Senior (SNR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
12/03/2021 107.50p 116.70p 107.50p 116.20p 653373
11/03/2021 115.00p 116.90p 110.50p 112.80p 1248219
10/03/2021 121.00p 122.31p 115.03p 115.20p 2199309
09/03/2021 113.10p 117.80p 111.09p 116.50p 983919
08/03/2021 115.20p 120.60p 110.48p 117.90p 1841653
05/03/2021 107.30p 110.80p 106.60p 110.00p 1007202
04/03/2021 107.50p 109.70p 106.20p 108.80p 489106
03/03/2021 100.60p 108.10p 100.60p 108.10p 1081659
02/03/2021 102.50p 108.20p 101.90p 101.90p 995705
01/03/2021 106.80p 110.00p 103.70p 107.70p 744624
26/02/2021 102.00p 107.20p 100.00p 102.30p 869337
25/02/2021 110.00p 110.00p 103.70p 103.70p 358805
24/02/2021 100.00p 106.50p 100.00p 105.00p 843658
23/02/2021 97.20p 107.00p 97.20p 103.80p 1121417
22/02/2021 99.45p 102.00p 97.05p 102.00p 1113813
19/02/2021 97.50p 100.50p 96.55p 99.50p 1343523
18/02/2021 99.15p 104.50p 95.40p 99.10p 1464689
17/02/2021 95.55p 100.40p 95.55p 100.00p 535267
16/02/2021 100.20p 101.60p 97.40p 99.45p 964657
15/02/2021 98.35p 101.70p 95.85p 100.20p 917723
12/02/2021 97.30p 99.30p 96.57p 98.35p 1495989
11/02/2021 96.95p 99.85p 95.55p 98.50p 1162825
10/02/2021 98.60p 103.80p 98.60p 101.70p 430538
09/02/2021 103.60p 105.30p 100.80p 102.50p 1296235
08/02/2021 104.50p 105.40p 99.60p 102.10p 548182
05/02/2021 97.80p 104.50p 96.02p 104.50p 1632118
04/02/2021 96.30p 98.40p 95.63p 97.30p 676582
03/02/2021 95.45p 97.30p 94.70p 95.00p 778710
02/02/2021 96.45p 97.80p 94.75p 95.45p 804716
01/02/2021 97.00p 97.00p 91.60p 94.25p 1295986
29/01/2021 94.00p 97.79p 94.00p 95.35p 636218
28/01/2021 96.60p 98.30p 92.00p 96.25p 1111785
27/01/2021 94.00p 95.67p 91.80p 95.00p 2283439
26/01/2021 95.35p 96.55p 92.25p 95.00p 776968
25/01/2021 97.60p 97.60p 94.07p 96.00p 1242901
22/01/2021 99.00p 99.00p 95.25p 96.00p 816220
21/01/2021 98.60p 98.60p 95.90p 98.00p 716537
20/01/2021 99.60p 99.60p 94.60p 97.35p 820265
19/01/2021 91.55p 96.00p 91.55p 95.00p 785208
18/01/2021 91.10p 97.92p 91.10p 93.20p 447319
15/01/2021 93.35p 96.05p 93.35p 94.70p 606289
14/01/2021 92.75p 96.40p 90.80p 95.50p 1177398
13/01/2021 91.10p 93.15p 89.39p 90.00p 1287743
12/01/2021 94.00p 94.00p 90.00p 93.05p 631778
11/01/2021 90.35p 93.00p 90.00p 92.05p 564337
08/01/2021 93.75p 94.55p 89.50p 91.05p 620825
07/01/2021 91.55p 94.30p 89.50p 90.80p 366803
06/01/2021 90.10p 93.70p 89.80p 91.25p 1267616
