Senior (SNR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/07/2012 187.10p 188.00p 183.40p 184.50p 732457
19/07/2012 178.80p 186.80p 178.00p 186.10p 534365
18/07/2012 176.00p 180.20p 167.92p 178.10p 377120
17/07/2012 180.30p 181.10p 175.50p 177.00p 550556
16/07/2012 175.70p 180.00p 175.00p 180.00p 755578
13/07/2012 180.10p 181.00p 169.84p 178.60p 883900
12/07/2012 183.50p 184.01p 177.80p 179.90p 682241
11/07/2012 189.00p 189.57p 180.74p 183.00p 2296007
10/07/2012 191.60p 196.40p 188.70p 193.90p 409497
09/07/2012 194.40p 194.40p 189.02p 191.60p 535249
06/07/2012 197.80p 197.80p 192.90p 193.60p 344217
05/07/2012 196.70p 198.00p 195.70p 196.80p 334570
04/07/2012 194.60p 195.60p 193.00p 195.60p 627936
03/07/2012 192.60p 195.00p 189.20p 194.40p 318807
02/07/2012 188.10p 192.10p 185.00p 192.10p 521884
29/06/2012 190.40p 191.70p 187.00p 187.60p 624448
28/06/2012 185.90p 186.40p 181.79p 186.40p 462360
27/06/2012 186.10p 186.90p 182.60p 185.60p 485012
26/06/2012 190.20p 190.70p 184.69p 184.90p 615641
25/06/2012 189.50p 191.40p 188.38p 190.00p 333127
22/06/2012 195.70p 196.90p 189.40p 190.60p 507199
21/06/2012 196.00p 197.70p 194.10p 197.50p 866079
20/06/2012 187.20p 198.60p 186.40p 198.60p 673146
19/06/2012 188.20p 191.10p 186.60p 187.40p 535747
18/06/2012 186.60p 187.10p 180.47p 187.10p 777866
15/06/2012 186.10p 189.40p 183.60p 184.00p 1340105
14/06/2012 187.80p 190.00p 183.22p 185.60p 626361
13/06/2012 190.00p 194.40p 187.20p 187.50p 640204
12/06/2012 194.00p 194.00p 187.50p 189.90p 1076394
11/06/2012 203.40p 203.60p 192.30p 193.70p 908058
08/06/2012 197.50p 201.20p 192.50p 199.30p 652015
07/06/2012 192.00p 200.20p 192.00p 198.00p 839212
06/06/2012 199.00p 199.20p 190.20p 192.00p 1243892
01/06/2012 201.50p 201.50p 194.00p 196.30p 1024735
31/05/2012 201.30p 202.60p 198.80p 200.90p 488947
30/05/2012 204.10p 204.10p 198.40p 199.90p 585155
29/05/2012 200.10p 206.80p 199.60p 205.00p 884949
28/05/2012 200.00p 200.00p 196.11p 199.80p 692262
25/05/2012 199.80p 202.00p 194.60p 196.30p 1213795
24/05/2012 196.90p 201.60p 196.00p 200.30p 489914
23/05/2012 197.10p 199.90p 195.10p 198.00p 1063724
22/05/2012 198.30p 202.00p 197.70p 200.00p 801288
21/05/2012 197.00p 199.14p 196.00p 197.50p 943621
18/05/2012 196.60p 198.20p 194.68p 197.40p 804933
17/05/2012 200.70p 205.80p 197.50p 198.80p 440163
16/05/2012 200.40p 202.60p 198.30p 201.40p 528463
15/05/2012 203.30p 204.80p 201.30p 202.10p 747413
14/05/2012 209.70p 209.70p 201.10p 203.10p 883906
11/05/2012 205.90p 211.70p 204.10p 211.30p 1801365
10/05/2012 207.80p 210.00p 205.90p 208.30p 306435
09/05/2012 206.30p 208.85p 205.00p 207.20p 1226328
08/05/2012 208.60p 210.89p 201.94p 206.00p 1174735
04/05/2012 210.70p 211.88p 205.06p 208.00p 953049
03/05/2012 210.20p 211.70p 207.70p 211.30p 276953
02/05/2012 212.50p 212.50p 206.47p 209.90p 819731
01/05/2012 211.70p 214.30p 209.40p 210.40p 429487
30/04/2012 212.50p 214.62p 211.80p 213.00p 1459198
27/04/2012 208.90p 214.56p 208.90p 211.80p 574962
26/04/2012 205.40p 214.90p 205.10p 211.80p 1741196
25/04/2012 205.50p 208.90p 199.60p 203.40p 706890
24/04/2012 201.20p 205.80p 200.00p 205.60p 382584
23/04/2012 201.30p 201.90p 199.20p 200.40p 698475
20/04/2012 202.80p 204.43p 200.80p 202.00p 494122
19/04/2012 204.50p 206.80p 201.10p 202.50p 509696
18/04/2012 204.60p 205.90p 201.10p 203.70p 386323
17/04/2012 199.50p 206.90p 196.20p 204.80p 1232082
