Senior (SNR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/11/2019 184.60p 187.00p 183.00p 186.00p 568050
31/10/2019 187.40p 187.40p 181.40p 184.70p 635559
30/10/2019 181.30p 185.00p 180.70p 184.00p 800087
29/10/2019 183.90p 186.00p 181.70p 182.20p 454076
28/10/2019 186.10p 189.00p 184.00p 185.10p 294682
25/10/2019 182.80p 185.60p 182.80p 185.20p 401132
24/10/2019 185.60p 186.10p 183.26p 184.30p 850488
23/10/2019 179.90p 185.10p 179.90p 185.10p 625583
22/10/2019 179.40p 184.40p 179.40p 183.80p 1382164
21/10/2019 176.90p 182.90p 176.90p 182.80p 1200531
18/10/2019 174.60p 183.60p 174.60p 180.30p 1185988
17/10/2019 170.10p 176.40p 170.10p 176.00p 1635268
16/10/2019 173.70p 175.52p 171.70p 174.00p 1246655
15/10/2019 176.80p 178.00p 174.00p 174.80p 1641009
14/10/2019 176.70p 180.60p 174.34p 176.00p 1816635
11/10/2019 177.00p 179.30p 175.13p 176.00p 2535706
10/10/2019 179.40p 179.40p 173.40p 174.60p 454206
09/10/2019 182.20p 182.20p 174.80p 174.80p 567701
08/10/2019 181.70p 181.70p 176.00p 176.80p 465149
07/10/2019 186.40p 186.40p 180.00p 180.00p 387019
04/10/2019 180.90p 183.90p 180.90p 181.50p 357315
03/10/2019 185.50p 185.50p 178.40p 180.50p 1161336
02/10/2019 184.00p 184.87p 180.60p 181.50p 424834
01/10/2019 190.00p 190.00p 182.90p 182.90p 1044826
30/09/2019 189.90p 192.40p 186.80p 187.60p 631749
27/09/2019 187.80p 189.10p 184.80p 186.00p 1829039
26/09/2019 184.80p 194.20p 184.80p 186.30p 1105988
25/09/2019 191.70p 191.70p 185.90p 187.60p 577643
24/09/2019 196.00p 196.00p 191.50p 192.00p 559009
23/09/2019 205.80p 205.80p 194.10p 195.00p 557014
20/09/2019 206.00p 206.00p 198.50p 200.00p 1504838
19/09/2019 201.60p 202.80p 197.81p 201.60p 525478
18/09/2019 197.00p 201.60p 196.87p 198.10p 479757
17/09/2019 196.70p 202.80p 195.30p 201.40p 452278
16/09/2019 207.00p 207.00p 198.20p 200.00p 819305
13/09/2019 204.20p 206.60p 203.60p 205.60p 1219259
12/09/2019 208.00p 209.07p 203.60p 204.60p 823317
11/09/2019 207.00p 212.60p 206.40p 208.00p 523027
10/09/2019 212.20p 212.20p 203.60p 204.00p 506135
09/09/2019 200.40p 206.40p 200.40p 204.00p 795191
06/09/2019 202.80p 205.80p 199.14p 204.20p 596289
05/09/2019 199.80p 204.80p 199.80p 203.60p 440037
04/09/2019 203.40p 206.00p 201.40p 204.00p 538360
03/09/2019 202.40p 202.40p 198.50p 200.40p 374791
02/09/2019 204.00p 204.20p 200.00p 200.00p 763688
30/08/2019 200.20p 204.00p 199.60p 202.40p 456599
29/08/2019 199.00p 203.00p 198.70p 202.20p 362571
28/08/2019 197.20p 200.80p 197.20p 200.40p 648135
27/08/2019 203.60p 203.60p 198.20p 201.60p 482394
23/08/2019 198.40p 202.40p 198.40p 201.00p 367767
22/08/2019 205.20p 205.20p 198.40p 198.40p 330617
21/08/2019 198.00p 203.60p 198.00p 202.20p 462335
20/08/2019 201.00p 201.00p 196.20p 198.60p 344221
19/08/2019 201.80p 201.80p 195.00p 196.80p 732027
16/08/2019 191.40p 201.40p 191.40p 199.40p 666481
15/08/2019 200.00p 200.80p 195.60p 196.50p 770954
14/08/2019 199.90p 201.80p 197.80p 197.80p 660441
13/08/2019 198.10p 203.60p 195.80p 201.60p 550182
12/08/2019 203.80p 204.00p 195.90p 196.00p 932755
09/08/2019 196.10p 202.60p 196.10p 201.00p 511439
08/08/2019 195.10p 201.20p 195.10p 200.20p 749999
07/08/2019 199.30p 199.30p 192.40p 193.90p 811011
06/08/2019 196.00p 201.60p 196.00p 200.00p 744496
05/08/2019 201.00p 202.60p 195.00p 197.80p 1338168
02/08/2019 203.00p 203.00p 197.30p 198.80p 840845
01/08/2019 199.50p 203.40p 198.10p 203.40p 548635
31/07/2019 194.00p 200.80p 194.00p 200.80p 568999
30/07/2019 194.80p 199.40p 194.80p 198.30p 458456
29/07/2019 206.20p 206.20p 198.40p 198.90p 496947
26/07/2019 201.80p 204.20p 200.40p 201.60p 443747
25/07/2019 206.00p 206.80p 202.40p 203.60p 623974
24/07/2019 200.20p 202.20p 198.32p 200.40p 937771
23/07/2019 206.80p 206.80p 201.60p 201.80p 498617
22/07/2019 206.00p 206.00p 201.40p 203.60p 642144
19/07/2019 201.00p 206.00p 201.00p 203.20p 825105
18/07/2019 208.80p 208.80p 200.60p 202.40p 754088
17/07/2019 214.80p 214.80p 208.60p 208.60p 492620
16/07/2019 218.00p 218.00p 211.20p 212.60p 537789
15/07/2019 214.20p 218.80p 212.20p 213.00p 534972
12/07/2019 211.40p 215.40p 208.20p 215.40p 273554
11/07/2019 221.40p 221.40p 217.20p 217.60p 238259
10/07/2019 223.20p 223.80p 219.40p 219.40p 298686
09/07/2019 219.40p 222.60p 217.80p 222.20p 275563
08/07/2019 221.80p 224.60p 220.00p 222.00p 236346
05/07/2019 226.20p 226.20p 222.80p 225.20p 407377
04/07/2019 225.00p 226.23p 222.60p 225.60p 350534
03/07/2019 221.80p 226.40p 221.80p 225.40p 387398
02/07/2019 224.80p 225.60p 220.60p 225.40p 408747
01/07/2019 221.60p 222.20p 215.60p 220.60p 601677
28/06/2019 206.40p 216.90p 206.20p 215.80p 1208181
27/06/2019 224.40p 225.00p 202.20p 207.00p 2301752
26/06/2019 229.80p 234.40p 229.80p 230.80p 383039
25/06/2019 229.00p 232.20p 224.20p 231.40p 422882
24/06/2019 230.80p 230.80p 224.20p 225.00p 690886
21/06/2019 235.80p 235.80p 225.08p 226.00p 1723249
20/06/2019 227.20p 233.20p 227.20p 229.40p 1296426
19/06/2019 232.00p 232.60p 226.00p 226.00p 1000425
18/06/2019 228.20p 233.20p 225.60p 231.40p 423146
17/06/2019 236.40p 236.40p 226.72p 227.20p 478020
14/06/2019 233.20p 233.20p 230.40p 231.00p 334481
13/06/2019 234.80p 235.00p 232.00p 232.60p 410329
12/06/2019 231.60p 232.80p 229.00p 232.60p 326996
11/06/2019 232.60p 236.00p 232.60p 233.80p 337269
10/06/2019 234.00p 234.60p 229.00p 231.60p 273293
07/06/2019 228.00p 232.00p 228.00p 232.00p 548639
06/06/2019 228.00p 231.60p 227.00p 229.00p 465045
05/06/2019 227.40p 233.00p 227.40p 229.40p 330516
04/06/2019 223.80p 228.40p 223.79p 228.00p 337843
03/06/2019 227.60p 227.60p 223.40p 225.60p 414367
31/05/2019 229.00p 230.80p 226.00p 230.00p 844756
30/05/2019 226.00p 229.20p 226.00p 229.20p 495618
29/05/2019 231.00p 231.00p 224.00p 226.00p 601138
28/05/2019 224.80p 227.20p 223.80p 226.40p 1102507
24/05/2019 223.80p 229.20p 223.80p 225.20p 533454
23/05/2019 232.60p 234.40p 226.80p 226.80p 1104447
22/05/2019 227.40p 235.20p 227.40p 235.00p 801721
21/05/2019 230.00p 230.80p 226.20p 229.00p 512245
20/05/2019 234.20p 234.20p 224.20p 225.60p 661252
17/05/2019 222.80p 229.40p 222.80p 229.20p 474910
16/05/2019 227.60p 227.60p 224.00p 226.00p 1358429
15/05/2019 228.00p 231.00p 225.60p 225.60p 738644
14/05/2019 223.80p 229.00p 223.80p 229.00p 579280
13/05/2019 226.20p 228.20p 224.00p 226.20p 837531
10/05/2019 224.00p 230.40p 224.00p 228.80p 498888
09/05/2019 223.60p 227.06p 223.60p 226.20p 495138
08/05/2019 224.80p 229.00p 223.80p 227.40p 485537
07/05/2019 225.40p 230.20p 224.60p 227.00p 699192
03/05/2019 233.80p 233.80p 228.40p 231.00p 748066
02/05/2019 228.00p 230.60p 224.00p 230.60p 697567
01/05/2019 227.00p 234.00p 227.00p 234.00p 1093605
30/04/2019 227.00p 231.80p 225.60p 231.80p 565417
29/04/2019 226.20p 234.40p 223.60p 228.20p 461406
26/04/2019 227.80p 237.00p 225.00p 227.00p 760651
25/04/2019 224.40p 229.60p 220.80p 225.00p 440891
24/04/2019 224.60p 227.60p 224.00p 227.60p 602810
23/04/2019 225.80p 226.20p 221.80p 225.40p 418075
18/04/2019 225.20p 226.80p 223.00p 226.00p 383912
17/04/2019 226.00p 230.20p 225.40p 228.60p 518819
16/04/2019 223.20p 226.00p 218.80p 226.00p 304248
15/04/2019 228.60p 228.60p 221.40p 224.00p 295106
12/04/2019 220.40p 227.20p 217.60p 226.20p 925193
11/04/2019 221.60p 221.60p 215.80p 219.00p 542361
10/04/2019 221.00p 223.20p 218.20p 219.00p 234352
09/04/2019 217.40p 222.20p 216.20p 219.20p 443664
08/04/2019 235.00p 235.00p 217.60p 219.60p 675765
05/04/2019 229.00p 234.20p 229.00p 234.00p 662415
04/04/2019 227.40p 230.60p 227.20p 230.60p 355818
03/04/2019 227.20p 228.80p 225.20p 228.60p 667666
02/04/2019 228.00p 228.00p 220.20p 226.80p 837924
01/04/2019 219.60p 225.00p 218.20p 224.00p 854273
29/03/2019 214.60p 219.40p 211.60p 218.20p 748414
28/03/2019 207.20p 213.60p 207.20p 212.20p 581186
27/03/2019 211.20p 211.20p 206.00p 207.00p 472929
26/03/2019 208.80p 210.60p 206.40p 209.00p 349437
25/03/2019 210.40p 210.40p 207.00p 207.80p 601890
22/03/2019 211.80p 211.92p 208.40p 208.40p 673400
21/03/2019 212.60p 213.00p 207.40p 210.60p 817860
20/03/2019 215.00p 215.60p 212.60p 212.80p 1458112
19/03/2019 209.60p 216.20p 207.00p 216.20p 1818394
18/03/2019 218.20p 219.80p 202.60p 208.20p 1639817
15/03/2019 212.40p 220.20p 211.00p 219.80p 1030641
14/03/2019 223.20p 223.20p 211.80p 211.80p 1410489
13/03/2019 221.20p 223.60p 216.80p 220.40p 1610622
12/03/2019 226.60p 227.80p 220.60p 220.60p 731463
11/03/2019 218.20p 228.20p 216.60p 225.40p 861347
08/03/2019 217.00p 220.32p 215.80p 220.20p 526814
07/03/2019 224.40p 224.40p 217.00p 221.60p 733124
06/03/2019 228.00p 230.20p 222.00p 223.00p 669224
05/03/2019 233.60p 233.80p 227.20p 228.00p 513732
04/03/2019 238.00p 239.00p 219.40p 232.60p 1042896
01/03/2019 230.20p 233.20p 228.40p 229.80p 401084
28/02/2019 231.40p 231.40p 226.40p 229.00p 571819
27/02/2019 229.20p 232.20p 228.80p 230.60p 247417
26/02/2019 232.20p 238.20p 232.20p 233.00p 548934
25/02/2019 235.40p 238.00p 230.00p 235.00p 623009
22/02/2019 232.00p 238.00p 232.00p 236.40p 679554
21/02/2019 235.00p 236.40p 232.00p 232.00p 287080
20/02/2019 233.20p 235.40p 229.52p 233.80p 593911
19/02/2019 234.60p 237.20p 233.20p 233.60p 493477
18/02/2019 237.80p 241.80p 236.80p 237.00p 333248
15/02/2019 238.60p 240.60p 235.00p 239.20p 491782
14/02/2019 232.40p 238.20p 232.40p 238.20p 692627
13/02/2019 231.40p 235.20p 230.40p 234.00p 602197
12/02/2019 227.40p 233.00p 227.40p 232.00p 489989
11/02/2019 223.40p 229.40p 221.96p 229.00p 515693
08/02/2019 222.40p 225.20p 222.34p 224.20p 431847
07/02/2019 227.80p 230.80p 223.00p 223.60p 797486
06/02/2019 229.40p 234.60p 229.20p 230.00p 531064
05/02/2019 228.40p 232.20p 227.80p 231.80p 550112
04/02/2019 227.00p 230.60p 225.71p 227.80p 800682
01/02/2019 221.80p 229.40p 221.80p 228.40p 811363
31/01/2019 228.00p 231.80p 223.60p 226.20p 763468
30/01/2019 219.00p 231.80p 219.00p 230.20p 883630
29/01/2019 211.80p 220.60p 211.80p 219.00p 429607
28/01/2019 208.80p 214.20p 208.80p 212.00p 451941
25/01/2019 211.40p 217.80p 211.34p 212.00p 710658
24/01/2019 212.40p 214.40p 210.40p 212.40p 631665
23/01/2019 211.60p 214.40p 209.80p 211.20p 669631
22/01/2019 217.00p 217.00p 208.40p 211.20p 1307845
21/01/2019 212.40p 219.60p 212.00p 218.80p 634952

*Close Price adjusted for both dividends and splits