05/01/2021 87.25p 93.95p 86.15p 91.85p 989058
04/01/2021 91.50p 93.05p 88.10p 89.50p 1087393
31/12/2020 89.85p 92.00p 86.50p 89.25p 507499
30/12/2020 92.50p 94.25p 87.43p 89.50p 795749
29/12/2020 99.60p 99.60p 90.70p 93.00p 1107524
24/12/2020 93.60p 96.25p 93.55p 94.90p 987786
23/12/2020 87.85p 93.00p 84.78p 93.00p 901132
22/12/2020 83.55p 88.40p 81.90p 87.50p 679451
21/12/2020 79.35p 83.45p 69.40p 83.30p 1798366
18/12/2020 87.95p 87.95p 82.00p 84.35p 822816
17/12/2020 83.25p 85.75p 81.80p 85.20p 357350
16/12/2020 83.00p 85.05p 80.05p 84.40p 1321114
15/12/2020 83.45p 84.35p 77.15p 79.75p 715253
14/12/2020 85.95p 85.95p 79.10p 80.00p 780361
11/12/2020 85.55p 86.35p 81.40p 81.95p 1002284
10/12/2020 84.00p 86.25p 83.00p 86.00p 833945
09/12/2020 90.00p 91.40p 84.82p 86.55p 1893046
08/12/2020 94.95p 94.95p 89.55p 90.00p 1664578
07/12/2020 89.95p 94.25p 87.72p 94.15p 1633795
04/12/2020 85.00p 90.30p 85.00p 89.00p 1425051
03/12/2020 78.95p 89.20p 77.89p 85.25p 1415259
02/12/2020 76.30p 79.98p 75.41p 78.60p 1044616
01/12/2020 74.95p 79.08p 72.55p 78.95p 756439
30/11/2020 71.00p 74.70p 70.40p 72.10p 1360475
27/11/2020 72.25p 74.20p 71.05p 73.00p 1365471
26/11/2020 74.00p 75.20p 72.13p 73.95p 2165006
25/11/2020 74.85p 76.44p 73.35p 74.55p 1335714
24/11/2020 73.10p 76.40p 72.10p 73.80p 2210854
23/11/2020 66.50p 74.45p 65.90p 70.15p 1292723
20/11/2020 73.60p 74.85p 67.86p 69.85p 1532487
19/11/2020 68.40p 73.10p 68.06p 72.10p 1481023
18/11/2020 73.00p 73.95p 68.45p 70.05p 6275085
17/11/2020 62.00p 72.24p 60.30p 70.60p 6458334
16/11/2020 59.00p 62.35p 57.20p 62.00p 2706732
13/11/2020 56.00p 59.95p 55.71p 57.90p 1086767
12/11/2020 58.00p 61.28p 55.00p 56.30p 1492908
10/11/2020 59.40p 61.95p 56.35p 58.40p 3821956
09/11/2020 49.34p 58.62p 49.16p 57.65p 3710750
06/11/2020 52.00p 52.00p 48.20p 48.40p 581385
05/11/2020 53.70p 57.95p 49.16p 49.16p 1111008
04/11/2020 53.60p 55.20p 51.30p 51.30p 1269729
03/11/2020 54.25p 58.00p 53.70p 54.90p 501460
02/11/2020 53.05p 56.25p 51.30p 55.50p 1008659
30/10/2020 58.20p 58.25p 52.85p 54.80p 1192575
29/10/2020 55.15p 57.75p 54.05p 55.45p 383307
28/10/2020 57.50p 58.42p 52.99p 57.15p 824569
27/10/2020 58.80p 59.20p 56.75p 58.40p 746667
26/10/2020 61.40p 61.93p 56.60p 58.85p 1237915
23/10/2020 59.25p 60.85p 55.70p 60.85p 1183295
22/10/2020 57.60p 58.40p 54.05p 56.50p 907975
21/10/2020 57.60p 59.95p 52.89p 55.85p 1854428
