Senior (SNR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/11/2013 280.20p 283.10p 275.65p 283.10p 197130
19/11/2013 282.70p 283.10p 280.30p 282.60p 264734
18/11/2013 280.80p 283.49p 277.06p 283.10p 372866
15/11/2013 287.70p 289.11p 280.30p 281.90p 179175
14/11/2013 289.00p 290.00p 285.70p 287.00p 139307
13/11/2013 287.60p 288.60p 286.90p 287.50p 369036
12/11/2013 287.70p 294.00p 286.00p 287.70p 203187
11/11/2013 288.00p 289.10p 282.00p 288.60p 125425
08/11/2013 286.30p 287.10p 282.00p 282.00p 178565
07/11/2013 284.50p 287.90p 284.50p 286.60p 427288
06/11/2013 287.70p 288.10p 285.20p 286.40p 259061
05/11/2013 288.30p 288.30p 278.90p 285.20p 331358
04/11/2013 285.70p 292.10p 282.50p 282.50p 431743
01/11/2013 298.50p 298.50p 285.60p 286.00p 275396
31/10/2013 299.70p 300.57p 293.40p 297.80p 218549
30/10/2013 297.70p 300.90p 295.00p 300.00p 380146
29/10/2013 286.30p 296.30p 286.30p 295.30p 1469082
28/10/2013 289.90p 292.60p 285.30p 286.90p 283596
25/10/2013 282.00p 291.03p 282.00p 289.10p 281640
24/10/2013 279.90p 291.50p 279.89p 288.70p 397672
23/10/2013 279.00p 286.20p 277.60p 284.90p 471166
22/10/2013 281.00p 286.19p 278.80p 280.10p 405450
21/10/2013 276.80p 283.00p 273.70p 280.50p 245065
18/10/2013 271.80p 275.80p 271.80p 275.80p 192029
17/10/2013 277.20p 278.30p 271.20p 272.30p 326720
16/10/2013 266.80p 281.50p 264.60p 278.30p 542032
15/10/2013 254.70p 264.90p 254.20p 264.90p 404241
14/10/2013 256.70p 257.20p 252.90p 252.90p 323730
11/10/2013 257.00p 257.16p 254.60p 256.70p 649845
10/10/2013 257.50p 260.10p 253.00p 256.10p 1005422
09/10/2013 261.80p 262.40p 256.50p 256.50p 424626
08/10/2013 263.20p 264.70p 259.70p 261.50p 254499
07/10/2013 267.50p 267.79p 263.14p 264.70p 154276
04/10/2013 265.80p 268.70p 263.60p 268.00p 202143
03/10/2013 272.60p 272.60p 265.80p 265.80p 142091
02/10/2013 273.10p 274.10p 271.00p 272.80p 211521
01/10/2013 271.50p 273.50p 271.30p 273.40p 62036
30/09/2013 269.20p 270.80p 268.20p 270.40p 355359
27/09/2013 272.20p 273.60p 271.00p 271.30p 182045
26/09/2013 272.00p 272.80p 270.80p 271.40p 157720
25/09/2013 272.80p 273.70p 271.30p 271.70p 134034
24/09/2013 265.20p 273.80p 265.20p 272.80p 295151
23/09/2013 269.40p 271.30p 265.40p 266.20p 192295
20/09/2013 269.50p 274.20p 268.00p 270.00p 423341
19/09/2013 276.40p 278.70p 270.30p 270.30p 350496
18/09/2013 270.70p 273.40p 270.11p 273.30p 1599063
17/09/2013 272.60p 274.99p 268.30p 270.70p 295276
16/09/2013 278.20p 279.00p 272.90p 274.10p 304605
13/09/2013 273.80p 274.00p 272.19p 274.00p 187494
12/09/2013 274.70p 276.00p 271.10p 272.90p 269683
11/09/2013 278.20p 279.50p 274.30p 274.40p 276843
10/09/2013 281.10p 281.10p 277.50p 278.50p 158771
09/09/2013 280.00p 281.10p 278.20p 279.00p 127248
06/09/2013 280.80p 282.30p 276.80p 280.60p 189279
05/09/2013 281.00p 282.70p 279.70p 282.30p 386854
04/09/2013 281.20p 281.20p 273.10p 279.70p 195984
03/09/2013 277.70p 279.30p 274.90p 278.10p 236688
02/09/2013 274.40p 279.80p 270.20p 277.10p 469359
30/08/2013 277.20p 278.79p 270.20p 270.20p 369029
29/08/2013 271.90p 276.80p 270.70p 275.30p 198454
28/08/2013 275.40p 276.60p 270.70p 270.70p 209391
27/08/2013 287.30p 287.30p 276.20p 276.60p 262056
23/08/2013 285.20p 291.00p 284.00p 288.40p 205166
22/08/2013 282.10p 285.90p 282.10p 284.00p 273058
21/08/2013 276.70p 282.80p 275.10p 282.00p 444539
20/08/2013 274.20p 275.90p 270.20p 275.00p 227045
