Senior (SNR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/05/2013 269.80p 275.20p 269.80p 273.10p 429884
20/05/2013 268.90p 271.05p 265.10p 269.50p 208424
17/05/2013 267.00p 271.00p 264.02p 269.60p 273805
16/05/2013 264.20p 267.80p 257.01p 267.00p 177750
15/05/2013 265.70p 267.65p 264.30p 265.10p 174762
14/05/2013 264.50p 267.20p 262.86p 266.70p 364196
13/05/2013 261.90p 266.00p 261.07p 264.80p 288624
10/05/2013 262.80p 264.90p 261.50p 262.70p 388692
09/05/2013 256.10p 263.30p 256.10p 263.30p 556919
08/05/2013 258.10p 259.60p 256.80p 256.90p 407087
07/05/2013 254.90p 258.50p 252.90p 257.40p 322732
03/05/2013 255.10p 257.10p 250.80p 254.60p 649178
02/05/2013 256.60p 258.30p 252.00p 254.10p 1298226
01/05/2013 253.20p 256.90p 251.00p 256.60p 606570
30/04/2013 250.60p 255.00p 250.60p 255.00p 1259561
29/04/2013 250.00p 251.80p 244.83p 251.80p 565982
26/04/2013 247.40p 250.60p 245.16p 250.00p 401752
25/04/2013 239.20p 252.90p 238.60p 248.20p 707275
24/04/2013 239.70p 240.00p 237.10p 240.00p 764221
23/04/2013 236.00p 241.49p 235.00p 239.00p 388919
22/04/2013 241.90p 242.70p 233.60p 235.00p 370504
19/04/2013 241.40p 242.50p 230.82p 241.40p 616121
18/04/2013 242.80p 244.60p 238.70p 241.60p 493296
17/04/2013 244.60p 248.60p 240.00p 240.90p 469817
16/04/2013 246.00p 249.10p 243.00p 244.30p 404722
15/04/2013 253.80p 254.20p 244.40p 247.30p 388282
12/04/2013 249.00p 254.50p 249.00p 253.10p 341217
11/04/2013 247.40p 253.00p 247.40p 252.70p 363484
10/04/2013 245.00p 249.30p 241.60p 248.30p 341576
09/04/2013 241.10p 245.70p 239.50p 243.40p 568422
08/04/2013 236.70p 243.20p 234.58p 243.20p 834346
05/04/2013 237.70p 237.70p 231.30p 235.40p 543891
04/04/2013 250.00p 250.80p 234.91p 236.00p 899631
03/04/2013 242.60p 252.60p 242.10p 250.80p 525851
02/04/2013 237.70p 246.80p 237.70p 246.30p 482532
28/03/2013 243.60p 244.00p 238.00p 238.40p 329855
27/03/2013 241.90p 243.80p 239.90p 243.20p 326697
26/03/2013 246.30p 249.20p 241.20p 241.90p 440796
25/03/2013 241.70p 247.90p 241.10p 246.80p 315391
22/03/2013 244.30p 246.15p 239.70p 240.90p 354814
21/03/2013 244.10p 248.30p 241.30p 245.30p 564627
20/03/2013 252.40p 257.00p 243.60p 245.30p 468999
19/03/2013 241.70p 252.80p 241.70p 251.80p 776375
18/03/2013 237.60p 246.50p 237.12p 242.90p 333069
15/03/2013 242.30p 243.90p 233.83p 240.40p 1987163
14/03/2013 243.50p 247.30p 241.60p 242.00p 525026
13/03/2013 246.40p 247.90p 245.20p 245.70p 140471
12/03/2013 245.00p 249.50p 244.20p 247.30p 422578
11/03/2013 246.40p 249.80p 243.00p 246.00p 448702
08/03/2013 249.20p 250.80p 246.40p 248.90p 585301
07/03/2013 244.90p 250.40p 244.09p 248.70p 901648
06/03/2013 240.10p 244.50p 239.00p 243.40p 488966
05/03/2013 241.80p 248.15p 237.70p 238.30p 1200404
04/03/2013 243.00p 243.00p 239.20p 241.20p 1038907
01/03/2013 241.00p 242.70p 239.00p 241.00p 320984
28/02/2013 241.20p 245.10p 238.79p 242.40p 468888
27/02/2013 238.60p 244.10p 236.00p 240.60p 1079673
26/02/2013 230.90p 239.00p 228.90p 236.00p 694022
25/02/2013 223.00p 241.33p 222.94p 237.00p 1557014
22/02/2013 217.00p 221.92p 214.80p 221.30p 402208
21/02/2013 214.60p 217.66p 214.00p 215.70p 366574
20/02/2013 215.50p 217.40p 214.20p 217.40p 231601
19/02/2013 212.80p 216.40p 210.65p 215.00p 174808
18/02/2013 215.60p 215.60p 210.30p 211.90p 157596
15/02/2013 209.00p 214.20p 207.50p 213.90p 474839
14/02/2013 206.60p 209.70p 204.90p 208.00p 403527
