Senior (SNR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
28/05/2024 173.00p 175.00p 164.80p 164.80p 1881133
24/05/2024 178.00p 178.00p 166.20p 171.40p 296746
23/05/2024 160.20p 174.60p 160.20p 170.40p 245817
22/05/2024 159.20p 170.80p 159.20p 168.40p 1017908
21/05/2024 161.80p 174.60p 161.80p 167.80p 446119
20/05/2024 170.00p 172.40p 169.20p 170.00p 456376
17/05/2024 165.00p 179.40p 165.00p 170.00p 482562
16/05/2024 178.00p 178.00p 169.80p 170.40p 235702
15/05/2024 169.80p 171.26p 165.80p 170.00p 1158452
14/05/2024 167.00p 170.20p 167.00p 169.20p 217158
13/05/2024 166.00p 172.00p 166.00p 169.40p 240651
10/05/2024 171.60p 173.80p 169.20p 171.00p 571980
09/05/2024 160.80p 169.60p 160.80p 169.00p 540798
08/05/2024 167.40p 170.00p 166.00p 168.40p 153034
07/05/2024 168.60p 175.00p 162.60p 166.40p 581671
03/05/2024 171.20p 171.40p 167.60p 167.60p 419114
02/05/2024 166.40p 171.40p 162.40p 171.40p 448900
01/05/2024 163.00p 167.40p 163.00p 167.40p 411663
30/04/2024 165.40p 166.87p 163.40p 164.60p 575562
29/04/2024 165.20p 169.80p 163.80p 165.00p 382152
26/04/2024 178.00p 178.00p 163.00p 164.40p 908198
25/04/2024 159.60p 164.60p 156.40p 163.80p 1351163
24/04/2024 162.60p 167.00p 159.55p 160.00p 249522
23/04/2024 157.20p 162.40p 157.20p 161.80p 496891
22/04/2024 158.40p 161.40p 158.40p 160.00p 209222
19/04/2024 166.40p 166.40p 159.20p 160.00p 720193
18/04/2024 164.80p 165.40p 160.00p 162.00p 171424
17/04/2024 159.60p 166.80p 159.60p 165.20p 691137
16/04/2024 157.20p 163.20p 157.20p 163.20p 390464
15/04/2024 172.60p 172.60p 161.60p 165.00p 461603
12/04/2024 169.00p 170.00p 164.00p 164.00p 277832
11/04/2024 170.40p 170.40p 164.00p 166.60p 536333
10/04/2024 166.20p 176.40p 166.20p 170.60p 485042
09/04/2024 171.00p 172.60p 169.00p 169.00p 324366
08/04/2024 169.20p 173.20p 166.20p 172.40p 111781
05/04/2024 177.20p 177.20p 165.20p 171.40p 274273
04/04/2024 160.80p 175.69p 160.80p 173.00p 364276
03/04/2024 173.40p 176.20p 172.00p 174.60p 374542
02/04/2024 172.00p 178.60p 172.00p 174.60p 306761
28/03/2024 174.80p 178.20p 172.80p 176.80p 485621
27/03/2024 177.00p 179.80p 174.40p 174.40p 888467
26/03/2024 178.00p 179.40p 176.60p 178.60p 690701
25/03/2024 175.00p 177.80p 175.00p 176.40p 1176070
22/03/2024 174.80p 178.20p 174.80p 177.40p 670596
21/03/2024 176.40p 178.60p 175.20p 178.20p 1053540
20/03/2024 174.60p 175.00p 174.60p 175.00p 464383
19/03/2024 174.60p 175.80p 172.60p 175.00p 4921824
18/03/2024 172.80p 176.00p 171.00p 175.00p 207141
15/03/2024 176.40p 180.60p 175.20p 176.20p 1247165
14/03/2024 171.80p 177.40p 171.80p 176.80p 597660
13/03/2024 173.00p 175.20p 171.80p 174.20p 719669
12/03/2024 170.60p 173.00p 169.00p 173.00p 1079588
11/03/2024 166.00p 170.80p 166.00p 170.20p 822356
08/03/2024 165.80p 167.80p 165.40p 167.80p 747130
07/03/2024 162.00p 168.40p 157.40p 166.60p 1857830
06/03/2024 162.60p 165.00p 161.60p 163.60p 966390
05/03/2024 160.40p 162.60p 160.00p 162.40p 497334
04/03/2024 167.60p 167.60p 156.19p 161.60p 1059013
01/03/2024 155.80p 162.20p 155.60p 159.60p 460458
29/02/2024 162.00p 162.00p 158.00p 158.00p 558338
28/02/2024 160.00p 162.60p 158.20p 159.00p 246954
27/02/2024 159.00p 162.40p 159.00p 162.00p 384640
26/02/2024 162.40p 162.40p 159.80p 159.80p 261501
23/02/2024 156.00p 162.60p 156.00p 161.80p 362084
22/02/2024 165.00p 165.00p 161.00p 161.00p 268788
21/02/2024 161.80p 162.40p 158.40p 162.00p 334949
