Senior (SNR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
06/02/2013 201.00p 210.50p 201.00p 209.00p 460581
05/02/2013 201.80p 202.50p 199.60p 200.40p 242272
04/02/2013 205.00p 206.20p 201.20p 202.10p 264216
01/02/2013 201.70p 208.50p 201.70p 205.40p 361715
31/01/2013 203.50p 204.50p 198.09p 201.60p 328643
30/01/2013 209.30p 210.70p 197.85p 204.50p 210257
29/01/2013 213.10p 213.20p 206.60p 209.30p 262544
28/01/2013 217.20p 217.20p 212.10p 212.50p 544616
25/01/2013 213.50p 215.00p 212.30p 213.70p 300076
24/01/2013 212.00p 214.90p 210.43p 212.70p 352431
23/01/2013 212.60p 215.40p 211.00p 213.00p 226464
22/01/2013 210.00p 213.00p 210.00p 212.10p 252436
21/01/2013 209.00p 211.40p 208.20p 210.60p 176398
18/01/2013 206.00p 218.21p 204.40p 208.70p 586193
17/01/2013 202.00p 205.20p 199.00p 204.40p 1714269
16/01/2013 206.20p 206.20p 196.92p 197.70p 772020
15/01/2013 206.70p 209.70p 205.90p 205.90p 132308
14/01/2013 212.80p 213.20p 206.57p 207.50p 218129
11/01/2013 210.20p 212.50p 207.02p 209.30p 222776
10/01/2013 211.60p 211.70p 208.70p 209.50p 168347
09/01/2013 213.50p 215.00p 211.30p 211.30p 457688
08/01/2013 212.90p 215.30p 212.70p 213.60p 465313
07/01/2013 212.40p 215.00p 209.84p 215.00p 402461
04/01/2013 208.70p 216.10p 208.00p 214.20p 547935
03/01/2013 207.80p 209.10p 206.71p 208.20p 341679
02/01/2013 202.30p 207.90p 201.00p 207.40p 441040
31/12/2012 196.30p 203.37p 196.20p 199.60p 75832
28/12/2012 202.40p 202.40p 199.80p 200.30p 80061
27/12/2012 198.00p 202.50p 198.00p 202.00p 94765
24/12/2012 204.00p 206.00p 197.06p 202.40p 30157
21/12/2012 202.10p 203.00p 198.50p 202.50p 506902
20/12/2012 202.30p 203.40p 201.70p 203.00p 406119
19/12/2012 203.00p 203.80p 199.70p 202.70p 258536
18/12/2012 202.00p 203.27p 200.70p 202.10p 376410
17/12/2012 203.30p 204.35p 199.40p 201.00p 412065
14/12/2012 205.00p 205.00p 201.10p 202.90p 300120
13/12/2012 208.00p 210.02p 204.20p 204.90p 360175
12/12/2012 203.30p 211.33p 203.30p 208.50p 986048
11/12/2012 199.00p 203.20p 199.00p 201.90p 589726
10/12/2012 199.00p 200.26p 196.80p 198.70p 132962
07/12/2012 195.10p 199.75p 195.00p 199.50p 223497
06/12/2012 196.80p 201.00p 195.60p 197.00p 420244
05/12/2012 195.00p 199.00p 193.65p 196.70p 215823
04/12/2012 198.00p 198.61p 191.90p 194.20p 1694628
03/12/2012 197.70p 201.23p 196.00p 197.90p 206781
30/11/2012 193.30p 199.50p 192.32p 198.40p 585159
29/11/2012 194.00p 198.00p 193.00p 194.00p 1165644
28/11/2012 191.20p 193.50p 191.20p 193.00p 293157
27/11/2012 193.10p 193.61p 190.40p 191.50p 334523
26/11/2012 189.10p 193.50p 189.10p 191.40p 165568
23/11/2012 190.00p 192.00p 189.43p 191.90p 124437
22/11/2012 186.60p 188.60p 185.96p 188.60p 127552
21/11/2012 187.20p 188.00p 185.60p 186.90p 218465
20/11/2012 186.30p 188.50p 186.10p 187.40p 206931
19/11/2012 188.60p 188.60p 185.33p 187.00p 378462
16/11/2012 189.00p 189.80p 185.70p 185.90p 256069
15/11/2012 189.90p 191.60p 188.40p 188.50p 515746
14/11/2012 194.00p 194.50p 190.10p 190.10p 488231
13/11/2012 194.50p 195.50p 191.04p 192.70p 326033
12/11/2012 197.40p 199.10p 194.20p 194.80p 685717