13/02/2013 210.40p 210.40p 207.00p 208.00p 423898
12/02/2013 211.00p 211.20p 201.48p 210.20p 115853
11/02/2013 208.30p 211.70p 207.63p 211.00p 147732
08/02/2013 209.30p 213.15p 205.30p 208.60p 105379
07/02/2013 208.30p 212.60p 207.07p 208.80p 381809
06/02/2013 201.00p 210.50p 201.00p 209.00p 460581
05/02/2013 201.80p 202.50p 199.60p 200.40p 242272
04/02/2013 205.00p 206.20p 201.20p 202.10p 264216
01/02/2013 201.70p 208.50p 201.70p 205.40p 361715
31/01/2013 203.50p 204.50p 198.09p 201.60p 328643
30/01/2013 209.30p 210.70p 197.85p 204.50p 210257
29/01/2013 213.10p 213.20p 206.60p 209.30p 262544
28/01/2013 217.20p 217.20p 212.10p 212.50p 544616
25/01/2013 213.50p 215.00p 212.30p 213.70p 300076
24/01/2013 212.00p 214.90p 210.43p 212.70p 352431
23/01/2013 212.60p 215.40p 211.00p 213.00p 226464
22/01/2013 210.00p 213.00p 210.00p 212.10p 252436
21/01/2013 209.00p 211.40p 208.20p 210.60p 176398
18/01/2013 206.00p 218.21p 204.40p 208.70p 586193
17/01/2013 202.00p 205.20p 199.00p 204.40p 1714269
16/01/2013 206.20p 206.20p 196.92p 197.70p 772020
15/01/2013 206.70p 209.70p 205.90p 205.90p 132308
14/01/2013 212.80p 213.20p 206.57p 207.50p 218129
11/01/2013 210.20p 212.50p 207.02p 209.30p 222776
10/01/2013 211.60p 211.70p 208.70p 209.50p 168347
09/01/2013 213.50p 215.00p 211.30p 211.30p 457688
08/01/2013 212.90p 215.30p 212.70p 213.60p 465313
07/01/2013 212.40p 215.00p 209.84p 215.00p 402461
04/01/2013 208.70p 216.10p 208.00p 214.20p 547935
03/01/2013 207.80p 209.10p 206.71p 208.20p 341679
02/01/2013 202.30p 207.90p 201.00p 207.40p 441040
31/12/2012 196.30p 203.37p 196.20p 199.60p 75832
28/12/2012 202.40p 202.40p 199.80p 200.30p 80061
27/12/2012 198.00p 202.50p 198.00p 202.00p 94765
24/12/2012 204.00p 206.00p 197.06p 202.40p 30157
21/12/2012 202.10p 203.00p 198.50p 202.50p 506902
20/12/2012 202.30p 203.40p 201.70p 203.00p 406119
19/12/2012 203.00p 203.80p 199.70p 202.70p 258536
18/12/2012 202.00p 203.27p 200.70p 202.10p 376410
17/12/2012 203.30p 204.35p 199.40p 201.00p 412065
14/12/2012 205.00p 205.00p 201.10p 202.90p 300120
13/12/2012 208.00p 210.02p 204.20p 204.90p 360175
12/12/2012 203.30p 211.33p 203.30p 208.50p 986048
11/12/2012 199.00p 203.20p 199.00p 201.90p 589726
10/12/2012 199.00p 200.26p 196.80p 198.70p 132962
07/12/2012 195.10p 199.75p 195.00p 199.50p 223497
06/12/2012 196.80p 201.00p 195.60p 197.00p 420244
05/12/2012 195.00p 199.00p 193.65p 196.70p 215823
04/12/2012 198.00p 198.61p 191.90p 194.20p 1694628
03/12/2012 197.70p 201.23p 196.00p 197.90p 206781
30/11/2012 193.30p 199.50p 192.32p 198.40p 585159
29/11/2012 194.00p 198.00p 193.00p 194.00p 1165644
28/11/2012 191.20p 193.50p 191.20p 193.00p 293157
27/11/2012 193.10p 193.61p 190.40p 191.50p 334523
26/11/2012 189.10p 193.50p 189.10p 191.40p 165568
23/11/2012 190.00p 192.00p 189.43p 191.90p 124437
22/11/2012 186.60p 188.60p 185.96p 188.60p 127552
21/11/2012 187.20p 188.00p 185.60p 186.90p 218465
20/11/2012 186.30p 188.50p 186.10p 187.40p 206931
19/11/2012 188.60p 188.60p 185.33p 187.00p 378462
16/11/2012 189.00p 189.80p 185.70p 185.90p 256069
15/11/2012 189.90p 191.60p 188.40p 188.50p 515746
14/11/2012 194.00p 194.50p 190.10p 190.10p 488231
13/11/2012 194.50p 195.50p 191.04p 192.70p 326033
12/11/2012 197.40p 199.10p 194.20p 194.80p 685717
09/11/2012 199.90p 201.00p 196.80p 197.10p 802276
08/11/2012 201.10p 201.32p 195.00p 200.00p 633921
07/11/2012 200.70p 203.80p 198.80p 199.70p 1896698
