Senior (SNR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/11/2010 136.50p 137.80p 133.10p 133.20p 364250
29/11/2010 138.90p 138.90p 136.30p 136.30p 150250
26/11/2010 139.20p 139.80p 137.60p 137.70p 219378
25/11/2010 137.10p 141.20p 137.10p 140.00p 200408
24/11/2010 137.60p 139.00p 136.50p 137.60p 312970
23/11/2010 142.00p 142.50p 136.76p 137.90p 242312
22/11/2010 145.80p 146.10p 142.20p 142.40p 226303
19/11/2010 148.10p 148.10p 144.30p 145.40p 244655
18/11/2010 142.20p 147.30p 141.50p 147.30p 365789
17/11/2010 144.00p 144.00p 137.60p 140.00p 682627
16/11/2010 147.00p 148.50p 144.10p 144.20p 314363
15/11/2010 148.60p 148.70p 146.00p 148.10p 149266
12/11/2010 148.00p 148.30p 145.40p 147.20p 780300
11/11/2010 147.00p 149.30p 146.70p 148.50p 813332
10/11/2010 150.00p 150.00p 145.40p 147.80p 824970
09/11/2010 145.80p 150.00p 145.80p 149.10p 816685
08/11/2010 148.00p 148.77p 145.30p 146.50p 2984412
05/11/2010 141.50p 150.00p 141.50p 149.00p 1183731
04/11/2010 134.30p 143.00p 134.30p 142.50p 905825
03/11/2010 133.30p 135.70p 133.30p 135.00p 527350
02/11/2010 129.80p 134.10p 129.27p 134.10p 206274
01/11/2010 132.50p 134.30p 128.84p 131.10p 965192
29/10/2010 135.40p 136.30p 132.10p 132.40p 715204
28/10/2010 138.70p 138.80p 136.60p 137.50p 522004
27/10/2010 137.70p 137.70p 135.80p 137.40p 405973
26/10/2010 142.70p 144.00p 138.50p 139.00p 549033
25/10/2010 141.50p 143.20p 137.47p 142.00p 632420
22/10/2010 142.00p 142.00p 138.70p 139.70p 345320
21/10/2010 141.20p 142.50p 136.27p 141.90p 262580
20/10/2010 138.20p 140.80p 136.20p 140.80p 651869
19/10/2010 143.50p 143.50p 136.20p 137.00p 1080716
18/10/2010 143.30p 145.73p 140.20p 141.40p 537170
15/10/2010 145.90p 145.90p 142.20p 144.50p 275006
14/10/2010 145.80p 149.40p 145.40p 146.00p 642992
13/10/2010 137.70p 147.30p 135.90p 147.30p 1038382
12/10/2010 136.30p 137.00p 133.00p 136.50p 283545
11/10/2010 133.50p 137.42p 132.50p 136.60p 565189
08/10/2010 137.50p 137.50p 131.80p 132.00p 553729
07/10/2010 140.60p 140.60p 136.05p 136.60p 408749
06/10/2010 141.30p 142.80p 137.50p 139.00p 2597289
05/10/2010 135.50p 140.10p 135.50p 139.00p 2515933
04/10/2010 138.80p 139.30p 135.20p 136.50p 660431
01/10/2010 140.10p 141.20p 137.30p 137.40p 743183
30/09/2010 129.70p 140.65p 129.70p 138.90p 1384435
29/09/2010 130.00p 132.40p 128.50p 128.90p 402859
28/09/2010 130.00p 130.10p 126.80p 128.70p 2889034
27/09/2010 128.40p 132.60p 128.40p 130.80p 454381
24/09/2010 125.40p 129.70p 125.00p 129.30p 246918
23/09/2010 129.60p 129.80p 122.80p 127.00p 636667
22/09/2010 128.00p 128.50p 124.70p 127.50p 520713
21/09/2010 129.60p 130.00p 128.20p 129.30p 357237
20/09/2010 128.00p 129.50p 125.70p 129.50p 448313
17/09/2010 127.20p 128.80p 125.80p 127.70p 3490223
16/09/2010 126.00p 126.90p 124.60p 124.60p 168112
15/09/2010 125.70p 126.30p 124.10p 126.00p 688755
14/09/2010 125.90p 126.00p 123.60p 124.10p 786859
13/09/2010 121.70p 125.40p 121.30p 125.00p 1564672
10/09/2010 123.20p 124.50p 121.90p 122.40p 1135236
09/09/2010 121.00p 123.00p 118.88p 122.70p 907229
08/09/2010 124.10p 124.40p 122.04p 122.90p 770238
07/09/2010 124.30p 126.30p 122.30p 124.10p 405793
06/09/2010 120.80p 127.00p 120.80p 125.00p 838501
03/09/2010 119.90p 120.60p 118.30p 120.00p 858135
02/09/2010 118.80p 119.20p 117.20p 118.40p 867566
01/09/2010 115.00p 119.00p 114.40p 117.50p 4440865
31/08/2010 111.40p 114.00p 108.80p 114.00p 1122468
