Senior (SNR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/05/2025 144.20p 147.20p 138.40p 146.20p 1216112
01/05/2025 140.00p 140.00p 135.00p 137.60p 493259
30/04/2025 127.00p 138.60p 127.00p 138.60p 553715
29/04/2025 133.80p 134.80p 131.60p 133.40p 645040
28/04/2025 133.00p 134.60p 131.80p 133.00p 474080
25/04/2025 128.00p 133.80p 128.00p 132.00p 677114
24/04/2025 126.60p 129.20p 121.20p 127.60p 1680966
23/04/2025 120.80p 124.00p 119.00p 120.80p 1754674
22/04/2025 125.00p 127.40p 118.00p 118.60p 1243370
17/04/2025 127.40p 129.60p 123.80p 126.20p 505215
16/04/2025 129.20p 131.00p 127.00p 128.40p 312261
15/04/2025 126.20p 130.00p 126.20p 130.00p 792733
14/04/2025 126.40p 126.40p 121.28p 125.60p 635880
11/04/2025 118.40p 122.20p 117.80p 121.40p 1883952
10/04/2025 126.00p 128.10p 120.80p 120.80p 1402346
09/04/2025 123.40p 123.40p 113.00p 115.80p 962704
08/04/2025 120.00p 125.00p 120.00p 121.00p 785469
07/04/2025 121.00p 125.80p 113.00p 120.40p 1665714
04/04/2025 138.20p 139.40p 125.60p 126.60p 780073
03/04/2025 152.40p 152.40p 138.93p 139.60p 928721
02/04/2025 144.60p 147.00p 144.60p 145.20p 1258917
01/04/2025 149.60p 149.71p 146.20p 147.40p 525815
31/03/2025 147.00p 152.80p 147.00p 148.80p 860113
28/03/2025 154.00p 163.20p 153.40p 153.40p 509258
27/03/2025 170.40p 170.40p 157.80p 158.40p 410062
26/03/2025 159.00p 163.60p 159.00p 162.40p 318324
25/03/2025 160.40p 162.40p 159.40p 161.00p 297112
24/03/2025 159.00p 162.60p 159.00p 160.20p 359680
21/03/2025 160.60p 163.20p 160.00p 160.20p 1089866
20/03/2025 170.60p 170.60p 160.20p 163.00p 1298824
19/03/2025 159.00p 165.60p 159.00p 163.80p 505435
18/03/2025 173.80p 173.80p 162.51p 163.40p 847677
17/03/2025 164.00p 168.20p 163.80p 164.40p 964726
14/03/2025 154.20p 168.00p 153.51p 167.20p 1205714
13/03/2025 160.00p 160.80p 156.60p 158.00p 937555
12/03/2025 167.40p 167.40p 158.20p 158.60p 521448
11/03/2025 157.40p 163.20p 157.40p 160.00p 805601
10/03/2025 167.00p 171.60p 159.72p 161.00p 961137
07/03/2025 172.60p 173.80p 166.20p 167.60p 791878
06/03/2025 166.40p 173.80p 164.20p 172.00p 773168
05/03/2025 161.00p 167.80p 161.00p 164.20p 639384
04/03/2025 175.00p 175.00p 163.20p 163.20p 1341676
03/03/2025 162.00p 177.60p 153.60p 175.40p 2506399
28/02/2025 165.80p 166.60p 161.40p 161.60p 16544293
27/02/2025 161.00p 165.00p 161.00p 164.80p 614135
26/02/2025 169.00p 169.00p 161.20p 162.40p 390934
25/02/2025 159.20p 163.80p 156.45p 162.20p 939317
24/02/2025 163.80p 164.80p 157.40p 158.40p 743752
21/02/2025 166.40p 167.20p 152.20p 161.00p 491215
20/02/2025 169.00p 169.00p 160.80p 163.00p 651991
19/02/2025 161.40p 164.40p 159.80p 162.00p 517806
