Senior (SNR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/12/2021 120.00p 123.00p 116.50p 120.70p 368348
17/12/2021 120.00p 122.60p 120.00p 121.40p 390178
16/12/2021 127.00p 128.00p 122.00p 122.00p 646374
15/12/2021 127.00p 127.00p 120.34p 121.90p 536755
14/12/2021 125.10p 128.30p 121.20p 123.00p 788301
13/12/2021 128.30p 132.40p 123.60p 125.50p 886526
10/12/2021 127.70p 132.70p 127.70p 130.00p 513379
09/12/2021 139.90p 139.90p 130.00p 131.00p 711695
08/12/2021 136.90p 138.28p 132.00p 134.10p 294541
07/12/2021 133.10p 138.20p 130.00p 137.00p 841265
06/12/2021 133.10p 133.10p 129.70p 131.20p 567500
03/12/2021 136.50p 136.50p 127.30p 129.60p 518314
02/12/2021 136.80p 136.80p 130.20p 132.40p 258787
01/12/2021 140.10p 140.10p 125.00p 135.30p 372771
30/11/2021 128.90p 136.90p 127.30p 131.60p 839027
29/11/2021 133.60p 138.00p 129.20p 134.00p 325158
26/11/2021 147.10p 147.10p 133.50p 137.10p 1051950
25/11/2021 145.00p 146.70p 144.00p 145.00p 101546
24/11/2021 145.30p 147.00p 141.53p 146.60p 243216
23/11/2021 146.70p 148.60p 143.70p 145.00p 168637
22/11/2021 142.80p 147.00p 142.70p 145.70p 187000
19/11/2021 144.30p 150.00p 140.50p 146.50p 194441
18/11/2021 143.30p 152.80p 143.30p 147.20p 216511
17/11/2021 140.00p 146.50p 139.60p 145.40p 546091
16/11/2021 148.50p 151.90p 142.95p 144.80p 490370
15/11/2021 143.00p 151.90p 143.00p 148.10p 257105
12/11/2021 151.20p 151.20p 144.50p 149.60p 1028936
11/11/2021 152.30p 152.30p 142.93p 147.40p 940014
10/11/2021 154.00p 154.00p 143.90p 145.00p 306819
09/11/2021 151.20p 153.30p 147.30p 147.30p 625124
08/11/2021 157.90p 158.22p 151.40p 152.40p 313463
05/11/2021 147.40p 157.80p 147.40p 155.40p 198124
04/11/2021 153.40p 154.80p 148.50p 151.00p 487836
03/11/2021 151.40p 159.72p 150.00p 153.30p 423051
02/11/2021 154.40p 157.30p 154.40p 155.30p 222800
01/11/2021 155.00p 159.00p 149.00p 155.00p 527760
29/10/2021 159.10p 160.90p 156.50p 160.20p 157376
28/10/2021 157.60p 167.70p 157.60p 159.20p 127251
27/10/2021 160.00p 162.80p 159.10p 161.70p 342259
26/10/2021 160.20p 163.20p 157.77p 160.50p 178905
25/10/2021 156.30p 160.70p 156.30p 160.00p 388976
22/10/2021 161.40p 161.80p 155.60p 160.00p 322276
21/10/2021 158.70p 165.90p 158.70p 161.30p 175535
20/10/2021 163.50p 164.10p 160.62p 162.80p 167652
19/10/2021 164.60p 164.60p 159.10p 162.20p 3930210
18/10/2021 154.70p 162.70p 154.70p 161.70p 254102
15/10/2021 154.70p 165.90p 154.70p 162.50p 503178
14/10/2021 160.00p 163.30p 159.80p 161.70p 313482
13/10/2021 160.40p 162.70p 154.70p 160.00p 1852275
12/10/2021 175.40p 175.40p 162.40p 163.70p 361362
11/10/2021 166.00p 168.40p 165.08p 168.40p 245554
08/10/2021 168.90p 176.20p 163.80p 168.00p 272061
07/10/2021 171.20p 174.71p 166.40p 169.10p 248630
06/10/2021 169.30p 170.25p 165.50p 167.30p 300050
05/10/2021 164.00p 174.00p 160.00p 169.40p 237019
04/10/2021 165.00p 167.16p 160.72p 164.10p 278871
01/10/2021 165.30p 175.00p 165.30p 166.00p 754290
30/09/2021 162.00p 174.50p 162.00p 172.20p 651325
29/09/2021 164.00p 173.70p 161.00p 163.40p 439775
28/09/2021 165.50p 176.20p 161.30p 162.10p 365790
27/09/2021 167.40p 172.20p 164.00p 167.40p 692969
24/09/2021 171.80p 171.80p 162.20p 166.40p 208588
23/09/2021 167.90p 172.36p 163.04p 164.00p 276481
22/09/2021 163.60p 172.50p 161.50p 163.80p 119146
21/09/2021 159.10p 163.70p 155.00p 161.50p 852906
20/09/2021 156.40p 162.30p 153.40p 158.50p 586442
