Senior (SNR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/10/2014 267.00p 267.00p 262.90p 265.10p 486069
02/10/2014 266.00p 266.00p 261.30p 263.70p 349700
01/10/2014 266.80p 269.00p 261.70p 264.70p 416990
30/09/2014 268.70p 271.86p 265.00p 268.20p 604396
29/09/2014 270.60p 270.60p 265.60p 268.70p 259301
26/09/2014 268.00p 270.10p 265.40p 268.00p 348742
25/09/2014 268.40p 272.20p 267.90p 268.90p 564611
24/09/2014 269.70p 270.30p 266.60p 269.00p 548184
23/09/2014 279.00p 279.00p 267.90p 268.90p 607962
22/09/2014 279.90p 281.64p 277.80p 278.20p 580816
19/09/2014 282.30p 285.00p 280.30p 280.90p 1001481
18/09/2014 273.50p 280.10p 272.70p 280.10p 371744
17/09/2014 280.40p 280.40p 272.10p 273.70p 568617
16/09/2014 279.50p 280.20p 274.50p 276.00p 761531
15/09/2014 280.90p 282.60p 278.80p 279.00p 976220
12/09/2014 281.20p 283.70p 281.20p 282.90p 275298
11/09/2014 285.00p 288.40p 280.10p 281.80p 324328
10/09/2014 285.90p 291.20p 283.80p 284.40p 418150
09/09/2014 282.00p 284.90p 280.00p 284.90p 421499
08/09/2014 284.00p 284.50p 280.00p 281.40p 751738
05/09/2014 287.30p 287.30p 284.50p 285.80p 253454
04/09/2014 288.20p 288.60p 285.00p 286.60p 639221
03/09/2014 291.80p 293.70p 288.10p 289.90p 402499
02/09/2014 290.00p 291.70p 285.50p 291.50p 456250
01/09/2014 287.80p 288.10p 285.60p 288.10p 714367
29/08/2014 284.90p 285.90p 282.90p 285.90p 550083
28/08/2014 288.70p 288.70p 281.00p 283.70p 676603
27/08/2014 287.70p 289.30p 286.40p 287.90p 314212
26/08/2014 293.10p 293.10p 286.70p 287.60p 428938
22/08/2014 291.40p 291.40p 286.10p 288.70p 388735
21/08/2014 284.80p 294.00p 281.90p 292.40p 795354
20/08/2014 284.50p 284.80p 280.00p 281.60p 513298
19/08/2014 282.90p 286.80p 282.20p 283.60p 458990
18/08/2014 280.00p 284.20p 278.50p 282.90p 417000
15/08/2014 277.10p 278.80p 275.40p 276.50p 430011
14/08/2014 272.70p 277.20p 271.70p 274.80p 316201
13/08/2014 271.00p 273.70p 269.00p 272.00p 414178
12/08/2014 271.00p 272.70p 269.00p 271.00p 230322
11/08/2014 268.80p 272.90p 268.00p 272.00p 312747
08/08/2014 263.50p 269.60p 263.50p 267.70p 603266
07/08/2014 265.50p 269.10p 263.60p 268.00p 785581
06/08/2014 263.80p 266.10p 259.60p 266.00p 835951
05/08/2014 259.90p 263.90p 258.00p 263.10p 619299
04/08/2014 258.40p 266.30p 254.87p 258.00p 730429
01/08/2014 261.60p 265.30p 258.40p 262.40p 584413
31/07/2014 268.90p 268.90p 263.00p 263.80p 339973
30/07/2014 270.90p 272.30p 265.20p 266.20p 629358
29/07/2014 270.00p 273.30p 269.20p 269.20p 356587
28/07/2014 269.20p 272.84p 267.06p 269.50p 458028
25/07/2014 271.80p 273.93p 267.90p 269.30p 1758315
24/07/2014 270.50p 272.20p 268.40p 271.30p 694387
23/07/2014 270.80p 277.59p 269.80p 271.80p 4461859
22/07/2014 265.10p 271.74p 265.10p 270.10p 798323
21/07/2014 271.00p 271.00p 266.10p 268.50p 757841
18/07/2014 268.10p 270.60p 267.60p 270.60p 535803
17/07/2014 268.90p 272.40p 268.90p 270.20p 489741
16/07/2014 264.20p 272.80p 263.30p 271.10p 600332
15/07/2014 266.60p 266.70p 261.50p 262.40p 597680
14/07/2014 263.70p 266.10p 260.70p 265.70p 693487
11/07/2014 255.60p 262.10p 254.80p 260.70p 416392
10/07/2014 262.40p 262.40p 250.30p 254.80p 868173
09/07/2014 268.30p 268.30p 260.50p 261.00p 509226
08/07/2014 277.80p 277.80p 266.10p 266.80p 614980
07/07/2014 283.70p 285.68p 274.80p 274.80p 486794
04/07/2014 280.00p 286.50p 278.50p 284.90p 867600
03/07/2014 279.50p 280.00p 277.20p 278.90p 400696
02/07/2014 280.40p 284.80p 277.20p 277.50p 420958
01/07/2014 284.50p 285.00p 279.50p 281.40p 769646
30/06/2014 275.70p 285.37p 275.70p 283.20p 1348488
27/06/2014 270.50p 277.40p 270.50p 276.20p 1593413
26/06/2014 269.20p 271.50p 265.20p 271.00p 1068480
25/06/2014 269.30p 269.30p 261.70p 267.30p 1090844
24/06/2014 270.00p 270.10p 261.10p 268.00p 881615
23/06/2014 271.10p 273.60p 267.00p 269.80p 443732
20/06/2014 271.00p 273.50p 270.60p 272.70p 2533464
19/06/2014 273.00p 274.00p 270.00p 271.00p 444176
18/06/2014 274.30p 275.50p 270.00p 270.80p 964899
17/06/2014 276.00p 276.00p 271.00p 272.00p 710684
16/06/2014 282.50p 282.50p 273.60p 274.10p 606712
13/06/2014 292.10p 292.10p 280.90p 281.80p 394991
12/06/2014 289.00p 292.90p 289.00p 292.00p 791979
11/06/2014 289.20p 291.30p 286.60p 291.10p 172950
10/06/2014 287.00p 293.30p 287.00p 291.00p 416498
09/06/2014 296.70p 296.70p 291.30p 292.60p 244572
06/06/2014 292.80p 296.90p 291.20p 295.00p 468515
05/06/2014 295.50p 295.90p 290.20p 294.50p 544106
04/06/2014 295.00p 297.00p 292.50p 293.80p 279461
03/06/2014 292.60p 294.20p 285.20p 293.70p 603540
02/06/2014 296.30p 299.00p 289.10p 289.90p 642921
30/05/2014 296.30p 299.00p 293.50p 296.20p 1859845
29/05/2014 294.10p 297.20p 292.90p 296.40p 482581
28/05/2014 288.50p 294.30p 288.00p 293.50p 488736
27/05/2014 285.50p 289.80p 283.32p 288.00p 607982
23/05/2014 278.00p 284.20p 278.00p 282.50p 421783
22/05/2014 276.20p 280.13p 276.20p 279.00p 802286
21/05/2014 274.50p 277.70p 273.64p 277.00p 1353577
20/05/2014 274.20p 277.10p 271.80p 275.30p 1147568
19/05/2014 270.80p 274.00p 268.91p 272.50p 604536
16/05/2014 281.30p 282.40p 266.90p 272.50p 1228529
15/05/2014 290.70p 291.20p 275.70p 279.70p 634020
14/05/2014 290.60p 295.50p 288.68p 288.90p 400600
13/05/2014 287.60p 293.28p 286.60p 288.00p 392789
12/05/2014 284.70p 290.40p 284.70p 287.00p 407004
09/05/2014 283.30p 287.70p 280.90p 285.20p 510627
08/05/2014 278.30p 286.40p 278.30p 285.70p 296799
07/05/2014 280.00p 282.10p 279.90p 281.80p 1415571
06/05/2014 281.90p 284.70p 279.00p 280.70p 405018
02/05/2014 280.00p 285.03p 280.00p 283.00p 286601
01/05/2014 280.30p 286.10p 280.00p 283.70p 269900
30/04/2014 280.10p 285.80p 274.88p 285.80p 1158250
29/04/2014 288.00p 288.00p 282.10p 282.40p 459530
28/04/2014 293.80p 293.80p 283.93p 284.90p 230584
25/04/2014 296.90p 296.90p 289.20p 290.10p 453332
24/04/2014 301.00p 302.20p 291.80p 295.60p 381387
23/04/2014 300.20p 303.52p 296.90p 298.30p 232238
22/04/2014 301.00p 304.00p 296.90p 301.00p 926201
17/04/2014 292.70p 300.24p 292.70p 299.90p 122141
16/04/2014 294.50p 296.80p 293.20p 294.80p 442188
15/04/2014 293.30p 298.10p 289.00p 291.30p 309995
14/04/2014 301.40p 301.50p 286.30p 291.10p 556126
11/04/2014 297.40p 301.70p 296.00p 299.50p 568833
10/04/2014 303.90p 306.80p 300.20p 301.70p 514534
09/04/2014 299.00p 305.00p 296.10p 305.00p 656601
08/04/2014 304.60p 305.10p 294.20p 296.10p 436847
07/04/2014 311.30p 311.30p 303.10p 303.40p 489893
04/04/2014 302.10p 311.30p 302.00p 310.50p 517211
03/04/2014 299.60p 309.00p 299.48p 302.00p 1081197
02/04/2014 302.90p 302.90p 299.00p 300.30p 549463
01/04/2014 308.80p 309.00p 298.60p 300.00p 1036937
31/03/2014 304.40p 308.20p 301.80p 307.50p 310307
28/03/2014 304.30p 307.00p 301.80p 301.80p 228260
27/03/2014 302.90p 304.80p 301.06p 303.90p 201418
26/03/2014 303.60p 306.90p 300.00p 303.30p 267395