27/08/2010 114.10p 114.10p 110.40p 111.20p 3487121
26/08/2010 114.70p 115.50p 112.50p 113.50p 450874
25/08/2010 118.90p 118.90p 111.00p 112.80p 1379207
24/08/2010 122.50p 122.50p 118.00p 118.10p 788018
23/08/2010 124.80p 125.30p 122.70p 123.80p 526796
20/08/2010 126.50p 126.50p 124.50p 125.00p 439802
19/08/2010 126.30p 126.90p 124.80p 126.00p 547684
18/08/2010 125.50p 126.40p 123.70p 125.30p 732481
17/08/2010 123.80p 125.80p 123.50p 125.80p 361068
16/08/2010 122.00p 124.00p 121.10p 123.10p 934745
13/08/2010 118.00p 123.30p 118.00p 122.60p 848588
12/08/2010 119.30p 120.00p 114.90p 118.60p 1552403
11/08/2010 124.50p 124.50p 118.00p 118.00p 846651
10/08/2010 125.30p 125.40p 123.50p 124.00p 899438
09/08/2010 129.00p 129.50p 125.51p 127.00p 501710
06/08/2010 129.60p 130.00p 125.70p 128.00p 152756
05/08/2010 130.20p 130.20p 125.90p 128.60p 498915
04/08/2010 133.80p 133.80p 129.10p 129.50p 707306
03/08/2010 134.40p 135.00p 131.00p 133.40p 247251
02/08/2010 134.90p 138.00p 131.50p 134.00p 1010087
30/07/2010 127.30p 130.70p 126.10p 127.50p 157880
29/07/2010 128.00p 129.70p 124.00p 128.60p 569007
28/07/2010 134.00p 134.00p 125.00p 126.50p 763068
27/07/2010 137.20p 137.20p 132.20p 132.20p 216048
26/07/2010 137.70p 138.00p 134.44p 135.30p 214305
23/07/2010 136.60p 138.90p 135.90p 136.20p 408509
22/07/2010 129.00p 136.50p 129.00p 136.10p 625012
21/07/2010 129.70p 133.70p 129.10p 130.40p 594900
20/07/2010 128.80p 131.09p 126.71p 128.10p 360330
19/07/2010 128.30p 130.70p 127.20p 129.40p 294568
16/07/2010 128.20p 132.50p 128.20p 130.20p 449889
15/07/2010 135.50p 135.50p 128.00p 129.80p 471559
14/07/2010 138.10p 138.99p 130.21p 134.70p 1397351
13/07/2010 135.20p 139.00p 135.13p 139.00p 333783
12/07/2010 133.60p 138.30p 130.60p 136.20p 459177
09/07/2010 131.90p 134.20p 129.70p 133.60p 397987
08/07/2010 123.90p 130.90p 123.00p 130.60p 2027480
07/07/2010 121.10p 123.50p 117.10p 123.50p 434941
06/07/2010 117.40p 121.90p 117.40p 121.40p 609566
05/07/2010 117.70p 118.40p 115.00p 117.90p 193370
02/07/2010 115.10p 117.00p 114.10p 116.50p 867680
01/07/2010 121.10p 122.90p 114.57p 115.70p 588156
30/06/2010 123.70p 125.20p 121.15p 123.00p 871378
29/06/2010 123.90p 126.30p 123.90p 125.10p 644096
28/06/2010 132.50p 132.66p 124.00p 126.00p 1218228
25/06/2010 128.10p 131.10p 128.10p 130.70p 982952
24/06/2010 130.20p 133.40p 128.90p 129.40p 443025
23/06/2010 130.00p 131.59p 129.80p 131.10p 457183
22/06/2010 132.20p 133.00p 129.50p 132.00p 1086875
21/06/2010 135.10p 138.70p 133.50p 134.10p 335523
18/06/2010 134.10p 138.30p 134.00p 136.40p 1168178
17/06/2010 134.00p 136.90p 133.39p 135.00p 1765585
16/06/2010 129.80p 135.80p 128.50p 134.90p 1907358
15/06/2010 128.50p 129.80p 125.00p 129.00p 1379941
14/06/2010 123.40p 129.60p 122.06p 128.00p 822568
11/06/2010 122.20p 124.10p 119.90p 121.90p 273532
10/06/2010 117.90p 123.00p 116.40p 122.80p 431029
09/06/2010 118.90p 120.50p 114.10p 118.00p 955567
08/06/2010 122.30p 123.90p 117.30p 118.90p 1681087
07/06/2010 123.90p 124.80p 120.00p 123.70p 568514
04/06/2010 127.60p 128.40p 124.20p 124.50p 2211172
03/06/2010 120.20p 127.80p 117.50p 127.80p 1877519
02/06/2010 116.40p 122.00p 114.40p 121.60p 3095833
01/06/2010 120.00p 120.00p 114.20p 116.70p 463100
28/05/2010 120.70p 123.60p 118.90p 118.90p 1805168
27/05/2010 115.30p 121.20p 115.10p 119.40p 883816
26/05/2010 112.50p 117.00p 112.50p 116.20p 1058227
25/05/2010 110.00p 114.90p 109.40p 113.80p 1432822
24/05/2010 108.30p 113.00p 105.50p 112.90p 798625
21/05/2010 107.40p 108.80p 106.00p 108.70p 1077710
20/05/2010 113.60p 113.60p 106.80p 106.80p 1066266
19/05/2010 117.80p 117.80p 111.00p 111.30p 903332
18/05/2010 116.80p 118.30p 115.40p 116.90p 1678770
17/05/2010 114.00p 116.50p 111.10p 115.00p 673907
14/05/2010 116.30p 118.20p 111.30p 112.70p 718372
13/05/2010 117.30p 118.50p 115.11p 117.10p 619943
12/05/2010 115.00p 116.10p 113.00p 115.60p 1622634
11/05/2010 111.60p 114.10p 110.75p 113.40p 1118104
10/05/2010 107.70p 113.00p 107.30p 112.60p 1684216
07/05/2010 108.30p 108.30p 102.40p 104.40p 1261102
06/05/2010 109.90p 112.00p 107.30p 109.30p 1251750
05/05/2010 108.30p 111.90p 104.90p 111.00p 2016502
04/05/2010 112.00p 115.70p 108.00p 108.90p 1078456
30/04/2010 115.40p 119.70p 112.60p 116.00p 1305314
29/04/2010 113.90p 116.60p 113.20p 116.00p 2006420
28/04/2010 115.80p 118.00p 112.10p 114.40p 2211292
27/04/2010 123.80p 123.80p 117.20p 117.20p 1620654
26/04/2010 123.90p 126.70p 122.97p 123.90p 548225
23/04/2010 121.30p 124.10p 120.45p 123.40p 1000461
22/04/2010 119.50p 121.80p 119.00p 120.00p 5858961
21/04/2010 115.00p 125.90p 115.00p 122.00p 1868416
20/04/2010 111.40p 111.80p 108.10p 110.80p 797266
19/04/2010 106.40p 111.00p 106.00p 110.30p 829021
16/04/2010 108.20p 109.70p 105.50p 106.20p 1716119
15/04/2010 107.00p 109.80p 107.00p 109.00p 1364140
14/04/2010 110.80p 110.90p 108.00p 108.50p 690216
13/04/2010 109.40p 110.80p 109.00p 110.00p 1699191
12/04/2010 110.20p 112.30p 108.80p 111.00p 326315
09/04/2010 110.00p 112.20p 109.00p 111.10p 730564
08/04/2010 114.00p 114.00p 110.00p 110.60p 985996
07/04/2010 108.20p 113.90p 106.90p 113.00p 1901107
06/04/2010 103.90p 108.90p 103.51p 107.90p 2255781
01/04/2010 108.90p 109.80p 104.00p 105.10p 1064042
31/03/2010 104.50p 110.90p 104.00p 110.40p 2071315
30/03/2010 104.00p 105.00p 102.27p 102.90p 1904059
29/03/2010 104.80p 105.00p 101.90p 102.40p 665113
26/03/2010 104.00p 104.80p 102.00p 103.60p 639001
25/03/2010 101.80p 104.00p 99.05p 102.60p 939112
24/03/2010 98.00p 102.00p 94.00p 100.50p 2305300
23/03/2010 95.45p 97.50p 94.55p 96.45p 1272332
22/03/2010 96.00p 96.00p 93.00p 95.10p 891025
19/03/2010 96.00p 97.50p 94.50p 96.50p 9070144
18/03/2010 95.25p 95.50p 94.00p 94.75p 2441894
17/03/2010 96.75p 96.75p 94.50p 95.00p 4412331
16/03/2010 99.00p 99.00p 95.50p 95.75p 1584341
15/03/2010 94.75p 99.50p 94.25p 98.50p 1098304
12/03/2010 95.00p 96.00p 94.00p 95.25p 541655
11/03/2010 94.00p 95.50p 93.25p 94.25p 536865
10/03/2010 95.00p 95.50p 93.00p 94.00p 1149787
09/03/2010 91.25p 95.43p 88.77p 94.00p 1285591
08/03/2010 91.75p 91.75p 89.50p 90.00p 503234
05/03/2010 90.00p 92.50p 89.00p 91.00p 1319861
04/03/2010 91.00p 91.00p 88.50p 89.00p 357123
03/03/2010 91.00p 91.00p 88.09p 89.50p 2004111
02/03/2010 86.00p 93.50p 85.00p 91.50p 2128964
01/03/2010 85.00p 86.00p 82.50p 85.00p 1022398
26/02/2010 78.75p 80.00p 78.25p 78.50p 1121896
25/02/2010 79.00p 79.75p 77.50p 79.50p 868842
24/02/2010 80.00p 80.50p 79.50p 79.75p 646948
23/02/2010 80.75p 81.25p 79.75p 80.75p 460011
22/02/2010 81.50p 81.50p 80.23p 80.75p 386283
19/02/2010 80.50p 81.50p 78.63p 81.50p 402438
18/02/2010 81.00p 82.00p 80.25p 81.25p 1055511
17/02/2010 81.25p 83.00p 79.75p 81.00p 2360423

*Close Price adjusted for both dividends and splits