17/09/2021 168.10p 172.50p 157.10p 159.20p 1042917
16/09/2021 154.50p 166.30p 153.88p 161.60p 294463
15/09/2021 162.40p 162.40p 157.80p 158.80p 433043
14/09/2021 167.10p 167.70p 160.80p 160.80p 655592
13/09/2021 165.30p 166.59p 162.50p 166.40p 336239
10/09/2021 165.50p 174.54p 163.90p 164.60p 190973
09/09/2021 174.00p 174.00p 160.00p 166.10p 422706
08/09/2021 174.10p 183.00p 167.00p 167.00p 327374
07/09/2021 185.00p 185.00p 173.90p 176.30p 306871
06/09/2021 173.30p 184.10p 168.63p 181.10p 330704
03/09/2021 181.40p 185.00p 176.80p 180.60p 336189
02/09/2021 178.30p 184.40p 174.30p 178.20p 215961
01/09/2021 178.20p 180.10p 174.30p 176.70p 216021
31/08/2021 177.30p 181.40p 174.00p 177.60p 452675
30/08/2021 178.60p 180.10p 173.30p 178.30p 191827
27/08/2021 178.60p 180.10p 173.30p 178.30p 191827
26/08/2021 177.00p 183.80p 168.60p 176.40p 278422
25/08/2021 174.80p 180.10p 174.80p 176.70p 281084
24/08/2021 167.00p 176.50p 163.70p 175.80p 250183
23/08/2021 164.00p 175.80p 164.00p 171.30p 256174
20/08/2021 174.20p 180.10p 166.60p 172.30p 248648
19/08/2021 172.90p 176.20p 170.79p 172.90p 479074
18/08/2021 178.90p 183.40p 171.00p 176.00p 250685
17/08/2021 177.50p 182.00p 169.00p 170.20p 254791
16/08/2021 168.10p 175.50p 168.10p 173.70p 163639
13/08/2021 180.00p 182.70p 173.90p 175.50p 467286
12/08/2021 175.00p 182.23p 173.26p 180.70p 1975683
11/08/2021 158.70p 173.50p 158.70p 173.50p 330543
10/08/2021 159.70p 169.40p 159.70p 167.00p 192084
09/08/2021 167.40p 174.90p 162.90p 165.40p 377664
06/08/2021 175.40p 175.40p 168.60p 168.70p 183520
05/08/2021 168.50p 174.40p 167.48p 173.50p 341885
04/08/2021 172.70p 176.00p 165.80p 169.10p 570090
03/08/2021 171.60p 175.50p 168.80p 172.60p 855455
02/08/2021 165.00p 182.80p 165.00p 177.00p 2721794
30/07/2021 159.00p 164.20p 159.00p 162.00p 756851
29/07/2021 161.30p 165.10p 160.29p 161.70p 229886
28/07/2021 148.80p 162.40p 148.80p 161.70p 393715
27/07/2021 165.00p 165.00p 153.60p 156.50p 249801
26/07/2021 162.90p 162.90p 153.20p 157.90p 410235
23/07/2021 155.40p 159.76p 154.60p 155.20p 168993
22/07/2021 157.00p 158.60p 153.20p 155.20p 232152
21/07/2021 141.10p 156.40p 141.10p 154.70p 691432
20/07/2021 144.60p 149.40p 141.50p 148.80p 463038
19/07/2021 149.60p 153.40p 143.70p 144.70p 874966
16/07/2021 151.10p 159.40p 151.10p 154.10p 374068
15/07/2021 155.70p 155.70p 151.34p 153.40p 461086
14/07/2021 164.90p 164.90p 155.00p 155.00p 442004
13/07/2021 160.00p 160.30p 155.13p 159.20p 307929
12/07/2021 164.10p 164.64p 159.30p 159.90p 544826
09/07/2021 165.00p 165.00p 157.46p 163.00p 333534
08/07/2021 165.00p 165.00p 159.90p 161.70p 385219
07/07/2021 165.00p 165.30p 159.21p 163.90p 352676
06/07/2021 167.20p 172.40p 159.50p 161.20p 995742
05/07/2021 160.00p 171.60p 159.20p 171.60p 585240
02/07/2021 161.10p 165.61p 157.50p 161.00p 679298
01/07/2021 160.10p 162.90p 154.10p 161.10p 855896
30/06/2021 153.10p 156.90p 148.30p 151.50p 835073
29/06/2021 151.90p 154.20p 148.85p 153.70p 492211
28/06/2021 160.00p 163.50p 150.60p 152.00p 473020
25/06/2021 150.40p 162.10p 148.40p 160.60p 1384703
24/06/2021 152.40p 153.40p 147.30p 149.60p 1040716
23/06/2021 148.90p 153.78p 144.40p 150.10p 1183816
22/06/2021 164.00p 164.00p 140.20p 149.30p 4869133
21/06/2021 155.30p 186.71p 148.21p 165.70p 3660091
18/06/2021 154.30p 155.90p 151.20p 151.70p 1148124
17/06/2021 153.00p 158.00p 153.00p 153.30p 283674
16/06/2021 154.60p 156.60p 151.70p 155.30p 798553
