Senior (SNR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/01/2019 212.60p 218.00p 211.40p 214.00p 753060
17/01/2019 213.00p 216.20p 209.06p 211.40p 654130
16/01/2019 214.00p 216.20p 209.80p 215.20p 504010
15/01/2019 209.00p 218.80p 209.00p 214.60p 566838
14/01/2019 212.80p 214.80p 212.00p 214.80p 608651
11/01/2019 214.20p 215.60p 211.80p 215.60p 659271
10/01/2019 207.20p 213.20p 204.60p 212.60p 761035
09/01/2019 207.00p 208.00p 204.20p 207.60p 547391
08/01/2019 204.00p 209.24p 202.80p 206.20p 869335
07/01/2019 196.00p 203.20p 194.90p 203.20p 982897
04/01/2019 191.70p 194.90p 192.00p 194.60p 963372
03/01/2019 192.80p 195.80p 188.80p 189.90p 919846
02/01/2019 189.60p 194.90p 189.30p 192.60p 931189
31/12/2018 189.50p 191.40p 185.60p 189.40p 344139
28/12/2018 189.40p 191.70p 188.30p 191.00p 623934
27/12/2018 188.70p 193.90p 184.50p 187.00p 1014499
24/12/2018 185.00p 190.00p 185.00p 185.40p 419957
21/12/2018 188.30p 191.60p 184.30p 186.80p 2208171
20/12/2018 190.20p 193.20p 186.90p 189.70p 1368657
19/12/2018 195.00p 195.50p 192.30p 192.30p 1154335
18/12/2018 196.60p 197.20p 193.70p 195.00p 928807
17/12/2018 196.60p 198.70p 194.74p 195.60p 1017998
14/12/2018 196.80p 202.00p 196.80p 197.20p 1597938
13/12/2018 203.80p 206.00p 198.10p 198.60p 1450548
12/12/2018 206.20p 206.40p 204.20p 205.00p 1732168
11/12/2018 209.60p 210.80p 202.80p 202.80p 1296950
10/12/2018 216.80p 218.20p 207.20p 208.20p 886197
07/12/2018 219.40p 225.80p 215.20p 216.00p 1257051
06/12/2018 231.20p 231.20p 217.00p 217.00p 1367012
05/12/2018 230.00p 237.40p 229.40p 231.20p 638054
04/12/2018 237.00p 244.80p 233.40p 233.60p 732048
03/12/2018 242.40p 244.20p 239.16p 243.40p 768611
30/11/2018 235.40p 243.60p 233.40p 240.20p 963896
29/11/2018 240.60p 240.67p 216.80p 237.20p 1868110
28/11/2018 255.80p 257.40p 240.20p 248.00p 1527034
27/11/2018 258.60p 260.40p 251.80p 256.60p 938069
26/11/2018 254.60p 261.00p 254.20p 260.00p 833676
23/11/2018 251.40p 257.80p 249.80p 253.60p 317610
22/11/2018 246.60p 255.00p 246.40p 254.00p 512189
21/11/2018 250.80p 252.60p 241.32p 248.20p 1004576
20/11/2018 250.60p 254.80p 248.60p 252.00p 734065
19/11/2018 254.00p 258.80p 253.00p 253.40p 529642
16/11/2018 256.80p 260.20p 254.20p 254.60p 552142
15/11/2018 252.80p 257.60p 248.40p 256.00p 846193
14/11/2018 251.80p 256.80p 248.40p 252.40p 432185
13/11/2018 250.00p 257.00p 246.60p 255.20p 428698
12/11/2018 252.40p 253.00p 246.80p 249.40p 479342
09/11/2018 255.20p 255.20p 249.60p 251.20p 328749
08/11/2018 249.00p 258.20p 247.70p 254.80p 500841
07/11/2018 247.00p 251.98p 243.20p 248.80p 1068712
06/11/2018 252.00p 255.00p 247.00p 247.00p 1201010
05/11/2018 256.80p 260.60p 249.40p 249.40p 790957
02/11/2018 280.20p 283.00p 254.00p 259.00p 2165629
01/11/2018 272.20p 282.20p 266.40p 278.60p 999358
31/10/2018 273.00p 275.60p 268.00p 273.00p 1164891
30/10/2018 268.20p 270.00p 262.80p 269.00p 691640
29/10/2018 264.00p 273.60p 260.00p 269.60p 516361
26/10/2018 270.80p 272.76p 261.20p 261.80p 1284755
25/10/2018 266.20p 271.40p 264.00p 270.00p 591917
24/10/2018 262.20p 268.80p 260.90p 267.40p 1055859
23/10/2018 269.00p 269.00p 261.60p 262.00p 802256
22/10/2018 265.40p 274.00p 265.40p 271.80p 741895
19/10/2018 274.60p 275.18p 266.80p 267.20p 590883
18/10/2018 278.20p 281.60p 275.60p 275.60p 350752
17/10/2018 285.40p 288.20p 274.00p 278.00p 978264
16/10/2018 276.20p 287.20p 275.00p 286.60p 908929