20/02/2024 159.60p 160.80p 159.00p 159.60p 103230
19/02/2024 156.20p 164.80p 156.20p 161.40p 294077
16/02/2024 158.00p 161.20p 157.80p 157.80p 770713
15/02/2024 159.80p 159.80p 158.20p 159.80p 176018
14/02/2024 159.00p 161.60p 157.40p 157.40p 738785
13/02/2024 160.00p 160.00p 156.40p 157.60p 297412
12/02/2024 158.40p 163.60p 157.40p 159.40p 324811
09/02/2024 159.20p 165.40p 155.20p 157.60p 3717960
08/02/2024 161.00p 167.20p 159.60p 160.20p 1025180
07/02/2024 160.40p 163.24p 159.75p 160.20p 611644
06/02/2024 160.40p 165.80p 158.00p 161.40p 296040
05/02/2024 160.80p 166.20p 158.20p 159.20p 830641
02/02/2024 161.00p 161.40p 157.00p 159.80p 243651
01/02/2024 156.80p 160.60p 146.80p 155.20p 1012270
31/01/2024 165.60p 165.60p 154.60p 157.80p 1394130
30/01/2024 158.60p 159.80p 157.00p 158.00p 229981
29/01/2024 163.00p 163.00p 156.20p 158.00p 794015
26/01/2024 159.00p 160.80p 153.80p 158.80p 440010
25/01/2024 156.00p 158.80p 148.47p 155.00p 2655813
24/01/2024 169.20p 170.00p 158.20p 159.60p 3464159
23/01/2024 168.00p 173.00p 168.00p 171.00p 2373317
22/01/2024 169.00p 173.60p 169.00p 172.20p 353557
19/01/2024 172.20p 173.60p 170.40p 173.00p 643964
18/01/2024 169.40p 173.60p 166.60p 172.40p 6631210
17/01/2024 176.80p 176.80p 168.20p 169.60p 1015428
16/01/2024 171.60p 173.60p 171.20p 172.60p 896633
15/01/2024 175.40p 175.40p 171.00p 171.60p 1180085
12/01/2024 172.40p 175.40p 171.20p 172.40p 270251
11/01/2024 174.60p 175.80p 171.80p 171.80p 270874
10/01/2024 174.00p 176.80p 173.80p 174.60p 730661
09/01/2024 174.80p 176.20p 171.00p 172.40p 5648051
08/01/2024 172.00p 175.00p 165.80p 172.00p 2690603
05/01/2024 176.00p 176.40p 174.80p 176.00p 141415
04/01/2024 177.60p 177.80p 172.60p 176.80p 925802
03/01/2024 177.20p 178.20p 175.40p 176.60p 276240
02/01/2024 169.60p 180.60p 169.60p 178.80p 572262
29/12/2023 177.60p 180.80p 177.00p 177.60p 77896
28/12/2023 178.00p 181.20p 177.00p 180.00p 189811
27/12/2023 177.60p 180.60p 171.40p 180.40p 183929
22/12/2023 177.60p 180.20p 177.40p 178.20p 127565
21/12/2023 180.60p 181.37p 177.60p 179.20p 337700
20/12/2023 181.20p 181.80p 177.00p 180.00p 476909
19/12/2023 183.00p 183.00p 174.20p 177.00p 212656
18/12/2023 174.20p 177.80p 173.80p 176.20p 336925
15/12/2023 179.00p 182.60p 174.60p 174.60p 728472
14/12/2023 176.00p 178.20p 172.68p 177.00p 370845
13/12/2023 177.00p 177.00p 170.00p 174.20p 435231
12/12/2023 177.00p 177.00p 169.00p 172.60p 510970
11/12/2023 168.00p 173.00p 168.00p 171.40p 1677641
08/12/2023 175.20p 175.20p 168.20p 170.00p 162061
07/12/2023 162.40p 167.40p 161.45p 167.40p 227187
06/12/2023 162.00p 165.00p 161.95p 163.00p 205370
05/12/2023 161.60p 166.40p 158.00p 163.80p 341608
04/12/2023 170.80p 170.80p 162.32p 164.00p 462348
01/12/2023 173.00p 173.60p 169.40p 170.20p 505855
30/11/2023 175.80p 175.80p 170.20p 171.00p 399924
29/11/2023 173.00p 177.00p 172.00p 175.40p 181707
28/11/2023 170.20p 173.80p 169.00p 173.40p 248371
27/11/2023 172.00p 173.80p 165.20p 171.00p 133711
24/11/2023 175.40p 175.40p 170.86p 172.60p 143530
23/11/2023 174.00p 174.00p 168.60p 171.00p 107187
22/11/2023 165.00p 171.40p 162.20p 169.40p 334022
21/11/2023 167.00p 168.00p 164.60p 167.80p 616037
20/11/2023 163.00p 172.80p 163.00p 165.00p 267448
17/11/2023 165.00p 174.20p 162.80p 165.00p 316767
16/11/2023 172.00p 172.00p 164.60p 165.00p 255612
15/11/2023 157.20p 171.40p 157.20p 167.00p 283941
14/11/2023 158.00p 167.00p 157.00p 167.00p 381315
