Senior (SNR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
06/05/2010 109.90p 112.00p 107.30p 109.30p 1251750
05/05/2010 108.30p 111.90p 104.90p 111.00p 2016502
04/05/2010 112.00p 115.70p 108.00p 108.90p 1078456
30/04/2010 115.40p 119.70p 112.60p 116.00p 1305314
29/04/2010 113.90p 116.60p 113.20p 116.00p 2006420
28/04/2010 115.80p 118.00p 112.10p 114.40p 2211292
27/04/2010 123.80p 123.80p 117.20p 117.20p 1620654
26/04/2010 123.90p 126.70p 122.97p 123.90p 548225
23/04/2010 121.30p 124.10p 120.45p 123.40p 1000461
22/04/2010 119.50p 121.80p 119.00p 120.00p 5858961
21/04/2010 115.00p 125.90p 115.00p 122.00p 1868416
20/04/2010 111.40p 111.80p 108.10p 110.80p 797266
19/04/2010 106.40p 111.00p 106.00p 110.30p 829021
16/04/2010 108.20p 109.70p 105.50p 106.20p 1716119
15/04/2010 107.00p 109.80p 107.00p 109.00p 1364140
14/04/2010 110.80p 110.90p 108.00p 108.50p 690216
13/04/2010 109.40p 110.80p 109.00p 110.00p 1699191
12/04/2010 110.20p 112.30p 108.80p 111.00p 326315
09/04/2010 110.00p 112.20p 109.00p 111.10p 730564
08/04/2010 114.00p 114.00p 110.00p 110.60p 985996
07/04/2010 108.20p 113.90p 106.90p 113.00p 1901107
06/04/2010 103.90p 108.90p 103.51p 107.90p 2255781
01/04/2010 108.90p 109.80p 104.00p 105.10p 1064042
31/03/2010 104.50p 110.90p 104.00p 110.40p 2071315
30/03/2010 104.00p 105.00p 102.27p 102.90p 1904059
29/03/2010 104.80p 105.00p 101.90p 102.40p 665113
26/03/2010 104.00p 104.80p 102.00p 103.60p 639001
25/03/2010 101.80p 104.00p 99.05p 102.60p 939112
24/03/2010 98.00p 102.00p 94.00p 100.50p 2305300
23/03/2010 95.45p 97.50p 94.55p 96.45p 1272332
22/03/2010 96.00p 96.00p 93.00p 95.10p 891025
19/03/2010 96.00p 97.50p 94.50p 96.50p 9070144
18/03/2010 95.25p 95.50p 94.00p 94.75p 2441894
17/03/2010 96.75p 96.75p 94.50p 95.00p 4412331
16/03/2010 99.00p 99.00p 95.50p 95.75p 1584341
15/03/2010 94.75p 99.50p 94.25p 98.50p 1098304
12/03/2010 95.00p 96.00p 94.00p 95.25p 541655
11/03/2010 94.00p 95.50p 93.25p 94.25p 536865
10/03/2010 95.00p 95.50p 93.00p 94.00p 1149787
09/03/2010 91.25p 95.43p 88.77p 94.00p 1285591
08/03/2010 91.75p 91.75p 89.50p 90.00p 503234
05/03/2010 90.00p 92.50p 89.00p 91.00p 1319861
04/03/2010 91.00p 91.00p 88.50p 89.00p 357123
03/03/2010 91.00p 91.00p 88.09p 89.50p 2004111
02/03/2010 86.00p 93.50p 85.00p 91.50p 2128964
01/03/2010 85.00p 86.00p 82.50p 85.00p 1022398
26/02/2010 78.75p 80.00p 78.25p 78.50p 1121896
25/02/2010 79.00p 79.75p 77.50p 79.50p 868842
24/02/2010 80.00p 80.50p 79.50p 79.75p 646948
23/02/2010 80.75p 81.25p 79.75p 80.75p 460011
