Senior (SNR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/06/2020 63.00p 65.63p 59.25p 61.30p 1053574
29/05/2020 62.00p 65.10p 60.60p 62.00p 1703677
28/05/2020 68.00p 68.00p 62.35p 63.50p 1556271
27/05/2020 59.20p 68.49p 59.20p 63.85p 3033142
26/05/2020 57.50p 60.05p 56.42p 59.10p 2808597
25/05/2020 53.05p 56.35p 51.74p 54.60p 647208
22/05/2020 53.05p 56.35p 51.74p 54.60p 647208
21/05/2020 52.70p 55.95p 52.70p 54.70p 828028
20/05/2020 54.00p 56.13p 52.75p 53.95p 3426754
19/05/2020 56.00p 56.98p 54.40p 55.70p 632277
18/05/2020 57.10p 58.80p 52.51p 55.10p 1204584
15/05/2020 51.00p 56.00p 51.00p 56.00p 1741545
14/05/2020 49.00p 52.60p 49.00p 52.45p 1561939
13/05/2020 54.40p 54.40p 49.74p 51.00p 2377752
12/05/2020 58.90p 58.90p 54.25p 55.10p 1468220
11/05/2020 59.55p 59.76p 55.20p 55.60p 1291865
08/05/2020 57.40p 59.15p 56.25p 58.95p 1382641
07/05/2020 57.40p 59.15p 56.25p 58.95p 1328571
06/05/2020 61.45p 61.45p 56.20p 57.25p 1395025
05/05/2020 59.55p 61.35p 57.95p 60.15p 1582657
04/05/2020 59.10p 59.35p 55.05p 58.40p 2113525
01/05/2020 63.10p 63.75p 58.20p 59.75p 2528234
30/04/2020 70.00p 73.45p 64.15p 65.00p 2272643
29/04/2020 60.75p 67.77p 60.75p 66.00p 3564741
28/04/2020 61.00p 64.65p 58.25p 60.45p 2180133
27/04/2020 60.85p 64.84p 60.30p 60.70p 1539081
24/04/2020 60.85p 65.25p 59.70p 60.00p 1438466
23/04/2020 61.10p 63.10p 57.99p 60.85p 1678856
22/04/2020 57.15p 65.12p 52.60p 57.90p 9508188
21/04/2020 66.85p 66.85p 56.95p 57.00p 1597463
20/04/2020 65.35p 68.75p 60.60p 62.90p 1246497
17/04/2020 67.45p 69.95p 60.20p 64.00p 3339637
16/04/2020 57.05p 61.45p 57.05p 60.05p 2017146
15/04/2020 63.00p 63.25p 55.15p 56.40p 2412910
14/04/2020 69.00p 72.30p 62.78p 64.85p 2112525
09/04/2020 68.15p 71.60p 65.35p 69.00p 3143165
08/04/2020 64.00p 70.40p 64.00p 69.00p 3350328
07/04/2020 69.95p 76.24p 65.00p 65.25p 2553311
06/04/2020 64.10p 68.73p 60.70p 62.85p 1913461
03/04/2020 63.00p 69.65p 60.05p 64.35p 1173506
02/04/2020 71.60p 74.54p 60.02p 63.75p 1248998
01/04/2020 66.05p 70.20p 64.00p 66.40p 1933104
31/03/2020 66.55p 73.30p 65.25p 70.25p 3276103
30/03/2020 66.95p 70.51p 60.20p 62.10p 2037421
27/03/2020 69.40p 76.00p 69.40p 72.00p 2296360
26/03/2020 72.20p 86.49p 72.17p 76.00p 3786792
25/03/2020 77.50p 80.50p 70.00p 75.10p 1909290
24/03/2020 78.30p 81.85p 73.96p 78.35p 1704608
23/03/2020 74.45p 78.25p 67.90p 74.00p 1469569
20/03/2020 74.20p 81.85p 65.25p 80.80p 1921547
19/03/2020 68.35p 69.60p 45.13p 66.45p 5203827
18/03/2020 83.50p 85.28p 67.45p 67.45p 1506356
17/03/2020 99.65p 103.60p 82.95p 86.40p 1649256
16/03/2020 113.00p 113.18p 97.15p 99.30p 1206548
13/03/2020 125.00p 125.50p 117.10p 117.10p 4898771
12/03/2020 115.00p 123.00p 115.00p 119.00p 1516925
11/03/2020 129.20p 130.20p 124.70p 129.00p 1320974
10/03/2020 132.60p 135.76p 125.50p 125.80p 746488
09/03/2020 143.30p 143.30p 126.80p 128.70p 880459
06/03/2020 143.00p 143.00p 136.20p 139.80p 872480
05/03/2020 153.90p 154.50p 144.70p 145.20p 940024
04/03/2020 145.50p 153.70p 144.10p 151.90p 1299180
03/03/2020 151.50p 151.50p 145.10p 145.10p 1254699
02/03/2020 148.00p 160.90p 141.06p 147.10p 1242515
28/02/2020 139.50p 141.30p 136.00p 141.20p 1051295
27/02/2020 143.10p 146.30p 140.40p 142.50p 913719
26/02/2020 152.80p 152.80p 144.00p 146.30p 903538
25/02/2020 152.70p 152.70p 148.30p 148.30p 879093