13/11/2023 164.00p 165.80p 159.92p 164.60p 117736
10/11/2023 157.00p 165.80p 157.00p 163.20p 160613
09/11/2023 155.60p 162.80p 155.60p 162.80p 166188
08/11/2023 157.60p 160.00p 157.40p 159.20p 508241
07/11/2023 157.80p 159.46p 152.20p 157.80p 211328
06/11/2023 160.00p 164.60p 156.60p 157.20p 131117
03/11/2023 154.80p 161.60p 154.80p 160.00p 327752
02/11/2023 157.80p 164.80p 157.20p 159.60p 246045
01/11/2023 152.60p 164.40p 152.60p 156.60p 288281
31/10/2023 157.00p 160.80p 154.20p 156.40p 161190
30/10/2023 159.00p 159.00p 152.40p 155.00p 132284
27/10/2023 162.20p 162.20p 151.80p 155.00p 280304
26/10/2023 155.40p 155.60p 152.00p 154.20p 2380342
25/10/2023 158.00p 159.40p 155.20p 156.00p 332784
24/10/2023 160.60p 161.00p 155.60p 157.80p 147692
23/10/2023 158.80p 160.20p 156.40p 158.80p 226764
20/10/2023 153.80p 165.80p 153.80p 157.00p 255411
19/10/2023 161.40p 164.40p 158.42p 160.20p 278205
18/10/2023 171.60p 171.60p 164.20p 164.20p 169709
17/10/2023 164.00p 168.80p 164.00p 167.40p 252586
16/10/2023 167.80p 167.80p 163.36p 164.80p 285455
13/10/2023 168.20p 170.00p 163.00p 165.00p 1136606
12/10/2023 167.00p 170.20p 164.20p 169.20p 372808
11/10/2023 160.00p 166.40p 160.00p 166.40p 246644
10/10/2023 160.40p 166.00p 160.20p 165.80p 370825
09/10/2023 160.80p 160.80p 157.40p 159.20p 160871
06/10/2023 158.40p 159.80p 155.40p 157.40p 263901
05/10/2023 160.40p 161.28p 158.80p 159.00p 313322
04/10/2023 157.60p 160.20p 153.12p 160.20p 457655
03/10/2023 165.00p 165.00p 159.53p 160.00p 316386
02/10/2023 162.40p 165.00p 160.60p 162.20p 478158
29/09/2023 161.00p 163.00p 160.60p 163.00p 454236
28/09/2023 162.40p 163.20p 158.40p 162.00p 609940
27/09/2023 164.80p 166.80p 161.40p 161.40p 293912
26/09/2023 162.00p 163.40p 153.96p 162.00p 340504
25/09/2023 170.00p 170.00p 159.60p 161.00p 662320
22/09/2023 166.00p 166.00p 161.60p 163.40p 531515
21/09/2023 165.80p 166.60p 164.80p 165.40p 168268
20/09/2023 167.60p 168.31p 162.60p 166.40p 124266
19/09/2023 164.40p 168.20p 163.00p 164.40p 269835
18/09/2023 164.80p 167.94p 163.80p 163.80p 180481
15/09/2023 171.00p 171.40p 168.00p 168.00p 764299
14/09/2023 171.00p 175.04p 167.31p 170.00p 753630
13/09/2023 168.00p 169.40p 164.80p 169.40p 1050965
12/09/2023 168.80p 171.00p 163.20p 166.00p 1381350
11/09/2023 172.00p 175.40p 168.60p 169.00p 489430
08/09/2023 176.40p 177.80p 174.80p 175.60p 489932
07/09/2023 175.00p 178.60p 175.00p 177.40p 181945
06/09/2023 173.80p 176.40p 173.40p 175.40p 324290
05/09/2023 171.80p 177.60p 171.80p 175.60p 154713
04/09/2023 178.00p 178.00p 174.40p 176.40p 269736
01/09/2023 178.00p 182.80p 176.80p 177.40p 573275
31/08/2023 176.40p 180.62p 176.40p 180.20p 819215
30/08/2023 176.40p 177.40p 173.60p 177.20p 452075
29/08/2023 176.00p 177.60p 174.00p 176.40p 490853
25/08/2023 173.00p 176.20p 172.92p 175.80p 1670832
24/08/2023 172.80p 174.60p 172.00p 173.00p 1298841
23/08/2023 167.20p 172.40p 167.20p 172.40p 778920
22/08/2023 168.40p 170.80p 168.20p 169.60p 582202
21/08/2023 172.60p 174.80p 167.00p 168.20p 912872
18/08/2023 171.20p 174.60p 168.20p 172.40p 1702487
17/08/2023 172.20p 173.60p 169.40p 172.40p 464280
16/08/2023 173.60p 175.00p 171.80p 172.40p 207052
15/08/2023 172.20p 173.00p 168.00p 172.40p 369091
14/08/2023 172.20p 174.60p 172.00p 173.00p 177521
11/08/2023 172.00p 173.30p 171.80p 172.60p 238653

*Close Price adjusted for both dividends and splits