20/10/2020 54.20p 57.54p 49.74p 56.50p 1837380
19/10/2020 54.45p 54.45p 50.20p 52.80p 490132
16/10/2020 47.92p 52.65p 47.56p 51.95p 1280961
15/10/2020 50.00p 51.85p 47.80p 49.26p 684424
14/10/2020 45.00p 51.30p 45.00p 50.70p 628035
13/10/2020 47.60p 49.20p 45.91p 47.68p 640823
12/10/2020 54.30p 55.90p 47.00p 48.18p 1222548
09/10/2020 49.44p 53.60p 48.46p 52.60p 1005973
08/10/2020 44.66p 50.35p 44.66p 49.76p 708454
07/10/2020 49.56p 49.56p 45.76p 47.46p 1047850
06/10/2020 47.00p 48.20p 45.00p 47.68p 496449
05/10/2020 44.84p 47.00p 43.65p 46.28p 1238203
02/10/2020 44.42p 45.28p 43.16p 44.42p 1189355
01/10/2020 44.60p 46.52p 43.38p 45.38p 672312
30/09/2020 46.40p 48.10p 43.76p 44.50p 2429201
29/09/2020 42.56p 45.68p 42.08p 45.40p 1096507
28/09/2020 41.60p 45.00p 41.60p 43.94p 820423
25/09/2020 43.90p 44.52p 41.00p 42.86p 1052917
24/09/2020 45.00p 46.34p 42.52p 43.56p 899154
23/09/2020 46.44p 47.32p 43.96p 45.00p 536998
22/09/2020 46.18p 47.04p 44.04p 44.62p 1824375
21/09/2020 49.20p 51.25p 42.54p 45.44p 1499433
18/09/2020 51.40p 52.22p 46.02p 49.10p 2025584
17/09/2020 52.55p 52.55p 48.88p 50.50p 1503457
16/09/2020 52.05p 53.10p 51.40p 52.05p 3159847
15/09/2020 51.80p 53.35p 50.45p 52.20p 1190668
14/09/2020 52.80p 52.80p 49.00p 51.35p 714766
11/09/2020 50.50p 52.15p 47.66p 51.05p 1194035
10/09/2020 50.80p 52.85p 48.85p 49.90p 2434893
09/09/2020 52.60p 53.50p 49.12p 50.45p 926808
08/09/2020 53.00p 54.35p 50.80p 52.60p 827707
07/09/2020 51.90p 52.90p 50.65p 52.85p 244239
04/09/2020 48.54p 53.54p 48.46p 50.95p 794709
03/09/2020 50.70p 52.55p 50.00p 50.70p 435931
02/09/2020 49.26p 52.90p 47.91p 50.00p 620846
01/09/2020 52.50p 53.25p 48.46p 50.90p 1338953
31/08/2020 53.20p 55.20p 51.00p 52.20p 1033125
28/08/2020 53.20p 55.20p 51.00p 52.20p 1033125
27/08/2020 50.00p 52.25p 48.37p 51.45p 5610002
26/08/2020 52.70p 53.20p 49.40p 49.78p 1239296
25/08/2020 52.25p 52.76p 49.54p 49.88p 1699369
24/08/2020 47.96p 50.59p 47.95p 50.00p 1326709
21/08/2020 49.22p 51.75p 47.08p 49.68p 876692
20/08/2020 51.40p 51.90p 48.00p 49.50p 1372526
19/08/2020 48.00p 50.70p 46.30p 49.90p 1279597
18/08/2020 50.50p 52.60p 48.04p 48.72p 1299677
17/08/2020 53.60p 53.60p 49.64p 50.50p 760560
14/08/2020 55.80p 56.12p 50.75p 51.00p 1571127
13/08/2020 56.10p 58.50p 53.40p 54.65p 633596
12/08/2020 60.00p 60.75p 55.60p 55.60p 1119576
11/08/2020 57.35p 61.31p 57.35p 58.90p 953143