19/08/2013 274.90p 275.40p 272.01p 274.30p 650249
16/08/2013 272.50p 275.80p 269.50p 274.60p 198816
15/08/2013 279.90p 280.80p 270.40p 270.50p 231638
14/08/2013 279.20p 281.30p 278.20p 280.80p 365185
13/08/2013 277.00p 283.40p 276.80p 278.70p 376162
12/08/2013 284.80p 284.80p 276.90p 277.70p 304700
09/08/2013 284.20p 284.90p 280.22p 281.30p 183714
08/08/2013 280.80p 284.00p 279.10p 282.90p 217445
07/08/2013 283.50p 285.80p 279.80p 279.80p 396959
06/08/2013 281.20p 285.60p 280.90p 284.90p 601383
05/08/2013 274.00p 280.40p 273.99p 279.40p 820429
02/08/2013 276.40p 276.80p 272.70p 274.00p 677745
01/08/2013 267.40p 272.80p 267.40p 272.80p 508280
31/07/2013 263.70p 266.60p 263.00p 265.70p 300125
30/07/2013 259.10p 265.20p 259.00p 264.60p 797709
29/07/2013 267.00p 272.76p 252.60p 258.50p 990266
26/07/2013 266.20p 273.80p 266.20p 272.50p 1062837
25/07/2013 266.10p 269.60p 264.10p 269.00p 353311
24/07/2013 263.90p 266.70p 262.80p 266.00p 274956
23/07/2013 269.60p 269.60p 263.80p 264.80p 253864
22/07/2013 260.90p 266.40p 253.10p 265.20p 431080
19/07/2013 260.80p 261.90p 259.30p 259.40p 488267
18/07/2013 266.10p 266.48p 261.40p 261.90p 1114841
17/07/2013 268.20p 268.20p 262.30p 263.40p 500911
16/07/2013 276.20p 276.60p 265.10p 265.20p 498614
15/07/2013 279.00p 279.00p 272.60p 276.50p 670660
12/07/2013 282.60p 284.70p 280.50p 280.50p 398370
11/07/2013 278.70p 282.80p 276.70p 281.60p 486279
10/07/2013 278.60p 278.90p 270.20p 276.70p 544345
09/07/2013 274.50p 287.60p 273.40p 281.80p 622425
08/07/2013 270.70p 275.40p 270.70p 273.60p 365360
05/07/2013 268.70p 273.40p 267.50p 270.70p 524660
04/07/2013 257.50p 266.50p 256.10p 266.50p 360102
03/07/2013 258.90p 259.10p 252.60p 254.00p 320729
02/07/2013 257.80p 260.00p 254.70p 259.00p 354273
01/07/2013 251.50p 257.60p 249.40p 256.10p 245899
28/06/2013 251.90p 252.60p 246.60p 250.40p 314318
27/06/2013 250.60p 252.40p 249.60p 250.80p 294051
26/06/2013 239.00p 252.90p 238.72p 250.10p 701259
25/06/2013 236.90p 240.00p 235.00p 239.80p 1162231
24/06/2013 243.40p 243.50p 236.30p 236.70p 489191
21/06/2013 247.30p 249.60p 242.90p 243.00p 616277
20/06/2013 251.20p 253.00p 244.50p 246.60p 406562
19/06/2013 248.70p 253.00p 246.70p 253.00p 975071
18/06/2013 250.00p 251.00p 247.40p 248.10p 670733
17/06/2013 252.70p 255.60p 244.70p 250.40p 747386
14/06/2013 256.70p 260.80p 251.70p 252.00p 576917
13/06/2013 256.70p 258.30p 252.50p 258.00p 315963
12/06/2013 254.70p 260.00p 254.70p 259.70p 563651
11/06/2013 263.80p 264.90p 253.70p 255.10p 486676
10/06/2013 266.20p 267.60p 263.20p 264.90p 629748
07/06/2013 265.60p 268.70p 262.74p 265.50p 531964
06/06/2013 270.20p 270.20p 264.50p 265.70p 842013
05/06/2013 273.70p 276.40p 265.00p 269.60p 490759
04/06/2013 274.40p 275.00p 268.20p 275.00p 532698
03/06/2013 274.30p 276.60p 265.50p 271.00p 236829
31/05/2013 272.20p 276.30p 268.01p 274.40p 580676
30/05/2013 271.00p 275.32p 266.46p 272.90p 361628
29/05/2013 273.50p 275.90p 267.26p 272.40p 625672
28/05/2013 270.90p 277.00p 270.90p 274.70p 374526
24/05/2013 276.20p 276.70p 269.50p 271.40p 356916
23/05/2013 275.70p 278.90p 270.90p 273.50p 902795
22/05/2013 272.40p 284.70p 272.40p 280.80p 525747
21/05/2013 269.80p 275.20p 269.80p 273.10p 429884
20/05/2013 268.90p 271.05p 265.10p 269.50p 208424
17/05/2013 267.00p 271.00p 264.02p 269.60p 273805
16/05/2013 264.20p 267.80p 257.01p 267.00p 177750
15/05/2013 265.70p 267.65p 264.30p 265.10p 174762