22/02/2010 81.50p 81.50p 80.23p 80.75p 386283
19/02/2010 80.50p 81.50p 78.63p 81.50p 402438
18/02/2010 81.00p 82.00p 80.25p 81.25p 1055511
17/02/2010 81.25p 83.00p 79.75p 81.00p 2360423
16/02/2010 82.75p 82.75p 79.50p 81.50p 661482
15/02/2010 81.75p 82.50p 81.50p 81.75p 411679
12/02/2010 81.75p 82.50p 79.75p 81.75p 1157545
11/02/2010 80.75p 82.25p 80.44p 82.00p 189029
10/02/2010 79.00p 81.25p 79.00p 80.25p 415168
09/02/2010 79.50p 80.00p 76.50p 80.00p 920429
08/02/2010 80.50p 81.75p 76.78p 79.00p 461769
05/02/2010 83.25p 84.00p 80.50p 82.75p 1421550
04/02/2010 84.75p 85.00p 82.75p 83.25p 115004
03/02/2010 85.75p 85.75p 84.28p 84.50p 271291
02/02/2010 83.00p 85.75p 83.00p 85.50p 714146
01/02/2010 83.50p 83.74p 82.70p 83.25p 32937
29/01/2010 84.00p 85.00p 83.25p 84.00p 477061
28/01/2010 82.25p 83.70p 82.25p 83.00p 203099
27/01/2010 83.25p 83.50p 82.00p 83.25p 320390
26/01/2010 83.75p 84.50p 81.98p 83.00p 646603
25/01/2010 82.75p 85.25p 81.00p 83.25p 449858
22/01/2010 83.00p 84.00p 81.00p 82.25p 2073369
21/01/2010 82.00p 83.50p 81.50p 82.50p 952514
20/01/2010 82.75p 82.75p 80.86p 81.50p 1484307
19/01/2010 85.00p 85.00p 81.00p 81.50p 667943
18/01/2010 86.75p 86.95p 83.76p 84.00p 506866
15/01/2010 84.75p 86.75p 84.75p 86.50p 240993
14/01/2010 83.50p 86.00p 81.91p 85.25p 2791783
13/01/2010 82.00p 83.50p 81.11p 83.00p 407352
12/01/2010 80.00p 83.00p 79.25p 81.00p 1226379
11/01/2010 79.00p 79.50p 78.25p 79.50p 3120967
08/01/2010 78.50p 79.50p 77.25p 79.00p 914484
07/01/2010 75.50p 78.32p 74.38p 77.50p 2724518
06/01/2010 73.75p 75.50p 72.75p 75.50p 299772
05/01/2010 76.00p 76.00p 72.75p 74.50p 347918
04/01/2010 74.75p 76.00p 72.50p 75.50p 459284
31/12/2009 75.00p 75.10p 73.25p 75.00p 443707
30/12/2009 74.00p 76.00p 71.50p 73.50p 179364
29/12/2009 71.50p 75.00p 70.13p 73.25p 105714
24/12/2009 73.00p 73.29p 70.58p 72.00p 25085
23/12/2009 73.00p 73.25p 72.00p 73.00p 314902
22/12/2009 70.00p 72.50p 67.04p 71.75p 410925
21/12/2009 70.50p 70.50p 68.01p 69.50p 358467
18/12/2009 71.25p 72.00p 69.50p 69.50p 518471
17/12/2009 70.25p 73.50p 69.00p 69.00p 3961463
16/12/2009 67.25p 70.00p 66.85p 69.50p 881282
15/12/2009 67.25p 68.50p 67.00p 67.75p 506416
14/12/2009 66.00p 67.00p 64.50p 66.75p 308457
11/12/2009 65.00p 66.25p 64.50p 64.75p 260127
10/12/2009 63.50p 65.75p 63.50p 65.50p 498026
09/12/2009 64.25p 66.00p 62.76p 63.00p 518363
08/12/2009 62.50p 66.00p 62.00p 64.50p 997509
07/12/2009 62.75p 65.31p 62.00p 63.00p 973702
04/12/2009 62.25p 63.00p 62.00p 62.50p 2515251
03/12/2009 62.00p 64.50p 62.00p 63.00p 2275564