15/10/2018 279.20p 281.40p 272.60p 274.40p 507621
12/10/2018 290.80p 296.00p 279.40p 280.60p 875784
11/10/2018 292.00p 299.20p 278.60p 291.20p 1367679
10/10/2018 295.60p 298.40p 287.80p 287.80p 469828
09/10/2018 304.60p 309.20p 293.80p 297.00p 657162
08/10/2018 316.80p 317.80p 305.20p 305.20p 769244
05/10/2018 326.00p 326.00p 316.20p 317.60p 758750
04/10/2018 322.00p 324.00p 317.00p 323.00p 539600
03/10/2018 316.40p 324.20p 316.40p 320.80p 767615
02/10/2018 314.80p 323.40p 314.80p 318.20p 891858
01/10/2018 315.40p 320.60p 313.40p 318.80p 604928
28/09/2018 315.40p 315.40p 312.00p 312.20p 418700
27/09/2018 310.60p 315.00p 310.60p 313.60p 347003
26/09/2018 314.40p 314.56p 310.20p 310.60p 432711
25/09/2018 314.00p 316.00p 312.60p 315.00p 391429
24/09/2018 317.40p 319.80p 313.80p 314.00p 154352
21/09/2018 325.80p 325.80p 316.00p 316.20p 858698
20/09/2018 317.20p 318.60p 315.20p 317.40p 386137
19/09/2018 316.00p 319.00p 315.80p 317.40p 470343
18/09/2018 316.60p 319.00p 315.80p 316.40p 345758
17/09/2018 315.80p 320.20p 315.80p 317.40p 448703
14/09/2018 315.00p 319.00p 315.00p 318.20p 303663
13/09/2018 313.60p 318.00p 311.92p 317.00p 319232
12/09/2018 313.40p 322.00p 312.60p 315.40p 432254
11/09/2018 317.20p 317.20p 311.60p 315.60p 541728
10/09/2018 314.60p 316.80p 313.20p 314.20p 425105
07/09/2018 310.00p 318.20p 310.00p 317.20p 766805
06/09/2018 320.60p 322.21p 314.00p 318.00p 627086
05/09/2018 321.20p 322.00p 316.00p 319.80p 1164223
04/09/2018 322.20p 322.80p 316.60p 316.80p 327472
03/09/2018 321.20p 324.00p 318.40p 322.00p 283737
31/08/2018 324.80p 324.80p 317.40p 318.20p 639140
30/08/2018 327.20p 329.60p 323.20p 325.00p 450100
29/08/2018 328.60p 328.60p 322.20p 327.80p 432484
28/08/2018 321.60p 324.80p 317.60p 324.20p 319908
24/08/2018 319.20p 321.60p 319.20p 320.80p 344972
23/08/2018 318.40p 324.60p 318.40p 321.00p 471095
22/08/2018 323.20p 323.40p 318.60p 321.00p 301856
21/08/2018 321.80p 325.20p 316.60p 323.80p 773309
20/08/2018 318.00p 327.20p 317.79p 322.60p 1248633
17/08/2018 319.40p 319.60p 313.60p 317.60p 589942
16/08/2018 319.00p 321.80p 315.16p 318.80p 897308
15/08/2018 313.20p 317.40p 313.07p 315.80p 1216440
14/08/2018 315.20p 316.80p 312.80p 315.20p 802706
13/08/2018 305.20p 315.60p 299.80p 312.00p 968039
10/08/2018 306.20p 310.60p 305.20p 306.60p 713137
09/08/2018 302.80p 310.40p 301.40p 310.20p 813793
08/08/2018 302.80p 307.00p 301.80p 303.40p 689845
07/08/2018 309.00p 309.00p 301.80p 302.20p 1001880
06/08/2018 305.00p 307.60p 301.60p 302.80p 469156
03/08/2018 306.60p 307.40p 300.80p 302.20p 1079024
02/08/2018 304.80p 309.60p 301.60p 305.60p 1085620
01/08/2018 317.20p 321.00p 303.60p 304.20p 646933
31/07/2018 335.60p 336.00p 317.20p 317.20p 1617932
30/07/2018 311.80p 336.60p 309.00p 334.40p 2644713
27/07/2018 308.80p 308.80p 301.20p 304.60p 357958
26/07/2018 301.80p 303.60p 296.80p 301.00p 627802
25/07/2018 299.40p 302.20p 295.60p 295.60p 402631
24/07/2018 308.40p 308.40p 299.00p 302.20p 515547
23/07/2018 300.20p 305.20p 299.40p 301.20p 183185
20/07/2018 303.80p 307.60p 301.60p 306.00p 423380
19/07/2018 305.60p 307.40p 303.60p 303.80p 400517
18/07/2018 310.40p 310.40p 305.60p 305.60p 467015
17/07/2018 308.40p 310.60p 306.80p 308.00p 461570
16/07/2018 307.80p 309.00p 305.40p 307.00p 271486
13/07/2018 306.00p 310.00p 305.20p 306.20p 275873
12/07/2018 301.60p 303.80p 298.80p 303.60p 675535
11/07/2018 305.20p 308.20p 298.60p 298.60p 563536
