Senior (SNR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
12/09/2016 234.90p 235.00p 230.00p 232.10p 353533
09/09/2016 241.10p 241.40p 235.40p 237.20p 424372
08/09/2016 241.30p 242.20p 237.00p 240.00p 1083159
07/09/2016 238.00p 241.60p 235.90p 240.40p 403844
06/09/2016 243.80p 245.00p 239.80p 241.00p 953164
05/09/2016 244.60p 244.60p 239.60p 242.00p 459502
02/09/2016 236.50p 244.60p 235.10p 241.30p 1150474
01/09/2016 239.10p 239.60p 235.31p 237.20p 1228932
31/08/2016 235.00p 236.80p 234.00p 236.10p 454479
30/08/2016 237.10p 238.00p 234.80p 236.00p 550573
26/08/2016 235.20p 237.10p 231.60p 235.90p 1176539
25/08/2016 234.60p 235.50p 232.40p 233.00p 482935
24/08/2016 232.40p 239.60p 232.40p 236.40p 908959
23/08/2016 236.80p 236.80p 233.60p 236.40p 947181
22/08/2016 232.30p 235.20p 230.50p 233.00p 533935
19/08/2016 231.10p 234.90p 231.10p 232.00p 670511
18/08/2016 229.40p 233.40p 228.20p 231.90p 312606
17/08/2016 229.80p 234.10p 228.20p 228.60p 620551
16/08/2016 233.20p 234.60p 228.30p 228.30p 567135
15/08/2016 234.60p 236.50p 231.25p 232.40p 586368
12/08/2016 227.70p 234.60p 227.40p 234.20p 1179281
11/08/2016 226.30p 229.40p 223.20p 227.10p 649720
10/08/2016 225.10p 225.70p 222.40p 224.00p 495732
09/08/2016 221.70p 224.80p 221.70p 224.50p 523773
08/08/2016 218.90p 225.20p 218.90p 222.00p 639226
05/08/2016 215.50p 221.70p 215.50p 220.00p 651124
04/08/2016 213.40p 222.10p 211.60p 215.50p 941140
03/08/2016 214.20p 218.40p 212.40p 214.40p 1366244
02/08/2016 224.90p 226.30p 213.60p 219.10p 2102387
01/08/2016 209.50p 239.70p 203.90p 224.90p 2823088
29/07/2016 210.10p 210.60p 203.00p 204.90p 1070330
28/07/2016 213.60p 214.20p 208.20p 208.20p 878286
27/07/2016 206.60p 213.10p 206.20p 211.10p 777008
26/07/2016 203.00p 205.10p 201.80p 205.10p 1401589
25/07/2016 205.50p 207.00p 201.60p 203.00p 1047947
22/07/2016 207.50p 209.80p 203.80p 203.80p 849597
21/07/2016 201.10p 209.90p 201.10p 207.80p 1152688
20/07/2016 203.10p 205.20p 201.60p 202.60p 1052657
19/07/2016 202.10p 204.10p 199.10p 202.90p 1288776
18/07/2016 203.50p 208.00p 202.70p 203.30p 706432
15/07/2016 205.60p 205.80p 199.80p 204.30p 1134996
14/07/2016 208.80p 209.30p 202.30p 206.80p 1051030
13/07/2016 207.60p 209.60p 204.60p 206.10p 1380928
12/07/2016 204.90p 209.80p 203.60p 208.70p 710874
11/07/2016 202.60p 208.80p 200.42p 205.90p 728608
08/07/2016 196.00p 202.50p 195.90p 199.50p 834425
07/07/2016 189.00p 199.10p 188.30p 198.00p 1154342
06/07/2016 190.80p 194.10p 186.70p 188.20p 1453821
05/07/2016 200.90p 200.90p 189.20p 192.40p 1108127
04/07/2016 207.80p 207.80p 200.10p 204.00p 765875
01/07/2016 205.60p 206.60p 200.30p 206.10p 1819288
30/06/2016 200.50p 205.50p 198.20p 205.50p 1242020
29/06/2016 194.00p 200.60p 189.20p 200.60p 1675897
28/06/2016 190.30p 195.00p 188.60p 193.20p 1597545
27/06/2016 192.40p 194.10p 181.80p 186.00p 2424814
24/06/2016 178.40p 200.00p 167.08p 196.10p 2557139
23/06/2016 202.90p 203.90p 200.20p 201.40p 1797558
22/06/2016 195.30p 201.80p 193.00p 201.60p 3135632
21/06/2016 200.00p 201.00p 189.10p 196.50p 6431024
20/06/2016 217.10p 231.10p 216.82p 225.30p 868974
17/06/2016 210.50p 218.40p 209.00p 217.00p 1322380
16/06/2016 209.50p 209.50p 206.40p 206.40p 973743
15/06/2016 210.90p 211.00p 207.76p 208.90p 563293
14/06/2016 213.90p 213.90p 207.70p 208.10p 654875
13/06/2016 222.20p 222.20p 216.80p 216.80p 968598
10/06/2016 225.70p 226.22p 222.00p 223.20p 612723
09/06/2016 225.50p 228.30p 224.50p 227.10p 3198185
08/06/2016 227.50p 228.50p 225.30p 227.80p 705955
07/06/2016 223.80p 227.60p 221.25p 226.60p 891099
06/06/2016 216.80p 222.54p 215.90p 222.20p 582510
03/06/2016 220.30p 222.60p 217.00p 218.00p 963840
02/06/2016 214.90p 220.30p 214.90p 220.00p 747806
01/06/2016 215.60p 218.20p 215.60p 217.50p 729715
31/05/2016 220.20p 220.20p 216.50p 217.50p 804856
27/05/2016 215.80p 218.19p 215.10p 217.20p 480488
26/05/2016 215.90p 218.20p 213.40p 215.70p 712880
25/05/2016 213.60p 215.90p 213.42p 214.00p 819733
24/05/2016 211.00p 212.90p 206.90p 212.90p 728184
23/05/2016 207.60p 211.10p 206.70p 209.50p 1161046
20/05/2016 207.50p 210.10p 205.40p 207.00p 749293
19/05/2016 205.60p 210.00p 205.60p 208.30p 1058578
18/05/2016 210.10p 210.20p 205.20p 209.00p 681403
17/05/2016 208.70p 210.10p 206.10p 208.80p 482230
16/05/2016 204.50p 206.30p 202.60p 205.60p 1260789
13/05/2016 204.00p 205.20p 200.90p 203.50p 807483
12/05/2016 209.60p 209.80p 204.12p 205.70p 674571
11/05/2016 209.00p 209.50p 206.50p 208.70p 491376
10/05/2016 213.50p 213.50p 207.30p 207.70p 1179181
09/05/2016 212.70p 212.70p 208.40p 208.90p 431700
06/05/2016 210.30p 212.40p 208.00p 209.70p 511278
05/05/2016 208.00p 212.15p 208.00p 208.60p 503964
04/05/2016 211.80p 212.13p 208.00p 208.30p 784420
03/05/2016 212.90p 218.20p 209.70p 211.20p 1573763
29/04/2016 229.10p 229.10p 216.90p 217.60p 665739
28/04/2016 230.40p 233.80p 228.60p 229.80p 500571
27/04/2016 234.70p 237.50p 234.30p 235.50p 455111
26/04/2016 238.80p 239.45p 235.60p 235.60p 524530
25/04/2016 240.20p 244.80p 234.50p 238.20p 861949
22/04/2016 235.50p 242.40p 235.50p 237.00p 800560
21/04/2016 222.90p 237.20p 221.19p 237.20p 924331
20/04/2016 220.30p 225.10p 218.90p 223.30p 476856
19/04/2016 217.30p 220.50p 215.27p 218.80p 608231
18/04/2016 222.40p 222.40p 216.00p 216.00p 411440
15/04/2016 222.40p 222.90p 218.80p 218.80p 401959
14/04/2016 222.90p 222.90p 213.68p 219.00p 491315
13/04/2016 221.60p 223.90p 218.80p 220.60p 652979
12/04/2016 220.00p 223.00p 216.00p 217.10p 764002
11/04/2016 222.90p 222.90p 217.57p 221.40p 175382
08/04/2016 222.10p 222.40p 220.10p 221.00p 1070027
07/04/2016 220.00p 225.00p 218.60p 218.60p 529288
06/04/2016 224.00p 225.50p 222.60p 223.90p 481588
05/04/2016 224.70p 225.10p 221.40p 223.50p 630395
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

*Close Price adjusted for both dividends and splits