Senior (SNR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/12/2024 149.00p 153.40p 148.00p 153.40p 457941
03/12/2024 147.20p 148.40p 143.80p 148.40p 201706
02/12/2024 146.00p 147.40p 138.20p 146.00p 271464
29/11/2024 145.00p 146.00p 138.60p 145.20p 417497
28/11/2024 146.00p 146.00p 142.84p 144.80p 266984
27/11/2024 141.80p 144.80p 140.77p 144.00p 1162000
26/11/2024 142.60p 147.80p 140.80p 141.40p 609416
25/11/2024 145.00p 146.00p 143.20p 143.20p 890753
22/11/2024 143.00p 146.40p 142.40p 144.00p 1679757
21/11/2024 149.00p 149.00p 141.80p 143.40p 1362141
20/11/2024 149.00p 149.00p 142.00p 144.80p 549946
19/11/2024 140.60p 154.00p 140.60p 143.20p 1038361
18/11/2024 150.40p 152.20p 145.00p 147.60p 602459
15/11/2024 145.00p 150.60p 145.00p 149.80p 950091
14/11/2024 148.00p 151.60p 147.00p 148.80p 1463175
13/11/2024 147.60p 150.80p 146.04p 148.00p 2121543
12/11/2024 145.00p 151.68p 145.00p 147.40p 802528
11/11/2024 145.00p 147.60p 142.80p 147.60p 1043527
08/11/2024 144.40p 144.80p 141.80p 143.20p 832233
07/11/2024 141.80p 144.00p 140.37p 143.80p 650830
06/11/2024 144.40p 144.40p 138.40p 141.00p 660095
05/11/2024 135.80p 140.00p 134.60p 139.60p 1359621
04/11/2024 136.00p 136.40p 131.43p 135.40p 405285
01/11/2024 135.00p 136.80p 134.20p 135.40p 452421
31/10/2024 130.20p 135.40p 130.20p 132.40p 465088
30/10/2024 134.00p 137.40p 133.80p 135.40p 634760
29/10/2024 142.00p 142.00p 134.60p 135.00p 1624780
28/10/2024 136.00p 145.60p 133.80p 136.20p 439898
25/10/2024 133.80p 136.20p 132.40p 133.20p 448210
24/10/2024 139.20p 139.20p 132.60p 132.80p 319180
23/10/2024 133.00p 133.60p 131.00p 132.80p 453889
22/10/2024 135.00p 135.00p 131.00p 131.60p 1274061
21/10/2024 135.00p 135.00p 129.80p 129.80p 468910
18/10/2024 130.60p 135.20p 130.60p 132.60p 994443
17/10/2024 135.20p 135.60p 131.40p 131.40p 6091051
16/10/2024 134.80p 136.00p 134.80p 135.00p 1447608
15/10/2024 131.00p 136.11p 131.00p 135.00p 958359
14/10/2024 135.00p 135.00p 133.40p 134.00p 972227
11/10/2024 131.80p 133.40p 130.80p 133.40p 2626709
10/10/2024 130.00p 131.60p 130.00p 131.00p 1271139
09/10/2024 125.00p 131.00p 125.00p 131.00p 1519101
08/10/2024 125.00p 132.00p 120.00p 128.00p 10066157
07/10/2024 149.20p 152.20p 146.20p 146.80p 251689
04/10/2024 146.40p 150.40p 145.91p 149.60p 485895
03/10/2024 150.00p 151.60p 147.00p 147.00p 606867
02/10/2024 150.80p 155.20p 147.40p 150.00p 511004
01/10/2024 152.80p 159.20p 150.40p 150.40p 364848
30/09/2024 160.80p 160.80p 150.40p 152.80p 696504
27/09/2024 150.60p 154.40p 148.60p 153.40p 344381
26/09/2024 147.00p 152.00p 147.00p 151.20p 1270970
25/09/2024 151.60p 158.80p 149.00p 149.00p 358918
24/09/2024 155.60p 155.60p 150.95p 152.80p 403750
23/09/2024 162.80p 162.80p 150.80p 151.20p 260221
20/09/2024 152.60p 156.00p 151.83p 154.00p 1159379
19/09/2024 152.40p 154.80p 152.40p 151.20p 655358
18/09/2024 152.00p 154.20p 151.20p 151.20p 447816
17/09/2024 159.80p 159.80p 152.40p 152.40p 515897
16/09/2024 160.80p 161.81p 158.00p 159.00p 336645
16/09/2024 160.80p 161.81p 158.00p 159.00p 336645
13/09/2024 157.00p 166.15p 157.00p 162.20p 567901
12/09/2024 165.40p 165.60p 157.20p 164.20p 344923
11/09/2024 160.80p 164.00p 159.40p 163.80p 498917
10/09/2024 159.40p 165.00p 159.20p 160.40p 442706
09/09/2024 163.20p 163.40p 160.40p 160.40p 271139
06/09/2024 162.00p 165.20p 161.40p 161.40p 770087
05/09/2024 163.40p 170.20p 163.40p 163.40p 855330
04/09/2024 165.00p 165.00p 160.40p 162.20p 408294
03/09/2024 163.40p 166.40p 160.60p 161.20p 612004
