Senior (SNR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/10/2011 140.00p 140.00p 128.60p 137.00p 1924936
03/10/2011 141.70p 142.90p 139.80p 142.60p 421267
30/09/2011 145.10p 146.50p 141.90p 144.50p 569289
29/09/2011 145.50p 147.60p 144.20p 145.00p 193500
28/09/2011 143.20p 149.10p 143.00p 146.40p 370646
27/09/2011 138.30p 147.00p 134.30p 145.00p 714510
26/09/2011 134.90p 141.10p 132.50p 136.90p 616449
23/09/2011 140.30p 143.40p 132.70p 135.60p 730438
22/09/2011 146.30p 146.30p 138.00p 138.00p 687708
21/09/2011 144.90p 146.10p 142.60p 144.10p 325630
20/09/2011 144.70p 148.66p 144.20p 145.00p 389753
19/09/2011 148.80p 149.04p 144.10p 145.00p 332585
16/09/2011 149.90p 150.00p 146.50p 148.30p 632251
15/09/2011 143.50p 149.40p 143.40p 149.00p 1280375
14/09/2011 137.00p 143.80p 137.00p 142.10p 578370
13/09/2011 138.90p 141.40p 136.00p 140.10p 588397
12/09/2011 138.70p 143.00p 136.60p 137.10p 269906
09/09/2011 143.70p 145.00p 139.40p 141.30p 314175
08/09/2011 146.20p 146.20p 140.00p 144.10p 1154088
07/09/2011 143.00p 146.10p 141.40p 144.50p 959386
06/09/2011 147.00p 147.00p 139.20p 140.00p 626189
05/09/2011 149.50p 150.50p 145.20p 146.70p 365093
02/09/2011 156.70p 156.70p 150.60p 152.00p 483275
01/09/2011 156.00p 158.40p 153.90p 158.40p 451024
31/08/2011 151.80p 158.40p 150.80p 158.00p 654852
30/08/2011 151.80p 154.00p 147.60p 151.00p 674149
26/08/2011 150.20p 150.50p 143.50p 147.80p 496778
25/08/2011 150.60p 163.50p 146.90p 150.60p 1567941
24/08/2011 141.60p 148.60p 141.60p 148.60p 339119
23/08/2011 146.20p 146.90p 141.00p 142.90p 480150
22/08/2011 141.00p 145.90p 141.00p 144.80p 364862
19/08/2011 144.10p 145.30p 138.65p 141.50p 682476
18/08/2011 155.90p 160.80p 145.40p 145.80p 814259
17/08/2011 160.00p 162.10p 157.40p 160.80p 806156
16/08/2011 164.30p 165.00p 160.90p 160.90p 552753
15/08/2011 164.20p 169.30p 164.20p 165.00p 309262
12/08/2011 159.10p 168.50p 155.44p 164.70p 988024
11/08/2011 159.60p 160.00p 150.80p 158.10p 547639
10/08/2011 162.30p 166.40p 154.40p 154.50p 898785
09/08/2011 150.00p 163.80p 141.80p 160.60p 1285857
08/08/2011 161.80p 164.30p 150.19p 150.30p 1271438
05/08/2011 159.30p 169.00p 155.00p 164.30p 1097487
04/08/2011 180.50p 180.50p 158.10p 163.00p 1911208
03/08/2011 181.90p 182.80p 177.40p 179.40p 2202509
02/08/2011 186.50p 186.70p 182.70p 183.50p 1045254
01/08/2011 186.60p 189.80p 185.00p 186.00p 674912
29/07/2011 185.50p 188.70p 185.15p 186.20p 303217
28/07/2011 186.70p 188.90p 186.00p 186.40p 289627
27/07/2011 188.00p 190.00p 186.00p 186.00p 517509
26/07/2011 189.80p 191.97p 188.70p 190.20p 695059
25/07/2011 187.70p 191.20p 186.35p 190.00p 1000717
22/07/2011 191.00p 191.70p 187.00p 188.00p 512969
21/07/2011 187.10p 190.60p 182.18p 190.60p 807560
20/07/2011 187.20p 187.20p 181.60p 186.80p 355560
19/07/2011 184.60p 186.10p 180.16p 185.00p 501465
18/07/2011 186.80p 187.90p 181.80p 183.70p 431664
15/07/2011 185.00p 188.00p 183.90p 187.30p 975153
14/07/2011 183.00p 186.70p 182.20p 186.70p 1701604
13/07/2011 180.40p 183.80p 180.40p 183.00p 543907
12/07/2011 182.70p 183.10p 177.20p 181.80p 759637
11/07/2011 185.00p 185.73p 182.40p 183.50p 2361557
08/07/2011 188.50p 190.00p 184.90p 186.20p 505924
07/07/2011 187.00p 187.60p 186.00p 187.40p 596745
06/07/2011 187.50p 187.50p 184.40p 186.50p 758362
05/07/2011 185.80p 187.80p 185.00p 187.20p 818880
04/07/2011 187.70p 193.60p 185.70p 186.00p 651244
01/07/2011 181.00p 187.60p 181.00p 187.60p 1105994
30/06/2011 176.30p 182.20p 175.40p 181.80p 4840037
29/06/2011 171.00p 179.60p 162.50p 176.00p 4351357
28/06/2011 162.60p 165.51p 161.30p 162.50p 817441
27/06/2011 160.60p 163.80p 160.60p 163.10p 464032
24/06/2011 162.20p 162.40p 158.90p 161.40p 438732
23/06/2011 163.80p 164.50p 159.80p 160.10p 380858
22/06/2011 164.10p 165.00p 162.80p 164.50p 725040
21/06/2011 164.00p 168.00p 164.00p 164.10p 738966
20/06/2011 165.20p 166.00p 162.70p 163.60p 434920
17/06/2011 164.30p 167.10p 160.90p 167.10p 1703383
16/06/2011 161.50p 164.00p 156.90p 163.90p 817767
15/06/2011 158.50p 164.20p 158.50p 162.40p 1210851
14/06/2011 156.80p 160.60p 156.80p 158.70p 2494509
13/06/2011 156.90p 160.10p 156.50p 157.40p 1011577
10/06/2011 154.80p 157.00p 154.80p 156.60p 849311
09/06/2011 150.70p 155.80p 150.70p 155.10p 556801
08/06/2011 151.80p 153.00p 150.70p 150.90p 1192115
07/06/2011 151.30p 153.00p 151.30p 153.00p 410361
06/06/2011 151.40p 153.70p 151.11p 152.70p 839464
03/06/2011 153.00p 153.88p 150.00p 151.80p 342043
02/06/2011 152.00p 156.50p 150.00p 152.80p 381261
01/06/2011 155.70p 155.70p 151.70p 152.50p 567437
31/05/2011 151.60p 158.20p 151.60p 155.00p 864851
27/05/2011 151.30p 152.90p 150.80p 151.20p 117985
26/05/2011 150.00p 155.50p 149.40p 150.40p 425378
25/05/2011 150.20p 150.30p 149.50p 149.60p 347850
24/05/2011 150.30p 152.30p 150.19p 151.20p 245655
23/05/2011 153.00p 154.50p 149.70p 150.00p 766610
20/05/2011 154.00p 155.30p 153.13p 154.00p 960459
19/05/2011 151.40p 154.20p 151.00p 154.00p 451586
18/05/2011 153.30p 153.60p 150.00p 151.10p 321963
17/05/2011 154.50p 155.54p 151.70p 152.60p 420445
16/05/2011 155.10p 155.30p 151.90p 155.30p 219163
13/05/2011 157.30p 157.86p 155.40p 155.70p 246437
12/05/2011 155.10p 157.40p 154.10p 156.60p 2305876
11/05/2011 156.10p 157.00p 155.40p 155.90p 1310539
10/05/2011 153.50p 156.80p 153.50p 156.40p 1490031
09/05/2011 149.30p 154.70p 148.60p 153.70p 1360942
06/05/2011 148.90p 150.20p 147.10p 150.00p 881240
05/05/2011 151.90p 151.91p 148.30p 149.20p 1153125
04/05/2011 153.00p 153.00p 148.90p 149.20p 598996
03/05/2011 152.40p 155.30p 152.40p 154.30p 2886855
28/04/2011 151.60p 152.80p 150.03p 152.80p 1305469
27/04/2011 154.50p 154.50p 147.40p 150.30p 4639788
26/04/2011 154.10p 154.10p 152.00p 153.00p 226658
21/04/2011 154.50p 155.10p 152.20p 153.10p 475244
20/04/2011 150.60p 157.00p 150.60p 154.10p 385255
19/04/2011 148.00p 150.50p 148.00p 150.00p 350746
18/04/2011 150.10p 150.60p 147.00p 147.60p 655096
15/04/2011 150.70p 151.30p 150.00p 150.40p 619135
14/04/2011 151.40p 151.40p 150.10p 150.50p 812454
13/04/2011 151.40p 153.10p 150.60p 151.60p 528571
12/04/2011 154.70p 154.70p 150.00p 150.90p 491899
11/04/2011 155.60p 156.40p 154.10p 155.20p 329806
08/04/2011 156.20p 156.80p 155.00p 156.10p 354822
07/04/2011 154.70p 155.90p 154.30p 155.00p 665446
06/04/2011 154.10p 155.20p 153.90p 154.60p 389509
05/04/2011 155.50p 156.80p 153.20p 154.40p 586493
04/04/2011 152.80p 157.20p 152.80p 156.00p 1650502
01/04/2011 152.60p 154.80p 151.00p 153.40p 453064
31/03/2011 151.60p 154.90p 150.00p 151.70p 922057
30/03/2011 151.40p 153.40p 151.00p 152.00p 724122
29/03/2011 148.20p 150.40p 148.19p 150.10p 752999
28/03/2011 147.20p 149.70p 147.20p 148.00p 355854
25/03/2011 146.80p 148.90p 146.30p 148.10p 1511694
24/03/2011 140.30p 146.50p 140.30p 145.50p 541594
23/03/2011 141.10p 143.20p 139.70p 140.60p 546839
22/03/2011 139.70p 141.00p 138.70p 140.60p 486634
21/03/2011 140.20p 141.80p 139.20p 139.90p 1294315
18/03/2011 136.10p 141.80p 135.30p 139.10p 1589496
17/03/2011 133.10p 136.80p 131.60p 135.00p 1075887
16/03/2011 134.10p 136.60p 132.10p 132.60p 701227
15/03/2011 134.80p 136.90p 129.00p 135.00p 1550192
14/03/2011 137.30p 139.90p 134.60p 136.90p 1496051
11/03/2011 138.00p 140.70p 137.00p 137.00p 1766271
10/03/2011 140.30p 141.10p 138.69p 139.20p 2075446
09/03/2011 139.00p 142.90p 138.85p 141.40p 3333463
08/03/2011 144.00p 144.00p 138.40p 139.00p 3543596
07/03/2011 141.40p 143.50p 141.00p 143.00p 846089
04/03/2011 142.30p 143.20p 140.94p 142.20p 8805960
03/03/2011 142.40p 143.81p 141.70p 142.00p 2008985
02/03/2011 147.40p 148.25p 141.60p 142.40p 2768436
01/03/2011 151.40p 151.40p 148.30p 148.80p 1022166
28/02/2011 153.00p 155.70p 145.78p 149.90p 1900253
25/02/2011 151.00p 153.80p 150.60p 153.70p 398902
24/02/2011 151.00p 152.30p 148.20p 152.00p 488416
23/02/2011 155.30p 155.30p 151.00p 151.00p 352017
22/02/2011 155.70p 155.70p 153.42p 155.00p 934173
21/02/2011 158.00p 158.35p 155.70p 156.00p 850822
18/02/2011 157.30p 158.50p 155.54p 158.50p 1046568
17/02/2011 158.50p 161.40p 157.30p 157.70p 3078360
16/02/2011 160.50p 160.50p 158.70p 159.50p 1432436
15/02/2011 157.80p 159.80p 157.80p 159.10p 573238
14/02/2011 157.60p 160.00p 157.60p 159.00p 391527
11/02/2011 155.50p 158.70p 155.00p 158.20p 986097
10/02/2011 156.50p 156.70p 152.90p 156.50p 420268
09/02/2011 156.40p 158.50p 156.40p 157.00p 749883
08/02/2011 155.70p 157.40p 150.76p 157.40p 1310718
07/02/2011 151.90p 155.90p 151.90p 155.60p 479023
04/02/2011 150.70p 152.13p 148.76p 151.90p 1749440
03/02/2011 149.50p 152.60p 148.40p 150.60p 1020519
02/02/2011 148.20p 153.10p 148.10p 149.70p 677363
01/02/2011 148.30p 148.40p 139.51p 147.70p 586680
31/01/2011 147.50p 148.00p 145.40p 147.80p 569875
28/01/2011 149.60p 150.30p 147.00p 147.90p 288421
27/01/2011 151.90p 152.40p 148.90p 149.00p 987600
26/01/2011 150.00p 153.40p 145.40p 152.40p 572337
25/01/2011 147.80p 150.90p 147.00p 150.00p 496342
24/01/2011 150.30p 151.00p 145.80p 147.20p 928822
21/01/2011 151.30p 152.00p 146.50p 150.30p 1355927
20/01/2011 156.30p 157.60p 150.50p 150.60p 350765
19/01/2011 157.30p 160.00p 156.80p 157.00p 643738
18/01/2011 158.10p 158.10p 155.14p 157.00p 313475
17/01/2011 158.20p 161.00p 156.10p 157.20p 114120
14/01/2011 157.40p 160.00p 155.70p 157.50p 206799
13/01/2011 159.20p 161.00p 155.90p 157.70p 275722
12/01/2011 158.00p 161.00p 157.60p 159.00p 671221
11/01/2011 156.20p 161.00p 155.50p 158.70p 1201619
10/01/2011 157.70p 157.70p 153.50p 155.40p 633618
07/01/2011 154.70p 158.50p 154.50p 157.40p 358255
06/01/2011 154.50p 157.50p 154.20p 154.70p 643709
05/01/2011 151.20p 154.70p 150.70p 154.50p 638903
04/01/2011 149.70p 154.60p 149.70p 151.40p 488915
31/12/2010 152.00p 152.00p 149.90p 150.70p 31972
30/12/2010 151.10p 151.50p 149.50p 151.10p 236878
29/12/2010 151.30p 152.60p 149.90p 151.90p 152981
24/12/2010 152.10p 152.10p 148.55p 150.20p 51452
23/12/2010 151.70p 152.70p 148.10p 152.00p 433281
22/12/2010 152.30p 152.40p 149.90p 151.80p 270124
21/12/2010 151.10p 152.40p 150.00p 152.40p 413129
20/12/2010 147.80p 150.80p 146.90p 150.70p 712771
17/12/2010 144.80p 148.02p 144.10p 147.60p 5755863
16/12/2010 146.30p 147.20p 142.00p 145.00p 669034

*Close Price adjusted for both dividends and splits