14/05/2013 264.50p 267.20p 262.86p 266.70p 364196
13/05/2013 261.90p 266.00p 261.07p 264.80p 288624
10/05/2013 262.80p 264.90p 261.50p 262.70p 388692
09/05/2013 256.10p 263.30p 256.10p 263.30p 556919
08/05/2013 258.10p 259.60p 256.80p 256.90p 407087
07/05/2013 254.90p 258.50p 252.90p 257.40p 322732
03/05/2013 255.10p 257.10p 250.80p 254.60p 649178
02/05/2013 256.60p 258.30p 252.00p 254.10p 1298226
01/05/2013 253.20p 256.90p 251.00p 256.60p 606570
30/04/2013 250.60p 255.00p 250.60p 255.00p 1259561
29/04/2013 250.00p 251.80p 244.83p 251.80p 565982
26/04/2013 247.40p 250.60p 245.16p 250.00p 401752
25/04/2013 239.20p 252.90p 238.60p 248.20p 707275
24/04/2013 239.70p 240.00p 237.10p 240.00p 764221
23/04/2013 236.00p 241.49p 235.00p 239.00p 388919
22/04/2013 241.90p 242.70p 233.60p 235.00p 370504
19/04/2013 241.40p 242.50p 230.82p 241.40p 616121
18/04/2013 242.80p 244.60p 238.70p 241.60p 493296
17/04/2013 244.60p 248.60p 240.00p 240.90p 469817
16/04/2013 246.00p 249.10p 243.00p 244.30p 404722
15/04/2013 253.80p 254.20p 244.40p 247.30p 388282
12/04/2013 249.00p 254.50p 249.00p 253.10p 341217
11/04/2013 247.40p 253.00p 247.40p 252.70p 363484
10/04/2013 245.00p 249.30p 241.60p 248.30p 341576
09/04/2013 241.10p 245.70p 239.50p 243.40p 568422
08/04/2013 236.70p 243.20p 234.58p 243.20p 834346
05/04/2013 237.70p 237.70p 231.30p 235.40p 543891
04/04/2013 250.00p 250.80p 234.91p 236.00p 899631
03/04/2013 242.60p 252.60p 242.10p 250.80p 525851
02/04/2013 237.70p 246.80p 237.70p 246.30p 482532
28/03/2013 243.60p 244.00p 238.00p 238.40p 329855
27/03/2013 241.90p 243.80p 239.90p 243.20p 326697
26/03/2013 246.30p 249.20p 241.20p 241.90p 440796
25/03/2013 241.70p 247.90p 241.10p 246.80p 315391
22/03/2013 244.30p 246.15p 239.70p 240.90p 354814
21/03/2013 244.10p 248.30p 241.30p 245.30p 564627
20/03/2013 252.40p 257.00p 243.60p 245.30p 468999
19/03/2013 241.70p 252.80p 241.70p 251.80p 776375
18/03/2013 237.60p 246.50p 237.12p 242.90p 333069
15/03/2013 242.30p 243.90p 233.83p 240.40p 1987163
14/03/2013 243.50p 247.30p 241.60p 242.00p 525026
13/03/2013 246.40p 247.90p 245.20p 245.70p 140471
12/03/2013 245.00p 249.50p 244.20p 247.30p 422578
11/03/2013 246.40p 249.80p 243.00p 246.00p 448702
08/03/2013 249.20p 250.80p 246.40p 248.90p 585301
07/03/2013 244.90p 250.40p 244.09p 248.70p 901648
06/03/2013 240.10p 244.50p 239.00p 243.40p 488966
05/03/2013 241.80p 248.15p 237.70p 238.30p 1200404
04/03/2013 243.00p 243.00p 239.20p 241.20p 1038907
01/03/2013 241.00p 242.70p 239.00p 241.00p 320984
28/02/2013 241.20p 245.10p 238.79p 242.40p 468888
27/02/2013 238.60p 244.10p 236.00p 240.60p 1079673
26/02/2013 230.90p 239.00p 228.90p 236.00p 694022
25/02/2013 223.00p 241.33p 222.94p 237.00p 1557014
22/02/2013 217.00p 221.92p 214.80p 221.30p 402208
21/02/2013 214.60p 217.66p 214.00p 215.70p 366574
20/02/2013 215.50p 217.40p 214.20p 217.40p 231601
19/02/2013 212.80p 216.40p 210.65p 215.00p 174808
18/02/2013 215.60p 215.60p 210.30p 211.90p 157596
15/02/2013 209.00p 214.20p 207.50p 213.90p 474839
14/02/2013 206.60p 209.70p 204.90p 208.00p 403527
13/02/2013 210.40p 210.40p 207.00p 208.00p 423898
12/02/2013 211.00p 211.20p 201.48p 210.20p 115853
11/02/2013 208.30p 211.70p 207.63p 211.00p 147732
08/02/2013 209.30p 213.15p 205.30p 208.60p 105379
07/02/2013 208.30p 212.60p 207.07p 208.80p 381809

*Close Price adjusted for both dividends and splits