02/09/2024 165.80p 165.80p 163.00p 163.00p 632869
30/08/2024 162.00p 170.60p 162.00p 164.60p 1278214
29/08/2024 168.00p 172.71p 168.00p 169.00p 597760
28/08/2024 167.40p 170.00p 167.00p 170.00p 397369
27/08/2024 170.00p 170.00p 162.40p 168.20p 400433
23/08/2024 167.00p 170.00p 165.00p 167.20p 294745
22/08/2024 162.00p 167.80p 162.00p 166.60p 698419
21/08/2024 167.00p 167.20p 164.60p 167.20p 274578
20/08/2024 171.60p 175.00p 165.60p 165.60p 816879
19/08/2024 168.00p 175.00p 163.20p 168.60p 125261
16/08/2024 168.00p 171.80p 168.00p 168.60p 602869
15/08/2024 169.40p 169.80p 165.00p 169.40p 292599
14/08/2024 169.20p 169.20p 161.60p 165.40p 303646
13/08/2024 165.00p 167.00p 163.76p 165.40p 641977
12/08/2024 160.00p 164.20p 160.00p 163.40p 1305614
09/08/2024 155.00p 162.20p 155.00p 162.20p 887416
08/08/2024 154.00p 159.60p 153.20p 158.20p 2311767
07/08/2024 152.00p 157.40p 149.40p 155.00p 1306042
06/08/2024 147.00p 153.60p 146.80p 151.20p 1731627
05/08/2024 152.40p 154.60p 141.40p 147.40p 1689592
02/08/2024 163.00p 163.00p 155.20p 157.60p 1009912
01/08/2024 164.00p 169.60p 160.40p 162.00p 1041329
31/07/2024 169.80p 169.80p 163.46p 163.60p 392615
30/07/2024 161.20p 164.60p 159.53p 163.00p 845430
29/07/2024 164.00p 167.00p 160.00p 161.60p 361408
26/07/2024 151.80p 167.40p 151.80p 163.00p 775546
25/07/2024 164.00p 164.00p 157.80p 159.40p 579009
24/07/2024 165.00p 165.00p 159.80p 162.00p 485255
23/07/2024 162.60p 164.20p 161.20p 164.00p 512452
22/07/2024 161.00p 163.60p 159.40p 163.00p 282872
19/07/2024 162.20p 166.40p 158.20p 161.40p 503347
18/07/2024 164.60p 166.40p 163.00p 163.00p 416606
17/07/2024 164.00p 164.60p 162.60p 163.80p 197923
16/07/2024 161.80p 166.00p 161.80p 163.80p 339964
15/07/2024 163.80p 169.00p 163.80p 165.60p 319992
12/07/2024 168.40p 169.60p 166.60p 167.20p 261714
11/07/2024 167.00p 167.80p 165.20p 167.60p 330595
10/07/2024 163.20p 165.80p 162.20p 165.80p 341821
09/07/2024 162.40p 168.80p 161.40p 163.00p 683391
08/07/2024 165.20p 165.80p 163.40p 165.00p 249313
05/07/2024 157.20p 168.00p 157.20p 165.20p 453831
04/07/2024 165.80p 166.40p 163.20p 164.40p 504672
03/07/2024 161.00p 168.60p 161.00p 163.40p 392908
02/07/2024 161.00p 163.00p 161.00p 162.00p 826407
01/07/2024 164.40p 164.40p 160.80p 161.40p 1029572
28/06/2024 159.60p 162.20p 159.60p 160.00p 758514
27/06/2024 157.60p 160.40p 155.50p 159.80p 646197
26/06/2024 159.00p 160.40p 158.20p 158.20p 1230871
25/06/2024 162.00p 162.00p 157.80p 160.40p 1166721
24/06/2024 169.80p 169.80p 160.00p 162.00p 2203583
21/06/2024 162.60p 164.20p 162.20p 162.20p 1583118
20/06/2024 165.80p 166.63p 162.20p 163.00p 1413623
19/06/2024 158.60p 164.80p 158.40p 164.40p 1809226
18/06/2024 158.80p 159.60p 157.73p 159.60p 764416
17/06/2024 157.40p 158.80p 156.00p 158.40p 576502
14/06/2024 158.00p 166.00p 154.40p 156.40p 1016376
13/06/2024 162.00p 163.40p 158.60p 159.00p 1361371
12/06/2024 155.00p 161.00p 155.00p 160.00p 1337376
11/06/2024 162.00p 162.00p 159.20p 161.00p 529888
10/06/2024 160.40p 161.00p 156.20p 158.20p 260077
07/06/2024 155.00p 168.60p 155.00p 158.20p 696956
06/06/2024 167.60p 167.60p 157.92p 158.60p 319224
05/06/2024 155.00p 170.00p 155.00p 158.80p 246020
04/06/2024 157.60p 165.80p 157.60p 161.60p 695519
03/06/2024 165.40p 166.80p 160.80p 163.80p 580559
31/05/2024 155.00p 160.80p 155.00p 159.80p 1080735
30/05/2024 155.00p 162.60p 155.00p 160.20p 1071773
29/05/2024 160.00p 166.20p 157.40p 157.40p 1532271
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

*Close Price adjusted for both dividends and splits