02/12/2009 61.50p 63.25p 60.75p 63.00p 3402455
01/12/2009 60.00p 61.00p 59.50p 60.00p 1692832
30/11/2009 59.50p 61.50p 59.10p 60.00p 1518715
27/11/2009 61.50p 61.50p 58.26p 59.25p 745729
26/11/2009 63.00p 63.00p 59.51p 61.00p 331977
25/11/2009 62.75p 63.25p 61.31p 62.50p 3108922
24/11/2009 62.00p 64.00p 61.50p 62.00p 1535677
23/11/2009 62.00p 64.00p 60.50p 62.00p 654685
20/11/2009 62.25p 62.25p 61.50p 62.00p 2190905
19/11/2009 62.50p 62.50p 61.00p 62.00p 800554
18/11/2009 63.00p 63.00p 60.50p 61.00p 1089906
17/11/2009 62.75p 63.00p 61.75p 62.00p 603064
16/11/2009 63.00p 63.00p 60.83p 62.00p 582358
13/11/2009 62.00p 62.00p 61.00p 62.00p 479949
12/11/2009 62.00p 63.00p 60.25p 61.50p 2643876
11/11/2009 63.50p 63.50p 61.25p 61.75p 2046522
10/11/2009 64.00p 65.00p 62.00p 62.25p 2014177
09/11/2009 62.00p 62.00p 61.50p 62.00p 752949
06/11/2009 60.75p 61.75p 60.25p 61.25p 54737
05/11/2009 58.25p 61.00p 58.00p 59.75p 310270
04/11/2009 58.50p 60.75p 58.25p 58.50p 1926135
03/11/2009 59.00p 61.25p 57.00p 58.25p 563731
02/11/2009 59.00p 60.50p 58.00p 60.00p 233576
30/10/2009 59.75p 61.25p 59.00p 61.25p 177319
29/10/2009 61.75p 61.75p 59.75p 60.50p 523613
28/10/2009 62.00p 62.25p 59.75p 60.50p 336589
27/10/2009 64.50p 64.75p 62.00p 64.00p 258985
26/10/2009 64.75p 65.50p 64.75p 65.00p 751199
23/10/2009 64.50p 65.00p 62.25p 64.75p 517873
22/10/2009 65.50p 65.50p 62.25p 63.75p 379922
21/10/2009 65.50p 65.50p 63.50p 63.50p 1079908
20/10/2009 66.50p 67.00p 63.50p 65.00p 984356
19/10/2009 69.00p 71.00p 66.75p 66.75p 3997303
16/10/2009 62.50p 63.75p 62.00p 63.50p 253470
15/10/2009 62.00p 62.50p 61.25p 62.00p 194393
14/10/2009 62.75p 62.75p 59.00p 61.25p 177831
13/10/2009 61.50p 62.50p 60.00p 61.50p 417370
12/10/2009 59.25p 62.00p 59.00p 61.50p 184689
09/10/2009 59.75p 60.75p 59.00p 60.50p 209171
08/10/2009 58.50p 60.75p 58.50p 58.50p 545510
07/10/2009 59.00p 60.00p 57.50p 60.00p 229747
06/10/2009 57.75p 60.00p 57.75p 59.75p 930258
05/10/2009 57.25p 59.00p 56.00p 58.50p 98766
02/10/2009 60.50p 61.00p 57.00p 58.25p 336142
01/10/2009 62.25p 64.50p 60.00p 63.00p 618021
30/09/2009 59.25p 63.00p 59.25p 61.75p 225830
29/09/2009 58.00p 61.00p 57.50p 61.00p 776276
28/09/2009 59.75p 60.00p 58.00p 58.25p 1097298
25/09/2009 59.00p 59.75p 58.00p 58.00p 122969
24/09/2009 58.00p 58.00p 57.25p 57.25p 176358
23/09/2009 59.50p 59.50p 58.00p 58.75p 1615315
22/09/2009 59.75p 59.75p 58.75p 59.25p 276982
21/09/2009 60.00p 63.00p 57.50p 58.50p 451546

*Close Price adjusted for both dividends and splits