Senior (SNR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/04/2016 224.70p 228.00p 222.10p 224.10p 933691
01/04/2016 227.50p 231.20p 224.30p 228.00p 527835
31/03/2016 231.20p 232.20p 227.30p 228.10p 626469
30/03/2016 223.80p 231.10p 223.70p 230.20p 680591
29/03/2016 223.10p 224.00p 219.80p 222.20p 637333
24/03/2016 223.20p 225.30p 220.30p 223.60p 506571
23/03/2016 228.40p 229.30p 223.10p 224.20p 442644
22/03/2016 229.80p 229.80p 223.60p 227.40p 427748
21/03/2016 233.60p 234.20p 228.50p 230.30p 436700
18/03/2016 234.00p 235.90p 231.20p 235.00p 1567181
17/03/2016 232.10p 232.90p 228.20p 232.90p 1389640
16/03/2016 228.90p 230.70p 227.61p 230.40p 1478382
15/03/2016 226.80p 227.90p 226.00p 227.00p 1082835
14/03/2016 222.80p 227.10p 220.94p 226.50p 834287
11/03/2016 218.40p 221.20p 216.50p 221.10p 873308
10/03/2016 219.80p 220.00p 213.30p 213.50p 811474
09/03/2016 226.10p 226.10p 217.00p 219.40p 838589
08/03/2016 221.30p 223.20p 219.30p 221.00p 664446
07/03/2016 219.40p 226.50p 219.40p 222.90p 650176
04/03/2016 216.80p 225.20p 207.50p 224.40p 1819471
03/03/2016 211.20p 213.70p 206.12p 213.00p 1417090
02/03/2016 209.00p 211.70p 205.80p 206.10p 1505543
01/03/2016 212.50p 215.40p 206.20p 209.60p 2001109
29/02/2016 214.60p 214.60p 201.40p 208.00p 1712826
26/02/2016 214.20p 217.50p 214.20p 214.90p 545289
25/02/2016 211.60p 216.30p 211.14p 213.00p 325407
24/02/2016 216.00p 218.35p 213.30p 214.90p 362283
23/02/2016 222.60p 222.60p 214.40p 215.70p 475808
22/02/2016 213.10p 219.40p 213.10p 217.00p 433982
19/02/2016 220.90p 220.90p 212.16p 214.70p 379535
18/02/2016 222.40p 222.40p 218.20p 218.70p 332398
17/02/2016 209.80p 221.50p 207.25p 218.60p 758735
16/02/2016 210.70p 210.70p 203.97p 207.00p 328084
15/02/2016 205.00p 208.50p 201.00p 207.10p 650813
12/02/2016 193.00p 202.00p 193.00p 199.60p 712879
11/02/2016 201.90p 201.90p 189.50p 193.10p 4104583
10/02/2016 197.30p 200.50p 194.10p 197.80p 532763
09/02/2016 198.90p 198.90p 190.80p 195.10p 748338
08/02/2016 204.30p 205.76p 196.20p 197.30p 646221
05/02/2016 200.50p 207.70p 200.50p 204.50p 1055322
04/02/2016 208.40p 208.40p 196.70p 201.50p 1216801
03/02/2016 213.60p 214.77p 199.36p 203.70p 767279
02/02/2016 218.70p 221.64p 211.70p 213.20p 376111
01/02/2016 222.30p 222.30p 216.20p 218.30p 686061
29/01/2016 221.80p 222.20p 215.70p 219.00p 703899
28/01/2016 217.10p 224.10p 216.40p 220.10p 635451
27/01/2016 211.80p 216.30p 209.98p 216.30p 655572
26/01/2016 207.70p 211.80p 207.70p 210.90p 454093
25/01/2016 214.00p 214.30p 207.90p 211.40p 514594
22/01/2016 209.70p 210.10p 207.40p 210.10p 549866
21/01/2016 198.70p 207.00p 198.70p 204.70p 796177
20/01/2016 207.40p 210.40p 201.00p 203.10p 1096363
19/01/2016 212.30p 217.00p 210.80p 212.00p 617882
18/01/2016 208.20p 212.02p 203.70p 211.00p 1151678
15/01/2016 206.90p 216.04p 205.60p 210.00p 1102773
14/01/2016 207.40p 210.20p 204.50p 208.10p 1011947
13/01/2016 206.00p 210.20p 206.00p 208.90p 1380298
12/01/2016 210.90p 210.90p 206.63p 206.80p 906545
11/01/2016 206.10p 215.00p 206.10p 209.10p 905923
08/01/2016 212.70p 217.50p 208.20p 208.20p 1140730
07/01/2016 215.50p 217.70p 209.50p 217.50p 1068327
06/01/2016 221.50p 225.50p 216.40p 220.00p 1216395
05/01/2016 224.20p 229.10p 222.13p 226.40p 830989
04/01/2016 228.90p 228.90p 222.60p 224.10p 538756
31/12/2015 230.70p 230.70p 225.10p 229.70p 127658
30/12/2015 228.70p 230.90p 228.30p 230.70p 343853
