Senior (SNR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/09/2022 123.00p 124.00p 117.80p 121.00p 84631
26/09/2022 120.20p 123.80p 119.60p 121.20p 100195
23/09/2022 124.80p 129.00p 121.13p 122.80p 121542
22/09/2022 125.60p 129.00p 125.00p 126.40p 29999
21/09/2022 126.40p 127.07p 123.40p 126.60p 98309
20/09/2022 130.00p 130.00p 123.00p 126.80p 183536
19/09/2022 134.20p 136.80p 126.60p 126.80p 343604
16/09/2022 134.20p 136.80p 126.60p 126.80p 343604
15/09/2022 136.80p 137.00p 131.60p 132.00p 71989
14/09/2022 131.00p 133.80p 128.81p 132.20p 151623
13/09/2022 130.40p 134.00p 130.40p 132.00p 170914
12/09/2022 134.60p 134.60p 130.40p 133.00p 139810
09/09/2022 130.20p 132.20p 128.20p 131.20p 136351
08/09/2022 127.20p 130.00p 125.98p 129.40p 74649
07/09/2022 130.00p 137.00p 127.40p 128.20p 221201
06/09/2022 131.40p 134.80p 125.60p 127.60p 112519
05/09/2022 137.20p 138.00p 126.60p 128.20p 744380
02/09/2022 127.40p 131.40p 127.38p 131.40p 196265
01/09/2022 129.80p 135.00p 127.40p 129.00p 128399
31/08/2022 133.00p 140.33p 127.40p 130.40p 267749
30/08/2022 130.00p 142.60p 125.79p 130.80p 225093
29/08/2022 132.00p 135.80p 129.40p 129.80p 188030
26/08/2022 132.00p 135.80p 129.40p 129.80p 188030
25/08/2022 134.00p 134.67p 126.80p 132.00p 270452
24/08/2022 133.00p 138.40p 130.60p 132.00p 254304
23/08/2022 138.00p 138.60p 131.80p 132.60p 259401
22/08/2022 139.00p 142.00p 133.20p 137.60p 132080
19/08/2022 141.60p 145.14p 140.54p 141.00p 286639
18/08/2022 142.40p 152.20p 139.00p 145.20p 111794
17/08/2022 148.60p 150.60p 145.00p 145.20p 133480
16/08/2022 144.20p 151.00p 143.67p 148.80p 192113
15/08/2022 152.40p 152.40p 146.29p 149.40p 78727
12/08/2022 138.20p 147.20p 134.46p 145.60p 95307
11/08/2022 144.80p 148.20p 144.40p 145.80p 71623
10/08/2022 139.80p 147.80p 134.40p 147.00p 113563
09/08/2022 147.60p 147.60p 142.40p 145.00p 190942
08/08/2022 148.20p 152.00p 140.50p 147.20p 305511
05/08/2022 150.80p 151.80p 147.80p 150.00p 1383925
04/08/2022 146.00p 151.60p 145.00p 150.00p 426376
03/08/2022 147.60p 151.69p 147.10p 149.80p 167850
02/08/2022 145.40p 148.38p 139.80p 148.20p 348320
01/08/2022 145.20p 150.87p 142.40p 144.60p 253569
29/07/2022 143.80p 146.00p 139.80p 145.20p 139951
28/07/2022 138.00p 143.40p 138.00p 143.40p 142646
27/07/2022 137.80p 140.60p 136.60p 138.00p 272649
26/07/2022 131.80p 140.60p 128.00p 139.40p 261829
25/07/2022 131.40p 133.00p 130.97p 133.00p 153599
22/07/2022 136.20p 136.40p 132.00p 132.00p 94614
21/07/2022 134.80p 136.04p 133.00p 133.20p 157847
20/07/2022 136.00p 140.80p 130.80p 135.00p 106096
19/07/2022 128.40p 134.60p 127.82p 134.00p 114255
18/07/2022 130.40p 133.40p 127.86p 131.00p 339656
15/07/2022 124.00p 129.00p 122.80p 127.60p 448132
14/07/2022 120.20p 122.20p 118.00p 118.40p 57653
13/07/2022 126.80p 126.80p 119.60p 121.20p 67146
12/07/2022 120.40p 121.00p 119.20p 120.00p 90984
11/07/2022 118.20p 122.60p 117.61p 121.20p 105259
08/07/2022 118.00p 121.40p 118.00p 121.00p 105899
07/07/2022 119.80p 120.00p 116.60p 118.80p 136689
06/07/2022 116.00p 117.20p 114.20p 117.20p 71021
05/07/2022 118.80p 119.32p 112.60p 113.20p 303819
04/07/2022 120.60p 120.60p 116.00p 117.00p 109099
01/07/2022 114.00p 118.00p 112.80p 116.80p 267687
30/06/2022 114.40p 117.66p 114.00p 115.80p 276764
29/06/2022 120.00p 120.00p 117.00p 117.20p 224264
28/06/2022 117.40p 122.40p 117.40p 120.60p 167523