24/02/2020 155.00p 155.00p 147.70p 148.80p 699679
21/02/2020 157.00p 158.90p 153.70p 157.80p 2295951
20/02/2020 160.70p 160.70p 155.00p 155.00p 727024
19/02/2020 164.20p 164.20p 156.60p 157.00p 659043
18/02/2020 166.10p 166.10p 159.70p 161.30p 638687
17/02/2020 166.80p 166.80p 160.70p 161.10p 277716
14/02/2020 162.00p 164.50p 162.00p 162.60p 296497
13/02/2020 172.60p 172.60p 162.30p 162.60p 545771
12/02/2020 174.30p 174.30p 166.60p 167.70p 429716
11/02/2020 168.40p 171.00p 165.35p 169.80p 415828
10/02/2020 163.30p 166.50p 161.75p 165.80p 492160
07/02/2020 160.90p 164.90p 160.90p 162.70p 502319
06/02/2020 166.80p 169.10p 164.70p 165.00p 1031877
05/02/2020 164.00p 168.50p 162.25p 166.00p 1053695
04/02/2020 163.00p 169.00p 162.50p 167.50p 609528
03/02/2020 163.00p 167.60p 163.00p 167.50p 904053
31/01/2020 152.80p 172.10p 149.90p 166.50p 2882158
30/01/2020 172.00p 172.00p 165.40p 167.00p 443087
29/01/2020 166.80p 169.50p 165.10p 168.40p 1054625
28/01/2020 166.10p 167.80p 161.90p 167.40p 436485
27/01/2020 160.00p 163.75p 160.00p 163.30p 392803
24/01/2020 160.40p 165.10p 158.69p 163.90p 588203
23/01/2020 165.00p 165.00p 159.10p 160.00p 436866
22/01/2020 165.50p 166.00p 161.30p 165.00p 889560
21/01/2020 169.90p 169.90p 163.72p 164.80p 440617
20/01/2020 171.00p 175.90p 169.60p 170.00p 261557
17/01/2020 168.50p 174.14p 168.50p 171.70p 321542
16/01/2020 171.60p 174.20p 168.10p 171.90p 676943
15/01/2020 180.00p 180.00p 172.90p 173.00p 445743
14/01/2020 179.20p 181.00p 178.40p 179.00p 485625
13/01/2020 174.90p 181.20p 174.90p 179.70p 380288
10/01/2020 183.30p 183.30p 177.70p 178.50p 706599
09/01/2020 177.30p 183.60p 176.40p 179.50p 510144
08/01/2020 182.90p 184.80p 180.30p 181.80p 1044574
07/01/2020 187.00p 187.91p 183.80p 185.30p 1228763
06/01/2020 181.60p 187.30p 181.60p 186.20p 621640
03/01/2020 180.60p 185.40p 180.60p 184.20p 589927
02/01/2020 177.50p 186.00p 177.20p 186.00p 816472
31/12/2019 175.00p 177.77p 172.90p 172.90p 220788
30/12/2019 177.00p 180.50p 175.10p 176.20p 260700
27/12/2019 178.00p 184.10p 177.93p 178.80p 201045
24/12/2019 181.60p 183.70p 181.40p 183.70p 110727
23/12/2019 178.90p 183.80p 176.50p 181.20p 608206
20/12/2019 175.60p 179.38p 174.00p 178.90p 921042
19/12/2019 180.40p 180.40p 172.30p 177.00p 655974
18/12/2019 169.90p 178.50p 169.20p 177.80p 1574379
17/12/2019 182.00p 182.00p 164.30p 165.70p 3792520
16/12/2019 179.40p 188.00p 179.40p 186.30p 843894
13/12/2019 186.40p 192.70p 181.80p 181.80p 941977
12/12/2019 188.30p 189.90p 184.70p 184.80p 640370
11/12/2019 188.00p 190.00p 184.20p 187.60p 1005733
10/12/2019 189.70p 192.00p 181.10p 188.00p 1952442
09/12/2019 180.30p 191.20p 180.00p 190.40p 3281781
06/12/2019 181.00p 181.00p 176.80p 178.00p 931331
05/12/2019 176.80p 181.80p 176.80p 177.70p 590766
04/12/2019 172.50p 180.20p 172.50p 179.50p 392727
03/12/2019 178.70p 180.80p 174.50p 176.00p 694856
02/12/2019 181.20p 183.95p 179.40p 183.00p 442326
29/11/2019 183.20p 183.20p 179.50p 180.70p 527011
28/11/2019 180.00p 182.80p 178.50p 182.00p 610181
27/11/2019 187.80p 187.80p 182.29p 183.50p 573742
26/11/2019 187.00p 187.00p 181.36p 183.10p 611387
25/11/2019 183.00p 185.20p 180.66p 181.60p 450732
22/11/2019 174.00p 182.60p 174.00p 182.10p 623640
21/11/2019 176.30p 178.50p 170.00p 177.50p 870437
20/11/2019 180.70p 182.80p 179.30p 181.70p 624425
19/11/2019 183.00p 187.50p 181.30p 183.00p 464742