09/11/2012 199.90p 201.00p 196.80p 197.10p 802276
08/11/2012 201.10p 201.32p 195.00p 200.00p 633921
07/11/2012 200.70p 203.80p 198.80p 199.70p 1896698
06/11/2012 198.30p 201.10p 197.31p 200.70p 305770
05/11/2012 202.00p 202.00p 195.00p 198.50p 304978
02/11/2012 197.20p 202.20p 197.00p 198.70p 265970
01/11/2012 194.30p 202.80p 194.30p 200.70p 1164729
31/10/2012 194.20p 195.50p 192.70p 194.60p 575100
30/10/2012 191.50p 195.90p 191.50p 194.50p 322124
29/10/2012 191.70p 193.30p 189.74p 192.30p 231705
26/10/2012 191.30p 194.00p 191.30p 192.30p 436105
25/10/2012 191.40p 194.00p 191.40p 192.80p 399898
24/10/2012 194.40p 194.76p 191.40p 191.60p 612787
23/10/2012 195.80p 197.14p 193.60p 195.00p 342131
22/10/2012 200.00p 207.90p 196.40p 197.00p 910793
19/10/2012 196.40p 201.60p 195.90p 196.30p 740537
18/10/2012 194.00p 199.10p 193.00p 198.10p 808240
17/10/2012 194.00p 195.37p 193.70p 194.50p 293737
16/10/2012 190.30p 197.50p 189.60p 194.20p 1161624
15/10/2012 187.20p 191.40p 185.60p 189.80p 996953
12/10/2012 191.70p 192.00p 186.40p 187.30p 777262
11/10/2012 196.50p 197.70p 195.00p 195.00p 425096
10/10/2012 200.30p 200.60p 187.25p 197.00p 806040
09/10/2012 204.40p 204.40p 196.70p 201.00p 196427
08/10/2012 204.30p 206.70p 201.90p 205.00p 282671
05/10/2012 204.40p 207.10p 202.70p 206.10p 244203
04/10/2012 204.90p 205.80p 202.40p 204.00p 292603
03/10/2012 204.80p 206.40p 202.90p 204.20p 258202
02/10/2012 205.40p 207.70p 204.80p 205.90p 322631
01/10/2012 204.40p 209.10p 203.74p 206.20p 469378
28/09/2012 205.30p 207.70p 203.40p 204.30p 219050
27/09/2012 202.70p 205.20p 200.50p 205.20p 234453
26/09/2012 206.80p 208.30p 202.10p 202.50p 162285
25/09/2012 207.30p 210.10p 205.90p 208.00p 229553
24/09/2012 208.30p 213.79p 205.30p 207.00p 187274
21/09/2012 208.20p 213.80p 206.70p 210.10p 1447743
20/09/2012 208.10p 208.63p 205.70p 207.00p 363049
19/09/2012 208.50p 213.80p 205.90p 208.80p 426042
18/09/2012 208.60p 209.90p 207.60p 207.60p 410815
17/09/2012 210.70p 214.10p 206.90p 209.60p 1650800
14/09/2012 210.20p 214.62p 209.10p 211.00p 749646
13/09/2012 206.50p 210.40p 204.67p 208.00p 255390
12/09/2012 210.20p 211.13p 203.10p 207.00p 430978
11/09/2012 211.20p 211.20p 203.36p 210.70p 344377
10/09/2012 212.00p 212.10p 209.90p 211.30p 525604
07/09/2012 208.60p 212.30p 203.80p 210.50p 892394
06/09/2012 202.30p 208.90p 201.60p 208.10p 296341
05/09/2012 200.00p 201.80p 198.10p 201.20p 173318
04/09/2012 204.80p 204.80p 198.00p 199.00p 279684
03/09/2012 204.30p 205.80p 197.26p 203.80p 263808
31/08/2012 197.10p 204.70p 195.50p 197.40p 809794
30/08/2012 197.30p 202.50p 197.00p 197.00p 320578
29/08/2012 200.40p 201.50p 197.27p 198.30p 516443
28/08/2012 200.20p 201.90p 199.98p 200.60p 250614
24/08/2012 205.40p 205.50p 200.70p 202.10p 496267
23/08/2012 208.80p 209.00p 205.30p 205.30p 317044
22/08/2012 208.70p 208.70p 204.50p 207.50p 348531
21/08/2012 212.00p 213.70p 206.40p 210.20p 776481
20/08/2012 207.70p 217.30p 205.80p 212.40p 1441301
17/08/2012 204.00p 209.10p 204.00p 207.70p 589625
16/08/2012 204.90p 205.40p 203.60p 204.80p 302554
15/08/2012 201.90p 205.80p 201.26p 204.50p 258614
14/08/2012 204.90p 205.60p 201.10p 203.10p 362019
13/08/2012 199.50p 205.10p 199.50p 204.50p 590475
10/08/2012 200.80p 202.00p 195.60p 200.60p 746150
09/08/2012 198.70p 202.90p 197.40p 200.10p 280685
08/08/2012 197.60p 199.50p 193.02p 198.70p 371765
07/08/2012 195.30p 201.60p 194.90p 198.60p 554002
06/08/2012 197.40p 201.50p 196.00p 199.60p 1068028
03/08/2012 194.20p 197.80p 194.10p 197.50p 321272
02/08/2012 192.90p 198.27p 190.20p 194.30p 791612
01/08/2012 193.80p 193.80p 192.70p 193.00p 235729
31/07/2012 195.90p 195.90p 192.60p 192.60p 2404315
30/07/2012 199.20p 202.40p 189.70p 196.00p 4174499
27/07/2012 193.20p 198.30p 191.95p 198.20p 788012
26/07/2012 189.50p 193.50p 186.90p 192.40p 701086
25/07/2012 187.00p 191.18p 182.30p 188.90p 2028218
24/07/2012 175.90p 183.18p 175.90p 182.00p 623551
23/07/2012 183.00p 183.96p 175.30p 178.10p 787708
20/07/2012 187.10p 188.00p 183.40p 184.50p 732457
19/07/2012 178.80p 186.80p 178.00p 186.10p 534365
18/07/2012 176.00p 180.20p 167.92p 178.10p 377120
17/07/2012 180.30p 181.10p 175.50p 177.00p 550556
16/07/2012 175.70p 180.00p 175.00p 180.00p 755578
13/07/2012 180.10p 181.00p 169.84p 178.60p 883900
12/07/2012 183.50p 184.01p 177.80p 179.90p 682241
11/07/2012 189.00p 189.57p 180.74p 183.00p 2296007
10/07/2012 191.60p 196.40p 188.70p 193.90p 409497
09/07/2012 194.40p 194.40p 189.02p 191.60p 535249
06/07/2012 197.80p 197.80p 192.90p 193.60p 344217
05/07/2012 196.70p 198.00p 195.70p 196.80p 334570
04/07/2012 194.60p 195.60p 193.00p 195.60p 627936
03/07/2012 192.60p 195.00p 189.20p 194.40p 318807
02/07/2012 188.10p 192.10p 185.00p 192.10p 521884
29/06/2012 190.40p 191.70p 187.00p 187.60p 624448
28/06/2012 185.90p 186.40p 181.79p 186.40p 462360
27/06/2012 186.10p 186.90p 182.60p 185.60p 485012
26/06/2012 190.20p 190.70p 184.69p 184.90p 615641
25/06/2012 189.50p 191.40p 188.38p 190.00p 333127
22/06/2012 195.70p 196.90p 189.40p 190.60p 507199
21/06/2012 196.00p 197.70p 194.10p 197.50p 866079
20/06/2012 187.20p 198.60p 186.40p 198.60p 673146
19/06/2012 188.20p 191.10p 186.60p 187.40p 535747
18/06/2012 186.60p 187.10p 180.47p 187.10p 777866
15/06/2012 186.10p 189.40p 183.60p 184.00p 1340105
14/06/2012 187.80p 190.00p 183.22p 185.60p 626361
13/06/2012 190.00p 194.40p 187.20p 187.50p 640204
12/06/2012 194.00p 194.00p 187.50p 189.90p 1076394
11/06/2012 203.40p 203.60p 192.30p 193.70p 908058
08/06/2012 197.50p 201.20p 192.50p 199.30p 652015
07/06/2012 192.00p 200.20p 192.00p 198.00p 839212
06/06/2012 199.00p 199.20p 190.20p 192.00p 1243892
01/06/2012 201.50p 201.50p 194.00p 196.30p 1024735
31/05/2012 201.30p 202.60p 198.80p 200.90p 488947
30/05/2012 204.10p 204.10p 198.40p 199.90p 585155
29/05/2012 200.10p 206.80p 199.60p 205.00p 884949
28/05/2012 200.00p 200.00p 196.11p 199.80p 692262
25/05/2012 199.80p 202.00p 194.60p 196.30p 1213795
24/05/2012 196.90p 201.60p 196.00p 200.30p 489914
23/05/2012 197.10p 199.90p 195.10p 198.00p 1063724
22/05/2012 198.30p 202.00p 197.70p 200.00p 801288

*Close Price adjusted for both dividends and splits