16/04/2012 197.60p 202.60p 195.26p 200.30p 2828954
13/04/2012 199.00p 200.08p 196.30p 197.80p 700078
12/04/2012 194.70p 199.80p 193.20p 199.30p 569197
11/04/2012 190.90p 196.10p 190.90p 194.00p 500217
10/04/2012 192.80p 195.70p 190.00p 191.60p 780004
05/04/2012 194.70p 199.00p 192.00p 194.00p 728246
04/04/2012 198.50p 199.25p 192.90p 194.30p 608268
03/04/2012 203.00p 204.80p 200.00p 200.00p 589735
02/04/2012 199.80p 203.00p 198.90p 203.00p 645781
30/03/2012 193.10p 200.30p 193.10p 199.90p 1375173
29/03/2012 194.70p 195.50p 192.00p 192.00p 792939
28/03/2012 196.50p 198.28p 195.00p 195.00p 602364
27/03/2012 197.50p 198.70p 196.50p 197.40p 615181
26/03/2012 196.00p 198.60p 195.70p 196.70p 1067574
23/03/2012 193.30p 195.70p 191.60p 195.70p 1150512
22/03/2012 193.50p 195.20p 190.90p 192.80p 765340
21/03/2012 193.90p 195.15p 192.00p 194.60p 761174
20/03/2012 193.40p 194.90p 186.20p 193.80p 1630936
19/03/2012 198.30p 199.80p 192.64p 194.30p 264059
16/03/2012 193.60p 200.69p 193.00p 199.00p 1424234
15/03/2012 194.20p 196.50p 192.90p 194.00p 737108
14/03/2012 192.30p 197.50p 192.29p 194.00p 1000791
13/03/2012 192.00p 192.70p 187.60p 191.00p 2149532
12/03/2012 193.60p 195.50p 189.40p 191.50p 645439
09/03/2012 192.80p 195.10p 190.29p 193.30p 448463
08/03/2012 190.60p 196.68p 190.60p 193.00p 427738
07/03/2012 186.10p 191.90p 184.00p 190.50p 538375
06/03/2012 192.90p 192.90p 184.80p 186.20p 1252407
05/03/2012 195.50p 195.98p 192.50p 193.20p 544120
02/03/2012 198.60p 198.60p 194.40p 195.80p 456852
01/03/2012 195.60p 200.98p 195.60p 197.80p 496361
29/02/2012 195.40p 198.81p 194.70p 195.60p 498827
28/02/2012 196.00p 199.30p 194.30p 195.70p 875820
27/02/2012 198.90p 201.00p 186.36p 195.40p 1065515
24/02/2012 198.50p 201.30p 196.50p 201.00p 1181485
23/02/2012 188.30p 198.92p 188.10p 198.50p 870269
22/02/2012 185.40p 190.20p 184.30p 188.30p 1560804
21/02/2012 185.90p 188.20p 185.10p 185.90p 548125
20/02/2012 184.10p 187.79p 181.70p 186.10p 189622
17/02/2012 183.30p 184.70p 179.70p 183.20p 2121023
16/02/2012 185.50p 185.50p 179.70p 182.00p 691416
15/02/2012 184.60p 190.20p 183.10p 186.00p 453483
14/02/2012 182.80p 187.70p 181.02p 185.30p 305639
13/02/2012 181.80p 186.30p 178.50p 182.80p 670448
10/02/2012 182.90p 184.80p 179.40p 180.30p 945783
09/02/2012 184.60p 187.40p 182.50p 183.20p 593887
08/02/2012 184.10p 187.80p 182.20p 184.50p 1200662
07/02/2012 183.40p 187.90p 181.80p 184.50p 360070
06/02/2012 185.10p 188.40p 183.90p 186.90p 240571
03/02/2012 182.70p 189.50p 182.00p 184.70p 944658
02/02/2012 187.80p 189.80p 181.70p 182.30p 702277
01/02/2012 180.80p 188.50p 178.50p 188.10p 482735
31/01/2012 186.50p 186.50p 178.60p 180.00p 451618
30/01/2012 181.90p 187.90p 179.00p 179.90p 496444
27/01/2012 186.70p 188.26p 177.10p 182.50p 358615
26/01/2012 183.00p 189.90p 181.00p 187.90p 435251
25/01/2012 179.10p 183.60p 178.80p 182.60p 299591
24/01/2012 182.50p 183.40p 178.30p 179.10p 239610
23/01/2012 184.60p 185.94p 182.80p 182.90p 167142
20/01/2012 181.90p 186.50p 180.00p 185.30p 394171
19/01/2012 179.40p 184.10p 178.00p 180.80p 840700
18/01/2012 181.20p 186.90p 178.00p 178.60p 769240
17/01/2012 182.50p 187.80p 180.10p 181.60p 648017
16/01/2012 181.80p 181.80p 176.80p 180.40p 778140
13/01/2012 182.80p 186.30p 180.70p 181.00p 1031324
12/01/2012 182.10p 186.51p 179.50p 181.00p 430671
11/01/2012 180.00p 185.54p 179.70p 182.50p 406665