06/11/2012 198.30p 201.10p 197.31p 200.70p 305770
05/11/2012 202.00p 202.00p 195.00p 198.50p 304978
02/11/2012 197.20p 202.20p 197.00p 198.70p 265970
01/11/2012 194.30p 202.80p 194.30p 200.70p 1164729
31/10/2012 194.20p 195.50p 192.70p 194.60p 575100
30/10/2012 191.50p 195.90p 191.50p 194.50p 322124
29/10/2012 191.70p 193.30p 189.74p 192.30p 231705
26/10/2012 191.30p 194.00p 191.30p 192.30p 436105
25/10/2012 191.40p 194.00p 191.40p 192.80p 399898
24/10/2012 194.40p 194.76p 191.40p 191.60p 612787
23/10/2012 195.80p 197.14p 193.60p 195.00p 342131
22/10/2012 200.00p 207.90p 196.40p 197.00p 910793
19/10/2012 196.40p 201.60p 195.90p 196.30p 740537
18/10/2012 194.00p 199.10p 193.00p 198.10p 808240
17/10/2012 194.00p 195.37p 193.70p 194.50p 293737
16/10/2012 190.30p 197.50p 189.60p 194.20p 1161624
15/10/2012 187.20p 191.40p 185.60p 189.80p 996953
12/10/2012 191.70p 192.00p 186.40p 187.30p 777262
11/10/2012 196.50p 197.70p 195.00p 195.00p 425096
10/10/2012 200.30p 200.60p 187.25p 197.00p 806040
09/10/2012 204.40p 204.40p 196.70p 201.00p 196427
08/10/2012 204.30p 206.70p 201.90p 205.00p 282671
05/10/2012 204.40p 207.10p 202.70p 206.10p 244203
04/10/2012 204.90p 205.80p 202.40p 204.00p 292603
03/10/2012 204.80p 206.40p 202.90p 204.20p 258202
02/10/2012 205.40p 207.70p 204.80p 205.90p 322631
01/10/2012 204.40p 209.10p 203.74p 206.20p 469378
28/09/2012 205.30p 207.70p 203.40p 204.30p 219050
27/09/2012 202.70p 205.20p 200.50p 205.20p 234453
26/09/2012 206.80p 208.30p 202.10p 202.50p 162285
25/09/2012 207.30p 210.10p 205.90p 208.00p 229553
24/09/2012 208.30p 213.79p 205.30p 207.00p 187274
21/09/2012 208.20p 213.80p 206.70p 210.10p 1447743
20/09/2012 208.10p 208.63p 205.70p 207.00p 363049
19/09/2012 208.50p 213.80p 205.90p 208.80p 426042
18/09/2012 208.60p 209.90p 207.60p 207.60p 410815
17/09/2012 210.70p 214.10p 206.90p 209.60p 1650800
14/09/2012 210.20p 214.62p 209.10p 211.00p 749646
13/09/2012 206.50p 210.40p 204.67p 208.00p 255390
12/09/2012 210.20p 211.13p 203.10p 207.00p 430978
11/09/2012 211.20p 211.20p 203.36p 210.70p 344377
10/09/2012 212.00p 212.10p 209.90p 211.30p 525604
07/09/2012 208.60p 212.30p 203.80p 210.50p 892394
06/09/2012 202.30p 208.90p 201.60p 208.10p 296341
05/09/2012 200.00p 201.80p 198.10p 201.20p 173318
04/09/2012 204.80p 204.80p 198.00p 199.00p 279684
03/09/2012 204.30p 205.80p 197.26p 203.80p 263808
31/08/2012 197.10p 204.70p 195.50p 197.40p 809794
30/08/2012 197.30p 202.50p 197.00p 197.00p 320578
29/08/2012 200.40p 201.50p 197.27p 198.30p 516443
28/08/2012 200.20p 201.90p 199.98p 200.60p 250614
24/08/2012 205.40p 205.50p 200.70p 202.10p 496267
23/08/2012 208.80p 209.00p 205.30p 205.30p 317044
22/08/2012 208.70p 208.70p 204.50p 207.50p 348531
21/08/2012 212.00p 213.70p 206.40p 210.20p 776481
20/08/2012 207.70p 217.30p 205.80p 212.40p 1441301
17/08/2012 204.00p 209.10p 204.00p 207.70p 589625
16/08/2012 204.90p 205.40p 203.60p 204.80p 302554
15/08/2012 201.90p 205.80p 201.26p 204.50p 258614
14/08/2012 204.90p 205.60p 201.10p 203.10p 362019
13/08/2012 199.50p 205.10p 199.50p 204.50p 590475
10/08/2012 200.80p 202.00p 195.60p 200.60p 746150
09/08/2012 198.70p 202.90p 197.40p 200.10p 280685
08/08/2012 197.60p 199.50p 193.02p 198.70p 371765
07/08/2012 195.30p 201.60p 194.90p 198.60p 554002
06/08/2012 197.40p 201.50p 196.00p 199.60p 1068028

*Close Price adjusted for both dividends and splits