25/03/2014 296.80p 304.00p 296.80p 301.80p 268427
24/03/2014 308.50p 308.50p 294.10p 295.50p 259508
21/03/2014 295.90p 304.90p 295.90p 301.60p 462144
20/03/2014 299.40p 301.42p 296.00p 297.90p 496848
19/03/2014 299.10p 299.80p 296.70p 298.00p 368964
18/03/2014 297.90p 300.40p 295.30p 297.00p 899382
17/03/2014 290.90p 302.00p 290.90p 298.50p 405446
14/03/2014 291.90p 299.30p 291.90p 296.70p 745878
13/03/2014 299.10p 300.90p 295.00p 295.00p 830370
12/03/2014 303.50p 305.60p 296.30p 296.30p 859514
11/03/2014 290.10p 305.60p 290.10p 303.70p 948780
10/03/2014 299.80p 308.10p 286.50p 288.40p 749190
07/03/2014 289.40p 296.40p 289.40p 289.70p 242020
06/03/2014 291.70p 291.70p 286.12p 291.00p 232592
05/03/2014 288.50p 292.50p 287.70p 288.60p 290989
04/03/2014 279.20p 291.90p 279.20p 290.70p 478871
03/03/2014 282.90p 288.90p 276.10p 285.50p 454361
28/02/2014 281.30p 288.10p 281.30p 287.60p 293679
27/02/2014 290.70p 290.70p 285.10p 287.40p 350704
26/02/2014 301.70p 303.00p 292.90p 293.00p 207559
25/02/2014 291.20p 296.00p 288.80p 295.00p 470233
24/02/2014 295.10p 295.20p 290.30p 293.10p 246932
21/02/2014 296.80p 296.80p 291.60p 294.60p 248061
20/02/2014 288.20p 295.06p 288.20p 295.00p 225945
19/02/2014 289.90p 294.30p 289.90p 291.80p 268131
18/02/2014 290.60p 292.20p 290.60p 291.20p 312191
17/02/2014 294.20p 294.20p 290.80p 292.00p 509452
14/02/2014 292.00p 293.10p 287.62p 292.00p 206938
13/02/2014 292.20p 299.00p 289.49p 290.60p 561003
12/02/2014 298.50p 300.90p 298.50p 299.00p 129621
11/02/2014 298.80p 301.30p 298.80p 298.80p 436716
10/02/2014 298.90p 300.10p 298.30p 299.00p 216298
07/02/2014 298.30p 301.00p 298.18p 300.00p 399381
06/02/2014 297.60p 300.00p 294.90p 299.70p 274764
05/02/2014 291.90p 296.80p 291.90p 294.90p 215753
04/02/2014 290.50p 295.10p 286.90p 293.60p 382241
03/02/2014 295.20p 300.00p 293.30p 293.30p 277473
31/01/2014 304.50p 304.50p 292.90p 298.60p 303674
30/01/2014 294.80p 299.50p 294.80p 297.80p 167373
29/01/2014 299.70p 300.00p 294.30p 296.70p 328986
28/01/2014 283.50p 300.40p 283.50p 295.30p 314772
27/01/2014 292.00p 293.70p 287.50p 290.10p 226522
24/01/2014 298.00p 298.70p 289.90p 290.40p 314329
23/01/2014 296.00p 299.80p 296.00p 298.00p 391297
22/01/2014 297.30p 298.10p 293.16p 296.90p 131360
21/01/2014 300.00p 300.00p 295.30p 296.60p 161761
20/01/2014 299.50p 300.40p 294.55p 298.60p 340940
17/01/2014 301.80p 302.50p 294.90p 297.60p 212927
16/01/2014 303.50p 307.59p 302.00p 302.50p 332612
15/01/2014 307.80p 308.90p 300.40p 305.00p 427202
14/01/2014 306.30p 309.70p 300.10p 305.70p 298756
13/01/2014 317.00p 317.00p 307.60p 309.70p 167557
10/01/2014 309.20p 313.50p 308.00p 312.60p 366041
09/01/2014 311.30p 313.80p 301.91p 309.70p 190867
08/01/2014 314.90p 315.50p 308.30p 310.00p 269618
07/01/2014 311.80p 320.40p 310.90p 315.50p 307313
06/01/2014 308.70p 311.30p 302.70p 309.60p 234396
03/01/2014 309.10p 312.00p 305.50p 309.80p 199577
02/01/2014 309.30p 310.30p 306.00p 308.00p 171062
31/12/2013 311.80p 311.80p 298.61p 307.20p 44987
30/12/2013 312.20p 313.30p 308.11p 310.00p 162772
27/12/2013 308.80p 311.20p 305.90p 311.20p 83478
24/12/2013 303.70p 306.40p 301.80p 306.30p 32072
23/12/2013 296.70p 308.30p 295.40p 302.50p 155068
20/12/2013 306.00p 309.42p 300.89p 308.30p 378739
19/12/2013 300.50p 308.40p 300.20p 306.90p 242100
18/12/2013 296.10p 304.10p 295.90p 300.20p 274336

*Close Price adjusted for both dividends and splits