15/06/2021 153.00p 157.30p 152.50p 153.50p 524697
14/06/2021 159.20p 159.20p 152.50p 153.40p 593759
11/06/2021 156.90p 158.52p 151.20p 154.80p 487684
10/06/2021 153.30p 156.50p 152.50p 154.50p 514519
09/06/2021 158.00p 158.00p 151.10p 154.40p 1548910
08/06/2021 156.90p 158.05p 152.50p 152.50p 285093
07/06/2021 152.20p 157.60p 150.30p 156.30p 699871
04/06/2021 148.30p 154.20p 145.30p 154.00p 583333
03/06/2021 148.10p 157.43p 146.00p 150.00p 539703
02/06/2021 147.80p 156.90p 146.30p 155.00p 1045572
01/06/2021 153.00p 156.90p 142.03p 147.50p 2688952
31/05/2021 119.00p 164.60p 118.60p 159.00p 5779937
28/05/2021 119.00p 164.60p 118.60p 159.00p 5779937
27/05/2021 115.80p 122.70p 115.40p 118.30p 1728784
26/05/2021 113.30p 120.20p 111.80p 118.30p 791038
25/05/2021 116.50p 116.50p 112.00p 112.70p 679368
24/05/2021 111.20p 114.10p 102.80p 110.90p 508824
21/05/2021 105.00p 108.60p 102.00p 107.00p 378265
20/05/2021 106.80p 106.80p 100.10p 101.90p 259557
19/05/2021 108.00p 108.00p 100.50p 102.10p 515981
18/05/2021 111.20p 111.20p 105.40p 105.60p 189554
17/05/2021 108.80p 108.90p 105.51p 107.50p 723011
14/05/2021 106.80p 109.75p 105.30p 106.90p 185294
13/05/2021 106.60p 106.92p 103.20p 106.10p 247463
12/05/2021 108.70p 108.70p 104.70p 106.00p 251868
11/05/2021 106.00p 108.48p 103.00p 107.00p 457669
10/05/2021 110.80p 110.80p 103.83p 107.80p 2083712
07/05/2021 111.40p 111.40p 103.51p 107.00p 1383933
06/05/2021 106.00p 109.34p 102.02p 105.70p 276532
05/05/2021 100.00p 107.70p 100.00p 105.80p 2583073
04/05/2021 103.70p 110.30p 103.70p 104.00p 399130
03/05/2021 112.80p 112.80p 106.60p 108.20p 404031
30/04/2021 112.80p 112.80p 106.60p 108.20p 404031
29/04/2021 112.00p 114.00p 107.10p 107.40p 379350
28/04/2021 115.90p 116.80p 108.92p 111.90p 467928
27/04/2021 115.40p 115.40p 109.18p 110.50p 1008799
26/04/2021 111.00p 118.90p 111.00p 115.00p 480866
23/04/2021 113.00p 117.19p 111.10p 114.60p 691976
22/04/2021 119.00p 122.02p 115.70p 116.40p 484840
21/04/2021 122.90p 122.90p 113.50p 117.40p 617685
20/04/2021 123.60p 123.60p 114.40p 118.00p 747684
19/04/2021 122.50p 125.00p 118.01p 118.70p 777670
16/04/2021 119.50p 120.00p 114.20p 119.40p 369253
15/04/2021 120.50p 120.50p 116.30p 117.60p 280512
14/04/2021 120.10p 120.10p 114.70p 118.20p 324010
13/04/2021 109.10p 116.60p 109.10p 115.30p 333179
12/04/2021 118.50p 120.20p 113.33p 114.50p 406051
09/04/2021 120.20p 120.40p 115.45p 117.50p 421283
08/04/2021 116.00p 118.70p 114.80p 118.70p 423459
07/04/2021 116.80p 120.20p 115.20p 116.00p 375543
06/04/2021 114.80p 118.30p 113.40p 117.70p 753362
02/04/2021 111.60p 112.50p 109.10p 112.20p 373480
01/04/2021 111.60p 112.50p 109.10p 112.20p 373480
31/03/2021 114.00p 114.70p 110.70p 110.70p 625175
30/03/2021 113.50p 113.70p 110.10p 113.30p 343357
29/03/2021 104.90p 112.00p 104.90p 110.00p 460904
26/03/2021 110.00p 111.60p 106.66p 110.80p 594468
25/03/2021 108.20p 113.50p 105.66p 107.00p 546415
24/03/2021 110.50p 112.80p 106.80p 111.50p 849817
23/03/2021 114.10p 122.66p 110.10p 110.10p 1053045
22/03/2021 123.50p 123.50p 115.60p 117.40p 1079522
19/03/2021 109.30p 118.30p 109.30p 116.90p 1293112
18/03/2021 121.90p 121.90p 112.80p 113.50p 1110777
17/03/2021 117.90p 119.80p 116.30p 116.30p 738323
16/03/2021 116.70p 122.30p 113.40p 118.20p 598808
15/03/2021 114.70p 119.90p 112.90p 117.70p 814459

*Close Price adjusted for both dividends and splits