10/01/2012 186.00p 188.10p 179.60p 180.00p 630745
09/01/2012 178.00p 185.53p 178.00p 185.00p 602302
06/01/2012 176.90p 178.20p 175.40p 177.20p 486303
05/01/2012 176.90p 183.68p 174.70p 176.30p 576114
04/01/2012 172.50p 177.00p 170.90p 176.00p 455609
03/01/2012 172.90p 174.97p 169.30p 172.40p 1190989
30/12/2011 171.40p 172.50p 170.10p 171.00p 108377
29/12/2011 171.50p 172.30p 170.20p 171.50p 137179
28/12/2011 168.80p 172.00p 167.40p 172.00p 248261
23/12/2011 167.50p 169.60p 164.40p 168.90p 76060
22/12/2011 166.50p 169.70p 164.40p 167.10p 129865
21/12/2011 166.50p 168.91p 161.50p 165.70p 283643
20/12/2011 162.40p 169.30p 162.40p 164.30p 406093
19/12/2011 163.20p 166.70p 162.10p 163.70p 235485
16/12/2011 165.50p 167.60p 163.40p 164.60p 427770
15/12/2011 162.50p 169.50p 161.40p 165.60p 494205
14/12/2011 164.80p 167.90p 160.00p 162.70p 631181
13/12/2011 164.20p 170.50p 164.20p 165.50p 704892
12/12/2011 171.50p 171.50p 163.30p 163.30p 706367
09/12/2011 174.90p 174.90p 169.60p 171.90p 769738
08/12/2011 172.90p 175.00p 165.20p 170.40p 480071
07/12/2011 175.80p 177.80p 167.10p 171.00p 790119
06/12/2011 175.10p 176.00p 172.30p 173.50p 933012
05/12/2011 175.70p 177.30p 174.20p 175.90p 387488
02/12/2011 177.20p 178.00p 172.70p 174.20p 644163
01/12/2011 176.60p 179.19p 170.60p 176.30p 1531636
30/11/2011 175.30p 180.00p 170.41p 175.50p 850300
29/11/2011 164.10p 175.50p 163.60p 175.20p 1007039
28/11/2011 164.50p 168.97p 160.70p 164.80p 586402
25/11/2011 158.30p 163.00p 155.10p 162.00p 216117
24/11/2011 156.40p 161.30p 154.60p 157.90p 242895
23/11/2011 162.40p 165.80p 154.80p 155.90p 764330
22/11/2011 164.90p 169.70p 161.50p 164.10p 574850
21/11/2011 162.90p 164.80p 160.10p 164.60p 698334
18/11/2011 162.60p 165.20p 161.70p 164.70p 374584
17/11/2011 162.40p 166.50p 159.60p 164.60p 648244
16/11/2011 164.90p 167.40p 159.80p 162.80p 291159
15/11/2011 165.30p 171.10p 164.00p 164.50p 183541
14/11/2011 169.00p 171.30p 164.20p 166.20p 238484
11/11/2011 164.00p 168.40p 164.00p 168.00p 400195
10/11/2011 160.50p 171.00p 160.50p 164.30p 1279555
09/11/2011 159.50p 164.60p 157.30p 164.30p 903328
08/11/2011 159.90p 161.30p 156.00p 156.00p 294994
07/11/2011 161.50p 164.00p 157.90p 159.50p 293092
04/11/2011 164.90p 164.90p 161.20p 162.60p 152248
03/11/2011 157.70p 168.80p 153.70p 164.60p 691234
02/11/2011 161.00p 163.20p 157.64p 158.60p 389455
01/11/2011 162.50p 163.80p 157.60p 160.50p 605686
31/10/2011 167.90p 168.90p 164.55p 166.00p 410030
28/10/2011 165.10p 169.70p 163.30p 169.20p 329371
27/10/2011 163.00p 168.00p 161.10p 164.10p 503075
26/10/2011 159.80p 162.03p 157.60p 160.00p 283428
25/10/2011 162.00p 167.00p 158.30p 160.50p 735992
24/10/2011 159.00p 162.00p 156.68p 160.70p 1142594
21/10/2011 154.00p 158.50p 153.48p 157.50p 659067
20/10/2011 157.20p 159.50p 152.90p 153.30p 988460
19/10/2011 160.50p 160.80p 157.76p 160.40p 492798
18/10/2011 154.80p 159.50p 152.80p 158.90p 241234
17/10/2011 161.10p 163.06p 155.00p 157.20p 307053
14/10/2011 162.30p 162.30p 158.70p 159.30p 394004
13/10/2011 160.40p 163.70p 158.40p 161.80p 390626
12/10/2011 156.00p 163.00p 150.90p 161.60p 851350
11/10/2011 155.50p 157.00p 152.10p 155.80p 738786
10/10/2011 152.00p 156.80p 147.80p 156.80p 358722
07/10/2011 151.00p 152.50p 146.60p 150.60p 869042
06/10/2011 144.50p 151.40p 140.50p 149.70p 1139768
05/10/2011 140.00p 145.10p 138.40p 144.00p 495204

*Close Price adjusted for both dividends and splits