10/08/2020 55.60p 59.50p 55.25p 58.00p 1325436
07/08/2020 54.55p 58.40p 52.30p 57.30p 1254490
06/08/2020 60.95p 61.47p 53.00p 54.15p 1898268
05/08/2020 50.65p 59.35p 47.04p 59.00p 3357491
04/08/2020 45.80p 50.35p 43.04p 49.90p 2071920
03/08/2020 51.25p 54.85p 42.00p 44.30p 5121375
31/07/2020 56.35p 58.05p 51.20p 52.20p 1157313
30/07/2020 54.35p 56.25p 52.80p 54.15p 949705
29/07/2020 55.00p 57.20p 53.50p 54.40p 498142
28/07/2020 57.55p 58.70p 54.40p 55.60p 438951
27/07/2020 57.85p 59.65p 53.65p 55.25p 1292006
24/07/2020 64.60p 64.60p 55.05p 58.45p 839326
23/07/2020 59.00p 61.25p 57.95p 60.00p 933227
22/07/2020 58.90p 61.40p 57.10p 59.00p 733456
21/07/2020 60.30p 62.00p 56.51p 61.65p 1575037
20/07/2020 57.00p 58.56p 55.55p 58.05p 608899
17/07/2020 60.50p 60.50p 56.55p 57.25p 657241
16/07/2020 58.00p 61.50p 57.05p 59.20p 2161190
15/07/2020 56.00p 57.80p 54.35p 57.05p 4240956
14/07/2020 60.00p 60.00p 54.10p 56.50p 1110680
13/07/2020 57.70p 61.95p 57.55p 59.05p 864346
10/07/2020 56.55p 60.95p 55.35p 59.30p 2257624
09/07/2020 67.10p 68.17p 60.00p 60.60p 1495589
08/07/2020 65.05p 66.00p 63.82p 65.40p 780623
07/07/2020 69.95p 69.95p 63.20p 65.50p 1793943
06/07/2020 69.80p 70.69p 67.00p 69.65p 486100
03/07/2020 71.20p 71.20p 65.15p 66.35p 955024
02/07/2020 70.50p 72.50p 67.59p 68.95p 735000
01/07/2020 69.05p 72.00p 66.45p 71.20p 1102031
30/06/2020 66.10p 71.15p 65.50p 69.85p 973180
29/06/2020 72.45p 72.45p 66.75p 70.00p 1112310
26/06/2020 69.65p 75.35p 67.24p 70.50p 1115443
25/06/2020 69.00p 69.00p 64.50p 66.65p 2211192
24/06/2020 74.00p 75.90p 67.55p 67.55p 1833684
23/06/2020 80.90p 80.90p 74.30p 75.50p 869543
22/06/2020 80.00p 80.95p 75.90p 75.90p 1400171
19/06/2020 84.15p 84.15p 76.21p 78.95p 9238631
18/06/2020 78.15p 81.00p 76.00p 79.90p 1420467
17/06/2020 85.95p 85.95p 79.90p 80.45p 1107469
16/06/2020 82.50p 85.20p 79.75p 81.40p 1881210
15/06/2020 74.45p 82.40p 74.45p 82.40p 1897641
12/06/2020 76.30p 84.80p 72.90p 80.65p 3061998
11/06/2020 81.10p 83.45p 76.55p 77.45p 2075124
10/06/2020 84.00p 91.08p 84.00p 87.50p 2025727
09/06/2020 96.00p 96.60p 88.80p 90.35p 2339084
08/06/2020 91.05p 102.72p 90.90p 92.00p 5170657
05/06/2020 93.80p 97.50p 86.45p 91.15p 4407798
04/06/2020 76.30p 94.15p 74.18p 91.00p 6546687
03/06/2020 69.90p 78.88p 69.05p 77.50p 4113223
02/06/2020 64.95p 69.10p 61.35p 67.80p 2741169

*Close Price adjusted for both dividends and splits