29/12/2015 231.00p 231.40p 229.50p 231.00p 481458
24/12/2015 226.30p 231.60p 226.30p 231.50p 144969
23/12/2015 230.10p 232.20p 228.50p 231.20p 466003
22/12/2015 227.40p 230.20p 226.20p 230.00p 272820
21/12/2015 228.30p 230.20p 227.10p 228.20p 199974
18/12/2015 233.70p 233.70p 227.90p 230.70p 692310
17/12/2015 240.40p 240.40p 231.40p 231.40p 599121
16/12/2015 228.00p 236.70p 224.40p 235.40p 675924
15/12/2015 223.00p 227.10p 220.70p 227.10p 475781
14/12/2015 232.10p 232.10p 222.80p 223.60p 434078
11/12/2015 235.20p 235.20p 230.20p 231.80p 277150
10/12/2015 233.00p 235.10p 230.30p 233.10p 310804
09/12/2015 234.50p 236.40p 230.70p 234.30p 424015
08/12/2015 245.30p 245.30p 233.60p 235.30p 397798
07/12/2015 238.40p 244.80p 238.40p 243.70p 331076
04/12/2015 243.20p 245.38p 240.80p 242.70p 283161
03/12/2015 243.50p 246.70p 241.70p 245.00p 1486266
02/12/2015 249.10p 250.90p 241.10p 242.00p 570354
01/12/2015 248.30p 251.00p 246.90p 248.60p 745230
30/11/2015 244.80p 251.00p 241.40p 248.80p 756738
27/11/2015 244.60p 245.62p 241.10p 243.00p 328087
26/11/2015 247.30p 247.30p 242.66p 244.80p 272190
25/11/2015 239.10p 246.90p 237.90p 245.20p 747489
24/11/2015 244.30p 244.30p 236.14p 239.00p 747081
23/11/2015 244.90p 246.60p 243.20p 244.10p 379817
20/11/2015 242.00p 247.70p 241.70p 245.50p 1042216
19/11/2015 227.00p 243.40p 225.88p 239.40p 1053308
18/11/2015 228.20p 233.80p 224.60p 232.60p 565287
17/11/2015 226.90p 232.00p 226.00p 228.90p 325575
16/11/2015 220.10p 225.40p 218.54p 224.20p 699783
13/11/2015 225.00p 225.00p 220.00p 222.00p 1246186
12/11/2015 235.30p 235.60p 218.60p 224.90p 3472989
11/11/2015 233.20p 237.70p 233.20p 236.00p 1001748
10/11/2015 233.70p 234.00p 228.83p 233.60p 1213231
09/11/2015 232.70p 237.00p 231.10p 231.20p 664992
06/11/2015 230.10p 234.60p 230.00p 231.80p 596488
05/11/2015 233.50p 234.90p 230.00p 231.00p 929476
04/11/2015 231.00p 236.80p 229.70p 234.70p 960439
03/11/2015 224.50p 229.00p 224.20p 229.00p 2356105
02/11/2015 224.00p 228.57p 224.00p 226.00p 1355260
30/10/2015 217.50p 226.80p 217.50p 226.80p 1188299
29/10/2015 224.50p 224.50p 215.60p 219.20p 1939999
28/10/2015 234.20p 236.00p 223.10p 223.90p 1874189
27/10/2015 243.00p 243.00p 237.20p 237.40p 541177
26/10/2015 242.00p 250.30p 240.35p 244.70p 1187199
23/10/2015 241.10p 243.00p 235.59p 237.00p 1312641
22/10/2015 255.00p 255.50p 240.10p 240.10p 2559181
21/10/2015 260.10p 262.90p 259.80p 261.00p 725187
20/10/2015 260.50p 262.20p 258.50p 260.50p 450300
19/10/2015 258.50p 260.90p 256.54p 258.80p 826858
16/10/2015 265.20p 265.50p 257.10p 258.70p 818276
15/10/2015 262.60p 266.20p 261.40p 264.40p 496789
14/10/2015 259.40p 262.90p 259.40p 262.00p 412359
13/10/2015 266.10p 266.40p 261.50p 262.20p 526534
12/10/2015 268.70p 272.30p 264.30p 266.90p 760324
09/10/2015 270.00p 270.70p 267.70p 269.10p 337543
08/10/2015 261.10p 268.90p 259.00p 268.90p 796378
07/10/2015 262.30p 263.40p 255.80p 260.60p 1281539
06/10/2015 262.30p 262.30p 258.70p 259.30p 435127
05/10/2015 262.20p 262.20p 259.10p 261.40p 1139352
02/10/2015 261.20p 261.80p 254.00p 255.40p 1249336
01/10/2015 256.90p 261.10p 255.25p 258.50p 748508
30/09/2015 249.60p 254.10p 246.80p 251.20p 822327
29/09/2015 247.00p 249.20p 243.50p 245.10p 423381
28/09/2015 253.70p 255.20p 249.30p 249.30p 358239
25/09/2015 253.40p 258.80p 250.60p 255.00p 764803
24/09/2015 249.60p 252.80p 246.40p 247.90p 594128
23/09/2015 246.50p 252.80p 246.20p 250.90p 821297