18/02/2025 169.00p 169.00p 162.80p 163.60p 684400
17/02/2025 165.00p 168.20p 164.80p 166.40p 1310288
14/02/2025 161.20p 164.80p 160.60p 164.00p 1558421
13/02/2025 160.00p 162.00p 155.68p 161.00p 1526129
12/02/2025 160.20p 164.80p 157.20p 158.00p 664723
11/02/2025 159.40p 160.80p 158.80p 160.20p 561334
10/02/2025 153.80p 160.20p 153.80p 159.80p 765435
07/02/2025 152.00p 160.20p 152.00p 157.20p 484948
06/02/2025 151.40p 161.20p 151.40p 159.20p 590600
05/02/2025 167.60p 167.60p 157.00p 158.60p 771328
04/02/2025 155.60p 162.60p 155.60p 160.00p 630302
03/02/2025 169.00p 169.00p 160.20p 163.20p 272079
31/01/2025 159.40p 165.20p 159.40p 165.20p 358577
30/01/2025 167.40p 167.40p 161.68p 162.20p 567530
29/01/2025 169.00p 169.00p 161.60p 163.00p 353009
28/01/2025 160.20p 167.20p 160.00p 165.00p 901561
27/01/2025 161.60p 164.80p 159.80p 160.80p 531113
24/01/2025 160.00p 164.60p 160.00p 162.60p 397423
23/01/2025 165.80p 165.80p 161.00p 164.00p 430266
22/01/2025 160.00p 165.40p 160.00p 165.00p 259129
21/01/2025 154.60p 165.60p 154.60p 163.20p 385640
20/01/2025 162.40p 162.60p 160.00p 161.20p 659763
17/01/2025 162.60p 163.60p 161.20p 162.40p 464668
16/01/2025 164.00p 165.60p 162.40p 163.40p 409458
15/01/2025 163.20p 164.20p 161.60p 163.20p 423029
14/01/2025 164.60p 164.60p 160.00p 160.60p 245666
13/01/2025 161.00p 162.40p 160.00p 160.00p 490248
10/01/2025 159.00p 163.40p 159.00p 160.60p 358428
09/01/2025 155.40p 159.60p 153.20p 158.80p 667051
08/01/2025 157.80p 162.08p 154.60p 155.20p 327300
07/01/2025 166.60p 166.60p 157.40p 157.60p 525946
06/01/2025 156.40p 164.80p 156.40p 162.20p 281788
03/01/2025 161.80p 165.00p 160.91p 163.80p 177931
02/01/2025 166.60p 166.60p 156.20p 162.40p 333706
31/12/2024 159.00p 165.20p 159.00p 159.60p 144458
30/12/2024 155.40p 165.00p 155.40p 161.20p 144484
27/12/2024 162.60p 166.60p 159.80p 160.80p 317565
24/12/2024 166.60p 166.60p 156.80p 160.40p 184813
23/12/2024 151.20p 160.20p 151.20p 160.20p 344840
20/12/2024 155.00p 159.00p 155.00p 159.00p 2084493
19/12/2024 155.20p 157.00p 155.00p 156.40p 945122
18/12/2024 158.40p 161.80p 156.40p 156.40p 470204
17/12/2024 160.40p 162.60p 154.40p 157.00p 944249
16/12/2024 163.60p 163.60p 155.54p 161.00p 362922
13/12/2024 156.00p 157.40p 154.60p 156.00p 276054
12/12/2024 156.00p 159.20p 154.00p 154.00p 345205
11/12/2024 146.80p 159.00p 146.80p 157.00p 447473
10/12/2024 153.60p 155.00p 152.00p 154.40p 677983
09/12/2024 154.60p 159.60p 153.00p 153.40p 602640
06/12/2024 152.40p 154.80p 152.40p 154.00p 340207
05/12/2024 160.40p 160.40p 151.00p 152.80p 398614
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

*Close Price adjusted for both dividends and splits