27/06/2022 119.20p 122.60p 117.80p 120.60p 140761
24/06/2022 124.80p 124.80p 118.79p 120.00p 180539
23/06/2022 115.80p 120.60p 115.80p 119.00p 314421
22/06/2022 129.40p 129.40p 118.00p 120.60p 280998
21/06/2022 125.20p 126.00p 122.60p 124.20p 312331
20/06/2022 128.60p 128.60p 118.80p 124.80p 121945
17/06/2022 126.00p 126.00p 116.76p 122.00p 632735
16/06/2022 131.20p 131.20p 119.00p 119.80p 410520
15/06/2022 130.20p 130.20p 121.13p 125.00p 371523
14/06/2022 130.80p 130.80p 121.20p 122.80p 830085
13/06/2022 131.80p 131.80p 121.40p 124.40p 338682
10/06/2022 127.00p 132.40p 123.40p 125.40p 273432
09/06/2022 128.80p 134.40p 128.00p 132.80p 304489
08/06/2022 136.00p 136.00p 127.00p 127.80p 237566
07/06/2022 125.00p 131.80p 125.00p 130.80p 249649
06/06/2022 132.40p 132.40p 127.00p 128.00p 318504
03/06/2022 126.00p 128.20p 125.80p 126.80p 162970
02/06/2022 126.00p 128.20p 125.80p 126.80p 162970
01/06/2022 126.00p 128.20p 125.80p 126.80p 160281
31/05/2022 128.00p 129.40p 124.40p 126.40p 564914
30/05/2022 133.60p 133.60p 127.40p 128.00p 395088
27/05/2022 132.00p 132.00p 126.40p 127.40p 212960
26/05/2022 126.80p 132.74p 125.20p 125.40p 191897
25/05/2022 131.20p 131.20p 124.67p 125.60p 93953
24/05/2022 132.60p 132.60p 123.60p 125.60p 172773
23/05/2022 121.00p 128.20p 121.00p 126.00p 194109
20/05/2022 129.80p 129.80p 124.80p 125.60p 193354
19/05/2022 131.20p 132.40p 126.40p 127.00p 228689
18/05/2022 127.60p 132.34p 127.60p 131.80p 196797
17/05/2022 124.00p 130.20p 124.00p 127.80p 234364
16/05/2022 128.40p 129.80p 127.94p 128.00p 155014
13/05/2022 119.20p 129.60p 119.20p 128.40p 166700
12/05/2022 123.20p 125.20p 120.80p 124.20p 217820
11/05/2022 124.00p 126.20p 120.35p 125.60p 211469
10/05/2022 130.00p 130.00p 120.60p 123.40p 491533
09/05/2022 124.00p 127.20p 120.40p 126.00p 381814
06/05/2022 128.40p 136.40p 127.40p 128.40p 310322
05/05/2022 124.60p 134.67p 124.60p 130.40p 142581
04/05/2022 131.60p 133.40p 129.60p 130.20p 349287
03/05/2022 129.40p 131.40p 127.20p 131.20p 297382
02/05/2022 125.20p 129.40p 125.20p 128.00p 123458
29/04/2022 125.20p 129.40p 125.20p 128.00p 123458
28/04/2022 125.20p 129.60p 125.20p 127.40p 175869
27/04/2022 128.00p 131.28p 123.40p 127.00p 303705
26/04/2022 126.60p 127.60p 124.40p 126.20p 275449
25/04/2022 131.40p 131.40p 121.04p 126.60p 214837
22/04/2022 124.40p 130.40p 124.40p 127.60p 242353
21/04/2022 129.60p 136.00p 127.80p 127.80p 298352
20/04/2022 122.00p 133.40p 122.00p 132.00p 185607
19/04/2022 133.40p 135.58p 124.60p 128.00p 147423
18/04/2022 123.80p 130.00p 123.80p 130.00p 247570
15/04/2022 123.80p 130.00p 123.80p 130.00p 247570
14/04/2022 123.80p 130.00p 123.80p 130.00p 247570
13/04/2022 124.20p 129.80p 123.56p 127.40p 245600
12/04/2022 120.00p 125.60p 120.00p 125.60p 261975
11/04/2022 120.00p 125.83p 120.00p 122.00p 445074
08/04/2022 122.00p 129.00p 120.20p 120.20p 269029
07/04/2022 119.40p 128.60p 119.40p 128.20p 264052
06/04/2022 129.00p 129.00p 124.60p 124.60p 374360
05/04/2022 126.00p 127.20p 123.20p 125.80p 198912
04/04/2022 126.60p 128.05p 120.80p 125.60p 183862
01/04/2022 121.40p 128.40p 121.40p 125.40p 294613
31/03/2022 129.00p 130.03p 127.00p 127.60p 362336
30/03/2022 125.00p 131.30p 125.00p 128.90p 325936
29/03/2022 132.20p 133.50p 127.90p 131.80p 446967
28/03/2022 127.90p 137.20p 127.90p 132.20p 167526
25/03/2022 125.10p 135.40p 123.00p 133.40p 215917
24/03/2022 128.30p 133.50p 128.30p 131.40p 147622
23/03/2022 128.00p 134.80p 128.00p 132.70p 277426
22/03/2022 124.70p 134.20p 124.53p 134.20p 416802
21/03/2022 132.10p 132.10p 124.00p 127.80p 357236
18/03/2022 125.30p 131.60p 125.10p 126.00p 869274
17/03/2022 125.80p 135.10p 125.80p 130.00p 278707
16/03/2022 122.70p 130.50p 121.18p 126.10p 499354
15/03/2022 128.00p 129.60p 121.50p 123.30p 399964
14/03/2022 131.10p 131.10p 125.89p 128.70p 313325
11/03/2022 123.20p 127.20p 123.00p 125.00p 646036
10/03/2022 133.90p 133.90p 122.50p 123.00p 489853
09/03/2022 131.30p 131.30p 125.60p 128.30p 383398
08/03/2022 127.20p 127.20p 121.10p 123.70p 409175
07/03/2022 120.50p 125.60p 112.18p 121.00p 797686
04/03/2022 124.30p 125.49p 119.70p 123.00p 541554
03/03/2022 136.50p 138.70p 123.90p 125.50p 1023026
02/03/2022 141.90p 141.90p 133.30p 136.40p 436226
01/03/2022 145.00p 145.00p 134.70p 135.30p 390344
28/02/2022 141.50p 146.27p 132.40p 140.30p 324959
25/02/2022 133.10p 138.70p 132.20p 137.90p 183079
24/02/2022 139.30p 140.00p 128.20p 130.90p 675249
23/02/2022 140.40p 142.30p 139.40p 141.40p 105311
22/02/2022 135.00p 142.70p 132.96p 142.40p 377795
21/02/2022 140.00p 142.70p 136.41p 141.00p 199443
18/02/2022 135.00p 141.20p 135.00p 141.00p 596338
17/02/2022 151.90p 151.90p 141.50p 141.80p 256831
16/02/2022 151.90p 151.90p 142.44p 145.30p 349001
15/02/2022 143.30p 151.00p 141.50p 149.20p 555399
14/02/2022 150.00p 152.60p 146.40p 150.40p 519799
11/02/2022 143.50p 152.10p 143.50p 152.10p 229694
10/02/2022 150.00p 153.23p 145.60p 150.70p 225376
09/02/2022 141.30p 150.00p 140.00p 150.00p 340937
08/02/2022 136.50p 142.80p 136.50p 142.80p 177880
07/02/2022 131.20p 141.70p 131.20p 140.00p 190975
04/02/2022 135.00p 140.00p 135.00p 140.00p 184534
03/02/2022 138.80p 143.00p 136.70p 140.50p 147872
02/02/2022 142.00p 143.60p 137.00p 140.00p 205800
01/02/2022 135.60p 137.62p 134.40p 136.70p 156673
31/01/2022 134.80p 135.49p 130.60p 133.20p 286240
28/01/2022 135.40p 135.40p 130.90p 134.00p 486682
27/01/2022 132.90p 139.30p 132.90p 137.60p 230253
26/01/2022 132.40p 137.00p 132.40p 137.00p 216248
25/01/2022 130.00p 134.60p 129.00p 131.10p 263651
24/01/2022 134.70p 138.50p 128.80p 128.80p 449813
21/01/2022 142.70p 142.70p 134.30p 136.30p 265198
20/01/2022 141.80p 143.60p 138.30p 141.10p 259924
19/01/2022 148.80p 148.80p 140.00p 143.00p 286786
18/01/2022 149.90p 149.90p 139.46p 143.90p 391944
17/01/2022 141.70p 146.60p 135.00p 142.80p 216001
14/01/2022 142.20p 143.92p 139.50p 141.00p 152890
13/01/2022 140.70p 141.90p 136.70p 141.90p 229184
12/01/2022 141.60p 146.47p 136.40p 139.40p 182786
10/01/2022 141.20p 142.10p 135.90p 137.10p 284171
07/01/2022 145.50p 145.50p 132.76p 140.30p 195318
06/01/2022 145.60p 146.30p 134.82p 138.60p 155610
05/01/2022 146.00p 146.00p 137.70p 139.80p 286442
04/01/2022 152.70p 152.70p 137.70p 139.00p 652256
03/01/2022 137.70p 148.60p 137.70p 147.00p 249591
31/12/2021 137.70p 148.60p 137.70p 147.00p 249591
30/12/2021 134.80p 144.20p 134.80p 139.20p 226354
29/12/2021 142.30p 142.30p 137.00p 139.30p 251718
28/12/2021 140.00p 142.30p 132.70p 142.30p 97045
27/12/2021 140.00p 142.30p 132.70p 142.30p 97045
24/12/2021 140.00p 142.30p 132.70p 142.30p 97045
23/12/2021 129.00p 135.59p 125.19p 135.00p 240514
22/12/2021 124.70p 130.96p 123.40p 130.20p 350021
21/12/2021 118.50p 125.00p 118.06p 123.40p 375547

*Close Price adjusted for both dividends and splits