Senior (SNR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits