Senior (SNR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits