Senior (SNR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/02/2018 272.20p 274.00p 268.20p 268.60p 715835
31/01/2018 269.40p 280.60p 265.05p 271.80p 1077698
30/01/2018 274.60p 276.00p 268.40p 269.40p 1047629
29/01/2018 274.80p 279.80p 274.80p 275.60p 871465
26/01/2018 275.60p 280.20p 274.20p 275.40p 868426
25/01/2018 278.20p 280.60p 273.60p 275.20p 841746
24/01/2018 290.40p 293.60p 277.80p 277.80p 1229577
23/01/2018 292.00p 294.00p 288.00p 290.00p 935517
22/01/2018 292.20p 294.20p 291.45p 292.20p 1090940
19/01/2018 296.80p 303.20p 291.00p 292.80p 1067831
18/01/2018 296.60p 299.80p 294.80p 296.00p 468512
17/01/2018 292.20p 296.80p 291.60p 295.60p 480475
16/01/2018 294.00p 300.00p 289.44p 292.80p 941265
15/01/2018 290.60p 298.80p 289.60p 296.80p 675528
12/01/2018 290.00p 294.00p 288.80p 291.60p 693919
11/01/2018 287.40p 291.80p 285.00p 289.60p 993104
10/01/2018 272.20p 288.80p 270.80p 287.80p 1790654
09/01/2018 269.00p 270.20p 267.60p 268.20p 319390
08/01/2018 266.40p 270.20p 266.00p 269.20p 622678
05/01/2018 266.80p 267.00p 262.20p 266.40p 723867
04/01/2018 261.60p 267.40p 260.60p 266.20p 416466
03/01/2018 258.40p 263.40p 258.40p 261.20p 530485
02/01/2018 260.20p 261.59p 256.40p 260.00p 560532
29/12/2017 261.30p 262.30p 260.00p 260.70p 135900
28/12/2017 262.20p 263.60p 260.10p 260.50p 380413
27/12/2017 265.00p 265.02p 260.40p 261.90p 441903
22/12/2017 257.50p 263.10p 257.50p 262.80p 144667
21/12/2017 256.50p 258.10p 255.30p 257.50p 777260
20/12/2017 262.10p 262.10p 253.80p 257.40p 640332
19/12/2017 257.20p 259.80p 255.80p 256.30p 863035
18/12/2017 255.80p 257.80p 251.90p 257.00p 1101541
15/12/2017 253.90p 254.80p 249.50p 250.00p 1175542
14/12/2017 257.70p 258.50p 254.00p 254.00p 600105
13/12/2017 254.80p 258.40p 253.90p 257.10p 1419343
12/12/2017 257.10p 258.80p 253.60p 254.40p 946681
11/12/2017 259.40p 261.00p 256.50p 257.20p 493781
08/12/2017 254.30p 259.40p 254.30p 258.10p 1008957
07/12/2017 259.00p 261.50p 254.10p 254.70p 957344
06/12/2017 256.20p 260.40p 253.68p 258.20p 1108072
05/12/2017 260.50p 262.40p 254.40p 256.90p 1870689
04/12/2017 261.90p 264.00p 258.40p 259.60p 934706
01/12/2017 263.40p 265.20p 260.10p 261.20p 1237847
30/11/2017 268.10p 268.10p 260.90p 262.30p 1247812
29/11/2017 267.30p 274.98p 266.60p 267.90p 696500
28/11/2017 268.20p 269.05p 265.30p 267.30p 759663
27/11/2017 267.20p 268.40p 266.40p 266.40p 488917
24/11/2017 271.10p 271.10p 266.40p 267.20p 459407
23/11/2017 268.50p 272.10p 268.50p 270.00p 547147
22/11/2017 267.80p 270.10p 267.10p 267.70p 502017
21/11/2017 267.90p 270.40p 266.00p 266.90p 774392
20/11/2017 265.90p 270.60p 265.40p 269.20p 538412
17/11/2017 270.60p 273.90p 267.50p 267.60p 494361
16/11/2017 269.30p 271.90p 265.10p 269.60p 645111
15/11/2017 268.10p 274.80p 264.60p 266.50p 1039083
14/11/2017 270.30p 274.40p 268.29p 270.40p 881101
13/11/2017 273.30p 274.80p 266.80p 268.60p 1512508
10/11/2017 269.50p 273.10p 269.40p 270.70p 538321
09/11/2017 279.50p 279.50p 269.80p 270.30p 789618
08/11/2017 283.10p 284.50p 277.60p 279.20p 548190
07/11/2017 287.00p 288.00p 284.10p 284.10p 633887
06/11/2017 295.70p 295.70p 286.80p 287.50p 329760
03/11/2017 287.20p 289.60p 286.70p 288.80p 1193748
02/11/2017 290.60p 292.70p 284.70p 289.50p 688987
01/11/2017 291.60p 292.70p 288.80p 289.60p 715442
31/10/2017 285.30p 288.60p 278.27p 288.30p 688322
30/10/2017 287.00p 287.50p 282.10p 284.10p 699140
27/10/2017 281.60p 284.00p 279.80p 281.00p 1116597
26/10/2017 281.70p 283.30p 279.50p 279.50p 1636346
25/10/2017 281.20p 281.50p 278.90p 279.00p 884628
24/10/2017 278.50p 283.40p 278.50p 280.50p 1052488
23/10/2017 280.50p 282.60p 277.70p 281.30p 482420
20/10/2017 280.10p 283.40p 279.17p 279.20p 569345
19/10/2017 284.70p 284.90p 278.60p 279.60p 684370
18/10/2017 285.50p 285.80p 283.30p 285.00p 380198
17/10/2017 283.00p 285.10p 281.80p 283.40p 564706
16/10/2017 282.80p 285.50p 280.80p 283.60p 784136
13/10/2017 287.70p 287.70p 272.70p 282.30p 1781436
12/10/2017 291.80p 291.80p 288.90p 290.80p 410729
11/10/2017 285.10p 291.30p 282.00p 290.10p 576714
10/10/2017 282.00p 286.30p 280.20p 286.30p 449542
09/10/2017 288.10p 288.10p 280.90p 281.80p 788502
06/10/2017 285.00p 290.80p 284.10p 289.20p 723289
05/10/2017 283.70p 286.30p 281.60p 286.00p 476875
04/10/2017 279.70p 284.50p 278.60p 284.50p 605758
03/10/2017 281.00p 283.20p 278.10p 279.10p 439071
02/10/2017 276.40p 280.30p 276.30p 280.30p 575821
29/09/2017 274.60p 277.20p 273.10p 275.90p 710648
28/09/2017 272.00p 274.20p 271.70p 274.20p 749929
27/09/2017 272.10p 272.90p 271.00p 271.60p 364832
26/09/2017 270.30p 272.90p 268.80p 272.30p 543224
25/09/2017 264.80p 271.30p 264.80p 270.30p 829365
22/09/2017 260.00p 267.50p 260.00p 265.60p 913564
21/09/2017 266.20p 266.20p 254.30p 260.30p 1994966
20/09/2017 272.40p 273.50p 270.60p 271.90p 616498
19/09/2017 273.50p 273.90p 271.70p 272.10p 535070
18/09/2017 271.80p 272.30p 269.60p 271.10p 943947
15/09/2017 271.40p 272.50p 270.60p 271.00p 955985
14/09/2017 272.80p 274.10p 271.10p 272.20p 464543
13/09/2017 275.00p 275.80p 272.60p 273.00p 695570
12/09/2017 276.20p 284.10p 274.70p 275.10p 601322
11/09/2017 271.50p 278.40p 271.50p 275.00p 430364
08/09/2017 275.50p 275.60p 270.80p 272.90p 392545
07/09/2017 274.60p 276.10p 271.20p 276.10p 384190
06/09/2017 276.60p 276.60p 272.30p 273.80p 435092
05/09/2017 274.20p 278.10p 274.20p 277.10p 440482
04/09/2017 278.20p 278.20p 274.00p 274.00p 467008
01/09/2017 275.70p 279.50p 274.40p 278.60p 643672
31/08/2017 272.30p 274.80p 271.70p 274.60p 853391
30/08/2017 271.30p 275.00p 270.50p 272.00p 1289881
29/08/2017 272.00p 272.00p 267.70p 269.20p 1540518
25/08/2017 275.20p 277.10p 273.10p 273.10p 454730
24/08/2017 276.60p 276.60p 274.30p 275.30p 718310
23/08/2017 273.80p 281.30p 273.70p 276.00p 867597
22/08/2017 273.80p 275.60p 273.40p 274.90p 485357
21/08/2017 272.60p 276.20p 271.30p 273.60p 826841
18/08/2017 273.70p 273.70p 270.70p 272.00p 770822
17/08/2017 273.00p 276.10p 271.80p 274.70p 700274
16/08/2017 274.90p 278.80p 273.70p 274.30p 753298
15/08/2017 272.20p 274.20p 270.80p 273.10p 489711
14/08/2017 269.80p 273.50p 269.80p 271.70p 944757
11/08/2017 269.80p 271.70p 268.10p 270.00p 2097009
10/08/2017 272.70p 272.70p 265.90p 271.00p 1634686
09/08/2017 262.40p 272.80p 262.40p 272.80p 1554339
08/08/2017 260.00p 266.70p 260.00p 264.30p 1078764
07/08/2017 266.70p 267.10p 260.80p 261.80p 1444943
04/08/2017 263.90p 268.80p 260.80p 264.70p 837444
03/08/2017 261.60p 268.00p 256.10p 264.00p 1282792
02/08/2017 265.80p 271.10p 261.60p 261.90p 1850946
01/08/2017 249.40p 269.20p 247.90p 264.10p 2396348
31/07/2017 238.40p 255.00p 237.00p 248.40p 1465737
28/07/2017 243.30p 245.60p 242.00p 244.50p 626984
27/07/2017 241.20p 245.00p 241.20p 244.20p 652130
26/07/2017 244.00p 244.00p 241.20p 241.60p 1384624
25/07/2017 243.20p 246.80p 242.80p 243.10p 674837
24/07/2017 236.80p 242.40p 235.70p 242.40p 1077408
21/07/2017 244.00p 244.00p 236.10p 238.90p 1011314
20/07/2017 240.20p 241.00p 238.70p 239.20p 1692829
19/07/2017 236.80p 240.20p 233.60p 239.80p 1072344
18/07/2017 237.50p 238.80p 235.50p 235.90p 748403
17/07/2017 237.00p 239.80p 237.00p 237.30p 563628
14/07/2017 239.00p 240.20p 237.40p 238.60p 866337
13/07/2017 234.50p 240.00p 234.50p 238.70p 728022
12/07/2017 234.90p 236.90p 233.40p 234.10p 1029757
11/07/2017 235.60p 236.60p 231.50p 234.00p 1118530
10/07/2017 237.60p 237.60p 232.60p 234.20p 1152635
07/07/2017 235.80p 237.00p 233.60p 236.60p 1121730
06/07/2017 239.90p 241.00p 234.60p 235.00p 1221654
05/07/2017 240.30p 242.40p 238.50p 238.90p 1161094
04/07/2017 232.80p 236.10p 232.80p 234.40p 284696
03/07/2017 234.00p 237.90p 230.00p 235.80p 550041
30/06/2017 231.60p 235.40p 229.70p 234.60p 1208379
29/06/2017 237.20p 238.50p 230.20p 231.00p 569939
28/06/2017 235.90p 238.60p 233.80p 236.90p 506640
27/06/2017 237.70p 238.50p 234.00p 236.10p 746309
26/06/2017 240.00p 240.00p 237.50p 238.20p 456100
23/06/2017 237.90p 240.00p 237.20p 238.90p 477311
22/06/2017 238.90p 239.40p 237.10p 237.70p 638816
21/06/2017 240.00p 240.00p 238.30p 239.40p 647624
20/06/2017 239.90p 242.60p 238.00p 240.50p 670013
19/06/2017 239.90p 243.80p 238.20p 241.30p 420404
16/06/2017 236.30p 242.30p 235.50p 240.00p 1251737
15/06/2017 240.00p 240.00p 233.20p 235.40p 776118
14/06/2017 239.30p 244.30p 239.00p 242.00p 1400938
13/06/2017 238.20p 240.40p 236.60p 239.00p 488246
12/06/2017 238.70p 239.00p 235.20p 237.20p 654231
09/06/2017 234.10p 239.00p 231.00p 239.00p 864639
08/06/2017 234.20p 235.00p 232.00p 233.70p 541835
07/06/2017 232.30p 235.60p 232.30p 234.20p 749569
06/06/2017 235.30p 235.80p 231.30p 232.30p 730202
05/06/2017 240.50p 240.50p 235.70p 235.90p 719918
02/06/2017 233.30p 236.90p 233.20p 236.90p 2051658
01/06/2017 235.40p 237.30p 233.40p 233.40p 1093647
31/05/2017 240.50p 240.50p 235.00p 235.30p 1401928
30/05/2017 235.90p 239.70p 233.90p 238.70p 863672
26/05/2017 236.00p 238.80p 233.10p 237.40p 1685924
25/05/2017 231.90p 233.20p 230.70p 230.80p 580108
24/05/2017 231.80p 233.50p 230.90p 230.90p 802435
23/05/2017 228.30p 233.50p 228.30p 231.10p 1256030
22/05/2017 237.50p 237.80p 229.40p 229.90p 2083162
19/05/2017 227.70p 240.31p 227.40p 236.70p 3079683
18/05/2017 224.50p 224.96p 219.60p 222.20p 997444
17/05/2017 224.00p 224.40p 220.34p 223.20p 1144709
16/05/2017 217.60p 223.80p 217.60p 223.80p 845417
15/05/2017 220.80p 222.30p 217.70p 217.90p 1031724
12/05/2017 221.50p 225.21p 220.20p 220.90p 945502
11/05/2017 222.50p 223.10p 219.50p 220.70p 1481019
10/05/2017 223.70p 224.20p 221.40p 222.50p 1472847
09/05/2017 222.20p 224.50p 221.20p 224.50p 749781
08/05/2017 222.90p 222.90p 219.60p 221.10p 895375
05/05/2017 221.30p 221.70p 219.90p 221.70p 1095876
04/05/2017 218.70p 221.00p 216.57p 221.00p 932832
03/05/2017 219.60p 219.60p 215.10p 218.10p 2186517
02/05/2017 212.20p 216.50p 210.80p 216.50p 804447
28/04/2017 211.70p 216.40p 211.50p 214.40p 893311
27/04/2017 213.00p 213.00p 208.40p 210.00p 1160865
26/04/2017 213.30p 214.70p 212.70p 214.70p 960758
25/04/2017 215.90p 215.90p 213.70p 214.00p 6133184
24/04/2017 214.30p 215.50p 212.80p 215.40p 861577
21/04/2017 210.60p 211.40p 206.30p 211.00p 1471005
20/04/2017 212.50p 215.20p 205.90p 212.70p 1960582

*Close Price adjusted for both dividends and splits