302.50p 332612
15/01/2014 307.80p 308.90p 300.40p 305.00p 427202
14/01/2014 306.30p 309.70p 300.10p 305.70p 298756
13/01/2014 317.00p 317.00p 307.60p 309.70p 167557
10/01/2014 309.20p 313.50p 308.00p 312.60p 366041
09/01/2014 311.30p 313.80p 301.91p 309.70p 190867
08/01/2014 314.90p 315.50p 308.30p 310.00p 269618
07/01/2014 311.80p 320.40p 310.90p 315.50p 307313
06/01/2014 308.70p 311.30p 302.70p 309.60p 234396
03/01/2014 309.10p 312.00p 305.50p 309.80p 199577
02/01/2014 309.30p 310.30p 306.00p 308.00p 171062
31/12/2013 311.80p 311.80p 298.61p 307.20p 44987
30/12/2013 312.20p 313.30p 308.11p 310.00p 162772
27/12/2013 308.80p 311.20p 305.90p 311.20p 83478
24/12/2013 303.70p 306.40p 301.80p 306.30p 32072
23/12/2013 296.70p 308.30p 295.40p 302.50p 155068
20/12/2013 306.00p 309.42p 300.89p 308.30p 378739
19/12/2013 300.50p 308.40p 300.20p 306.90p 242100
18/12/2013 296.10p 304.10p 295.90p 300.20p 274336
17/12/2013 295.60p 299.80p 293.50p 298.00p 416184
16/12/2013 291.10p 298.30p 290.60p 295.60p 133921
13/12/2013 289.00p 292.70p 287.90p 291.90p 240509
12/12/2013 289.10p 289.10p 284.60p 287.20p 225600
11/12/2013 286.90p 292.59p 284.10p 288.80p 182210
10/12/2013 288.60p 289.70p 283.00p 285.70p 211497
09/12/2013 290.80p 290.80p 286.50p 287.50p 254248
06/12/2013 289.70p 293.00p 282.30p 287.20p 558555
05/12/2013 286.10p 288.11p 282.30p 282.30p 353368
04/12/2013 282.90p 288.20p 281.29p 286.00p 296487
03/12/2013 289.00p 293.20p 282.50p 283.00p 658175
02/12/2013 289.40p 294.80p 286.10p 290.00p 342001
29/11/2013 289.00p 290.90p 288.70p 290.20p 206478
28/11/2013 284.00p 290.21p 284.00p 289.30p 158622
27/11/2013 286.60p 287.15p 283.90p 285.50p 77226
26/11/2013 282.80p 286.90p 279.67p 285.00p 448132
25/11/2013 285.40p 286.90p 281.10p 283.80p 120749
22/11/2013 277.70p 281.90p 276.00p 281.10p 352721
21/11/2013 275.20p 283.10p 275.20p 276.60p 301836
20/11/2013 280.20p 283.10p 275.65p 283.10p 197130
19/11/2013 282.70p 283.10p 280.30p 282.60p 264734
18/11/2013 280.80p 283.49p 277.06p 283.10p 372866
15/11/2013 287.70p 289.11p 280.30p 281.90p 179175
14/11/2013 289.00p 290.00p 285.70p 287.00p 139307
13/11/2013 287.60p 288.60p 286.90p 287.50p 369036
12/11/2013 287.70p 294.00p 286.00p 287.70p 203187
11/11/2013 288.00p 289.10p 282.00p 288.60p 125425
08/11/2013 286.30p 287.10p 282.00p 282.00p 178565
07/11/2013 284.50p 287.90p 284.50p 286.60p 427288
06/11/2013 287.70p 288.10p 285.20p 286.40p 259061
05/11/2013 288.30p 288.30p 278.90p 285.20p 331358
04/11/2013 285.70p 292.10p 282.50p 282.50p 431743
01/11/2013 298.50p 298.50p 285.60p 286.00p 275396
31/10/2013 299.70p 300.57p 293.40p 297.80p 218549
30/10/2013 297.70p 300.90p 295.00p 300.00p 380146
29/10/2013 286.30p 296.30p 286.30p 295.30p 1469082
28/10/2013 289.90p 292.60p 285.30p 286.90p 283596
25/10/2013 282.00p 291.03p 282.00p 289.10p 281640
24/10/2013 279.90p 291.50p 279.89p 288.70p 397672
23/10/2013 279.00p 286.20p 277.60p 284.90p 471166
22/10/2013 281.00p 286.19p 278.80p 280.10p 405450