18/11/2019 179.90p 187.00p 179.90p 184.60p 429768
15/11/2019 179.00p 184.80p 178.90p 184.60p 460972
14/11/2019 179.00p 182.20p 178.50p 179.70p 352543
13/11/2019 178.50p 181.90p 178.50p 181.80p 400136
12/11/2019 174.50p 182.30p 173.40p 181.40p 680950
11/11/2019 175.20p 182.20p 175.20p 178.40p 903759
08/11/2019 177.00p 178.70p 173.90p 177.50p 1042881
07/11/2019 184.60p 187.26p 163.60p 178.90p 1649726
06/11/2019 189.30p 190.60p 187.80p 187.80p 409095
05/11/2019 183.70p 189.40p 183.70p 188.00p 407236
04/11/2019 186.00p 189.80p 184.30p 188.10p 449598
01/11/2019 184.60p 187.00p 183.00p 186.00p 568050
31/10/2019 187.40p 187.40p 181.40p 184.70p 635559
30/10/2019 181.30p 185.00p 180.70p 184.00p 800087
29/10/2019 183.90p 186.00p 181.70p 182.20p 454076
28/10/2019 186.10p 189.00p 184.00p 185.10p 294682
25/10/2019 182.80p 185.60p 182.80p 185.20p 401132
24/10/2019 185.60p 186.10p 183.26p 184.30p 850488
23/10/2019 179.90p 185.10p 179.90p 185.10p 625583
22/10/2019 179.40p 184.40p 179.40p 183.80p 1382164
21/10/2019 176.90p 182.90p 176.90p 182.80p 1200531
18/10/2019 174.60p 183.60p 174.60p 180.30p 1185988
17/10/2019 170.10p 176.40p 170.10p 176.00p 1635268
16/10/2019 173.70p 175.52p 171.70p 174.00p 1246655
15/10/2019 176.80p 178.00p 174.00p 174.80p 1641009
14/10/2019 176.70p 180.60p 174.34p 176.00p 1816635
11/10/2019 177.00p 179.30p 175.13p 176.00p 2535706
10/10/2019 179.40p 179.40p 173.40p 174.60p 454206
09/10/2019 182.20p 182.20p 174.80p 174.80p 567701
08/10/2019 181.70p 181.70p 176.00p 176.80p 465149
07/10/2019 186.40p 186.40p 180.00p 180.00p 387019
04/10/2019 180.90p 183.90p 180.90p 181.50p 357315
03/10/2019 185.50p 185.50p 178.40p 180.50p 1161336
02/10/2019 184.00p 184.87p 180.60p 181.50p 424834
01/10/2019 190.00p 190.00p 182.90p 182.90p 1044826
30/09/2019 189.90p 192.40p 186.80p 187.60p 631749
27/09/2019 187.80p 189.10p 184.80p 186.00p 1829039
26/09/2019 184.80p 194.20p 184.80p 186.30p 1105988
25/09/2019 191.70p 191.70p 185.90p 187.60p 577643
24/09/2019 196.00p 196.00p 191.50p 192.00p 559009
23/09/2019 205.80p 205.80p 194.10p 195.00p 557014
20/09/2019 206.00p 206.00p 198.50p 200.00p 1504838
19/09/2019 201.60p 202.80p 197.81p 201.60p 525478
18/09/2019 197.00p 201.60p 196.87p 198.10p 479757
17/09/2019 196.70p 202.80p 195.30p 201.40p 452278
16/09/2019 207.00p 207.00p 198.20p 200.00p 819305
13/09/2019 204.20p 206.60p 203.60p 205.60p 1219259
12/09/2019 208.00p 209.07p 203.60p 204.60p 823317
11/09/2019 207.00p 212.60p 206.40p 208.00p 523027
10/09/2019 212.20p 212.20p 203.60p 204.00p 506135
09/09/2019 200.40p 206.40p 200.40p 204.00p 795191
06/09/2019 202.80p 205.80p 199.14p 204.20p 596289
05/09/2019 199.80p 204.80p 199.80p 203.60p 440037
04/09/2019 203.40p 206.00p 201.40p 204.00p 538360
03/09/2019 202.40p 202.40p 198.50p 200.40p 374791
02/09/2019 204.00p 204.20p 200.00p 200.00p 763688
30/08/2019 200.20p 204.00p 199.60p 202.40p 456599
29/08/2019 199.00p 203.00p 198.70p 202.20p 362571
28/08/2019 197.20p 200.80p 197.20p 200.40p 648135
27/08/2019 203.60p 203.60p 198.20p 201.60p 482394
23/08/2019 198.40p 202.40p 198.40p 201.00p 367767
22/08/2019 205.20p 205.20p 198.40p 198.40p 330617
21/08/2019 198.00p 203.60p 198.00p 202.20p 462335
20/08/2019 201.00p 201.00p 196.20p 198.60p 344221
19/08/2019 201.80p 201.80p 195.00p 196.80p 732027

*Close Price adjusted for both dividends and splits