10/07/2018 298.20p 307.65p 297.00p 306.80p 667067
09/07/2018 298.80p 302.80p 296.20p 296.60p 412810
06/07/2018 297.80p 299.00p 294.60p 296.80p 273951
05/07/2018 294.00p 298.60p 290.64p 296.80p 804786
04/07/2018 303.20p 303.20p 292.00p 293.80p 615887
03/07/2018 303.60p 303.80p 300.20p 302.60p 351558
02/07/2018 300.60p 305.00p 299.80p 301.60p 773141
29/06/2018 302.20p 304.40p 300.80p 303.80p 830702
28/06/2018 303.20p 304.40p 298.80p 300.20p 1586879
27/06/2018 303.80p 304.40p 299.19p 303.20p 521877
26/06/2018 300.40p 302.60p 297.20p 301.20p 511133
25/06/2018 303.80p 303.80p 295.00p 297.00p 1512669
22/06/2018 300.00p 306.20p 299.80p 303.20p 1028784
21/06/2018 308.00p 308.00p 298.00p 298.60p 2345438
20/06/2018 303.60p 308.20p 303.60p 306.00p 2638498
19/06/2018 306.80p 308.40p 301.00p 303.00p 1039343
18/06/2018 310.80p 310.80p 305.60p 306.80p 563749
15/06/2018 312.60p 317.53p 310.40p 311.40p 1096558
14/06/2018 313.40p 317.00p 305.00p 311.80p 1449390
13/06/2018 315.40p 319.80p 314.40p 317.80p 518052
12/06/2018 324.20p 324.20p 315.20p 315.20p 532734
11/06/2018 325.00p 327.60p 320.80p 322.60p 392674
08/06/2018 314.60p 323.80p 313.40p 323.60p 449415
07/06/2018 321.60p 323.20p 315.80p 316.80p 386053
06/06/2018 321.00p 323.40p 317.80p 320.60p 477469
05/06/2018 319.00p 322.20p 317.40p 318.80p 305470
04/06/2018 318.00p 322.20p 315.95p 318.20p 388834
01/06/2018 315.80p 317.80p 313.60p 316.20p 508368
31/05/2018 314.60p 316.00p 310.80p 312.40p 506648
30/05/2018 311.80p 314.00p 310.40p 313.40p 431632
29/05/2018 316.00p 316.00p 310.20p 311.80p 464861
25/05/2018 319.40p 321.74p 316.20p 317.20p 534269
24/05/2018 311.00p 326.40p 311.00p 317.40p 1117593
23/05/2018 313.00p 315.20p 309.00p 309.80p 363687
22/05/2018 313.80p 317.60p 312.40p 314.60p 482327
21/05/2018 314.60p 314.80p 311.40p 314.40p 472619
18/05/2018 311.20p 314.20p 308.80p 310.60p 606423
17/05/2018 314.80p 316.95p 309.00p 311.00p 644067
16/05/2018 311.20p 312.00p 309.20p 311.00p 552847
15/05/2018 307.20p 318.80p 306.40p 310.40p 787534
14/05/2018 314.40p 319.40p 306.60p 308.40p 1081011
11/05/2018 315.00p 317.81p 311.20p 314.00p 709252
10/05/2018 318.20p 318.20p 313.00p 314.00p 647893
09/05/2018 318.40p 320.81p 314.20p 317.40p 472306
08/05/2018 316.00p 318.80p 313.00p 316.60p 1067942
04/05/2018 313.40p 317.00p 311.80p 313.60p 850216
03/05/2018 318.40p 321.00p 310.71p 313.40p 2075214
02/05/2018 307.80p 324.40p 304.40p 322.40p 1931504
01/05/2018 296.00p 305.20p 296.00p 304.40p 1839720
30/04/2018 294.40p 297.20p 287.60p 295.40p 1999849
27/04/2018 294.20p 295.00p 289.40p 294.60p 1099765
26/04/2018 290.80p 295.00p 287.20p 293.80p 2024658
25/04/2018 296.80p 298.00p 289.00p 291.40p 910980
24/04/2018 299.80p 301.20p 298.00p 299.40p 663802
23/04/2018 299.20p 302.60p 293.80p 299.40p 971918
20/04/2018 297.60p 300.00p 295.00p 298.80p 802825
19/04/2018 299.60p 299.60p 293.20p 296.20p 1209596
18/04/2018 295.40p 298.40p 289.40p 297.60p 856939
17/04/2018 295.00p 295.00p 288.60p 294.00p 1443795
16/04/2018 296.20p 296.72p 293.80p 294.60p 642309
13/04/2018 292.00p 296.40p 289.60p 294.00p 888710
12/04/2018 292.80p 294.68p 288.00p 290.00p 904131
11/04/2018 297.40p 298.60p 288.80p 293.40p 1068290
10/04/2018 293.60p 299.60p 292.20p 298.60p 1079668
09/04/2018 299.60p 300.20p 291.51p 292.00p 902053
06/04/2018 294.60p 299.60p 294.60p 297.80p 781977

*Close Price adjusted for both dividends and splits