22/09/2015 261.90p 261.90p 246.40p 246.90p 1391555
21/09/2015 270.10p 270.10p 262.50p 263.90p 623181
18/09/2015 273.70p 273.70p 266.30p 270.00p 1260174
17/09/2015 280.00p 280.00p 272.89p 274.20p 414686
16/09/2015 279.30p 281.50p 277.50p 280.40p 394935
15/09/2015 278.50p 278.50p 274.00p 277.60p 246866
14/09/2015 280.00p 282.70p 275.50p 278.20p 389444
11/09/2015 280.80p 281.70p 278.14p 279.90p 313575
10/09/2015 279.90p 282.80p 274.64p 280.00p 594524
09/09/2015 285.00p 285.00p 280.50p 281.50p 357291
08/09/2015 279.40p 282.16p 278.20p 280.00p 499457
07/09/2015 282.40p 282.40p 276.10p 279.10p 351809
04/09/2015 283.40p 283.40p 280.10p 280.10p 357101
03/09/2015 283.10p 287.10p 282.00p 285.60p 798289
02/09/2015 280.10p 284.40p 278.00p 279.10p 670190
01/09/2015 281.00p 283.00p 278.20p 281.00p 601624
28/08/2015 281.80p 285.80p 279.60p 285.80p 570112
27/08/2015 286.00p 286.00p 279.40p 280.90p 811777
26/08/2015 282.30p 285.30p 276.90p 279.90p 940071
25/08/2015 284.30p 292.40p 283.90p 287.30p 1199882
24/08/2015 286.90p 286.90p 275.00p 282.20p 1187011
21/08/2015 298.10p 300.00p 292.70p 292.70p 2746878
20/08/2015 297.80p 300.50p 297.80p 299.50p 2082610
19/08/2015 302.00p 302.10p 300.00p 300.50p 834390
18/08/2015 299.80p 302.70p 298.75p 302.50p 557334
17/08/2015 299.40p 300.00p 297.40p 299.10p 449593
14/08/2015 298.70p 299.60p 296.90p 298.50p 329167
13/08/2015 299.00p 301.40p 296.10p 297.80p 487758
12/08/2015 296.50p 296.80p 294.80p 296.20p 552752
11/08/2015 298.00p 301.40p 297.50p 300.00p 550733
10/08/2015 300.00p 301.50p 299.50p 300.90p 579424
07/08/2015 300.30p 302.00p 298.90p 301.10p 680874
06/08/2015 300.20p 300.40p 295.90p 300.10p 617211
05/08/2015 297.00p 301.70p 294.80p 299.00p 868339
04/08/2015 294.90p 295.10p 291.30p 295.10p 774952
03/08/2015 290.50p 295.30p 288.70p 294.00p 750762
31/07/2015 293.10p 296.60p 286.40p 291.10p 920945
30/07/2015 280.30p 292.20p 280.30p 291.10p 1159914
29/07/2015 275.80p 280.00p 274.10p 279.20p 1180598
28/07/2015 273.30p 274.93p 271.30p 274.00p 1325207
27/07/2015 278.00p 278.00p 268.60p 269.00p 1650908
24/07/2015 278.50p 280.19p 277.00p 277.70p 494646
23/07/2015 282.70p 282.70p 278.40p 280.10p 427883
22/07/2015 283.70p 284.00p 277.60p 278.90p 576171
21/07/2015 283.50p 286.70p 283.50p 284.80p 445817
20/07/2015 283.10p 285.70p 281.80p 284.90p 440036
17/07/2015 282.10p 282.10p 279.80p 281.30p 621835
16/07/2015 282.30p 282.36p 278.40p 281.20p 768983
15/07/2015 283.60p 283.60p 277.80p 279.60p 510630
14/07/2015 286.00p 286.55p 279.70p 283.20p 528721
13/07/2015 286.00p 288.00p 283.42p 287.50p 364466
10/07/2015 282.90p 285.00p 280.90p 283.70p 514816
09/07/2015 277.30p 281.40p 276.00p 280.10p 466692
08/07/2015 278.60p 278.90p 273.60p 275.00p 647004
07/07/2015 282.30p 282.70p 275.30p 276.30p 1030502
06/07/2015 285.10p 287.90p 282.00p 282.70p 1026221
03/07/2015 289.20p 292.30p 288.40p 289.70p 402045
02/07/2015 292.50p 293.10p 290.60p 291.50p 488540
01/07/2015 288.30p 293.70p 288.10p 287.00p 1399842
30/06/2015 289.50p 290.60p 285.00p 287.00p 935801
29/06/2015 289.70p 293.10p 287.30p 290.90p 659937
26/06/2015 303.00p 306.40p 295.00p 295.00p 780179
25/06/2015 311.20p 311.20p 305.60p 306.40p 719619
24/06/2015 314.10p 314.10p 309.70p 310.40p 681471
23/06/2015 312.00p 315.60p 311.30p 311.80p 511926
22/06/2015 303.20p 311.30p 302.80p 310.40p 512870

*Close Price adjusted for both dividends and splits