21/10/2013 276.80p 283.00p 273.70p 280.50p 245065
18/10/2013 271.80p 275.80p 271.80p 275.80p 192029
17/10/2013 277.20p 278.30p 271.20p 272.30p 326720
16/10/2013 266.80p 281.50p 264.60p 278.30p 542032
15/10/2013 254.70p 264.90p 254.20p 264.90p 404241
14/10/2013 256.70p 257.20p 252.90p 252.90p 323730
11/10/2013 257.00p 257.16p 254.60p 256.70p 649845
10/10/2013 257.50p 260.10p 253.00p 256.10p 1005422
09/10/2013 261.80p 262.40p 256.50p 256.50p 424626
08/10/2013 263.20p 264.70p 259.70p 261.50p 254499
07/10/2013 267.50p 267.79p 263.14p 264.70p 154276
04/10/2013 265.80p 268.70p 263.60p 268.00p 202143
03/10/2013 272.60p 272.60p 265.80p 265.80p 142091
02/10/2013 273.10p 274.10p 271.00p 272.80p 211521
01/10/2013 271.50p 273.50p 271.30p 273.40p 62036
30/09/2013 269.20p 270.80p 268.20p 270.40p 355359
27/09/2013 272.20p 273.60p 271.00p 271.30p 182045
26/09/2013 272.00p 272.80p 270.80p 271.40p 157720
25/09/2013 272.80p 273.70p 271.30p 271.70p 134034
24/09/2013 265.20p 273.80p 265.20p 272.80p 295151
23/09/2013 269.40p 271.30p 265.40p 266.20p 192295
20/09/2013 269.50p 274.20p 268.00p 270.00p 423341
19/09/2013 276.40p 278.70p 270.30p 270.30p 350496
18/09/2013 270.70p 273.40p 270.11p 273.30p 1599063
17/09/2013 272.60p 274.99p 268.30p 270.70p 295276
16/09/2013 278.20p 279.00p 272.90p 274.10p 304605
13/09/2013 273.80p 274.00p 272.19p 274.00p 187494
12/09/2013 274.70p 276.00p 271.10p 272.90p 269683
11/09/2013 278.20p 279.50p 274.30p 274.40p 276843
10/09/2013 281.10p 281.10p 277.50p 278.50p 158771
09/09/2013 280.00p 281.10p 278.20p 279.00p 127248
06/09/2013 280.80p 282.30p 276.80p 280.60p 189279
05/09/2013 281.00p 282.70p 279.70p 282.30p 386854
04/09/2013 281.20p 281.20p 273.10p 279.70p 195984
03/09/2013 277.70p 279.30p 274.90p 278.10p 236688
02/09/2013 274.40p 279.80p 270.20p 277.10p 469359
30/08/2013 277.20p 278.79p 270.20p 270.20p 369029
29/08/2013 271.90p 276.80p 270.70p 275.30p 198454
28/08/2013 275.40p 276.60p 270.70p 270.70p 209391
27/08/2013 287.30p 287.30p 276.20p 276.60p 262056
23/08/2013 285.20p 291.00p 284.00p 288.40p 205166
22/08/2013 282.10p 285.90p 282.10p 284.00p 273058
21/08/2013 276.70p 282.80p 275.10p 282.00p 444539
20/08/2013 274.20p 275.90p 270.20p 275.00p 227045
19/08/2013 274.90p 275.40p 272.01p 274.30p 650249
16/08/2013 272.50p 275.80p 269.50p 274.60p 198816
15/08/2013 279.90p 280.80p 270.40p 270.50p 231638
14/08/2013 279.20p 281.30p 278.20p 280.80p 365185
13/08/2013 277.00p 283.40p 276.80p 278.70p 376162
12/08/2013 284.80p 284.80p 276.90p 277.70p 304700
09/08/2013 284.20p 284.90p 280.22p 281.30p 183714
08/08/2013 280.80p 284.00p 279.10p 282.90p 217445
07/08/2013 283.50p 285.80p 279.80p 279.80p 396959
06/08/2013 281.20p 285.60p 280.90p 284.90p 601383
05/08/2013 274.00p 280.40p 273.99p 279.40p 820429
02/08/2013 276.40p 276.80p 272.70p 274.00p 677745
01/08/2013 267.40p 272.80p 267.40p 272.80p 508280
31/07/2013 263.70p 266.60p 263.00p 265.70p 300125
30/07/2013 259.10p 265.20p 259.00p 264.60p 797709
29/07/2013 267.00p 272.76p 252.60p 258.50p 990266
26/07/2013 266.20p 273.80p 266.20p 272.50p 1062837
25/07/2013 266.10p 269.60p 264.10p 269.00p 353311
24/07/2013 263.90p 266.70p 262.80p 266.00p 274956
23/07/2013 269.60p 269.60p 263.80p 264.80p 253864
22/07/2013 260.90p 266.40p 253.10p 265.20p 431080
19/07/2013 260.80p 261.90p 259.30p 259.40p 488267
18/07/2013 266.10p 266.48p 261.40p 261.90p 1114841
17/07/2013 268.20p 268.20p 262.30p 263.40p 500911
16/07/2013 276.20p 276.60p 265.10p 265.20p 498614
15/07/2013 279.00p 279.00p 272.60p 276.50p 670660
12/07/2013 282.60p 284.70p 280.50p 280.50p 398370
11/07/2013 278.70p 282.80p 276.70p 281.60p 486279
10/07/2013 278.60p 278.90p 270.20p 276.70p 544345
09/07/2013 274.50p 287.60p 273.40p 281.80p 622425
08/07/2013 270.70p 275.40p 270.70p 273.60p 365360
05/07/2013 268.70p 273.40p 267.50p 270.70p 524660
04/07/2013 257.50p 266.50p 256.10p 266.50p 360102
03/07/2013 258.90p 259.10p 252.60p 254.00p 320729
02/07/2013 257.80p 260.00p 254.70p 259.00p 354273
01/07/2013 251.50p 257.60p 249.40p 256.10p 245899
28/06/2013 251.90p 252.60p 246.60p 250.40p 314318
27/06/2013 250.60p 252.40p 249.60p 250.80p 294051
26/06/2013 239.00p 252.90p 238.72p 250.10p 701259
25/06/2013 236.90p 240.00p 235.00p 239.80p 1162231
24/06/2013 243.40p 243.50p 236.30p 236.70p 489191
21/06/2013 247.30p 249.60p 242.90p 243.00p 616277
20/06/2013 251.20p 253.00p 244.50p 246.60p 406562
19/06/2013 248.70p 253.00p 246.70p 253.00p 975071
18/06/2013 250.00p 251.00p 247.40p 248.10p 670733
17/06/2013 252.70p 255.60p 244.70p 250.40p 747386
14/06/2013 256.70p 260.80p 251.70p 252.00p 576917
13/06/2013 256.70p 258.30p 252.50p 258.00p 315963
12/06/2013 254.70p 260.00p 254.70p 259.70p 563651
11/06/2013 263.80p 264.90p 253.70p 255.10p 486676
10/06/2013 266.20p 267.60p 263.20p 264.90p 629748
07/06/2013 265.60p 268.70p 262.74p 265.50p 531964
06/06/2013 270.20p 270.20p 264.50p 265.70p 842013
05/06/2013 273.70p 276.40p 265.00p 269.60p 490759
04/06/2013 274.40p 275.00p 268.20p 275.00p 532698
03/06/2013 274.30p 276.60p 265.50p 271.00p 236829
31/05/2013 272.20p 276.30p 268.01p 274.40p 580676
30/05/2013 271.00p 275.32p 266.46p 272.90p 361628
29/05/2013 273.50p 275.90p 267.26p 272.40p 625672
28/05/2013 270.90p 277.00p 270.90p 274.70p 374526
24/05/2013 276.20p 276.70p 269.50p 271.40p 356916
23/05/2013 275.70p 278.90p 270.90p 273.50p 902795
22/05/2013 272.40p 284.70p 272.40p 280.80p 525747
21/05/2013 269.80p 275.20p 269.80p 273.10p 429884
20/05/2013 268.90p 271.05p 265.10p 269.50p 208424
17/05/2013 267.00p 271.00p 264.02p 269.60p 273805
16/05/2013 264.20p 267.80p 257.01p 267.00p 177750
15/05/2013 265.70p 267.65p 264.30p 265.10p 174762
14/05/2013 264.50p 267.20p 262.86p 266.70p 364196
13/05/2013 261.90p 266.00p 261.07p 264.80p 288624
10/05/2013 262.80p 264.90p 261.50p 262.70p 388692
09/05/2013 256.10p 263.30p 256.10p 263.30p 556919
08/05/2013 258.10p 259.60p 256.80p 256.90p 407087

*Close Price adjusted for both dividends and splits