Senior (SNR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/06/2023 166.00p 174.53p 166.00p 169.00p 117458
31/05/2023 171.40p 173.60p 167.40p 167.40p 518981
30/05/2023 179.60p 179.60p 170.22p 172.40p 217029
26/05/2023 179.80p 179.80p 170.78p 172.00p 254161
25/05/2023 172.60p 173.22p 170.20p 172.20p 163711
24/05/2023 176.00p 176.00p 169.20p 171.40p 309093
23/05/2023 182.00p 182.00p 171.60p 174.00p 307375
22/05/2023 184.00p 184.00p 172.80p 177.00p 567854
19/05/2023 172.40p 183.60p 172.40p 178.00p 486334
18/05/2023 177.80p 182.40p 176.22p 181.20p 584005
17/05/2023 173.40p 178.20p 173.20p 176.60p 2256833
16/05/2023 174.80p 177.40p 172.80p 173.40p 668592
15/05/2023 173.20p 174.80p 172.60p 174.00p 477382
12/05/2023 170.80p 174.20p 170.80p 173.20p 404274
11/05/2023 174.80p 175.48p 169.20p 171.20p 738867
10/05/2023 169.40p 174.60p 168.63p 173.80p 1966369
09/05/2023 171.40p 171.40p 168.40p 170.20p 511561
05/05/2023 170.00p 172.00p 169.60p 171.60p 1476500
04/05/2023 176.00p 176.00p 170.00p 170.40p 1535022
03/05/2023 166.00p 171.60p 166.00p 171.20p 2006743
02/05/2023 172.20p 172.20p 161.80p 168.20p 691455
28/04/2023 164.80p 171.60p 160.40p 164.40p 266264
27/04/2023 165.80p 166.40p 164.00p 164.00p 1008031
26/04/2023 163.20p 165.00p 161.00p 165.00p 1616636
25/04/2023 161.00p 165.20p 161.00p 163.60p 1428205
24/04/2023 160.00p 166.60p 160.00p 163.80p 462710
21/04/2023 160.40p 166.80p 158.40p 166.00p 1314984
20/04/2023 159.60p 160.40p 151.39p 160.00p 841568
19/04/2023 153.80p 157.60p 153.80p 156.60p 507570
18/04/2023 155.60p 156.20p 153.00p 156.20p 591374
17/04/2023 153.80p 159.80p 151.21p 154.60p 506581
14/04/2023 154.00p 154.80p 152.20p 152.60p 439985
13/04/2023 154.60p 156.00p 153.14p 154.20p 417246
12/04/2023 156.20p 156.60p 153.40p 155.00p 2121735
11/04/2023 156.60p 158.60p 154.60p 156.60p 329212
06/04/2023 154.00p 161.57p 152.20p 154.40p 183370
05/04/2023 154.60p 156.80p 153.80p 153.80p 390555
04/04/2023 158.00p 160.00p 156.20p 157.00p 451732
03/04/2023 155.00p 158.80p 153.80p 158.00p 418333
31/03/2023 156.20p 159.80p 154.20p 157.00p 399210
30/03/2023 151.40p 161.60p 151.40p 157.60p 432051
29/03/2023 160.00p 160.00p 154.40p 159.00p 658444
28/03/2023 152.20p 158.00p 152.20p 157.00p 1031147
27/03/2023 158.20p 158.20p 150.40p 151.80p 485857
24/03/2023 150.00p 150.60p 147.60p 150.40p 634195
23/03/2023 154.00p 154.00p 149.58p 150.60p 562371
22/03/2023 143.80p 152.20p 143.80p 151.20p 407255
21/03/2023 149.40p 154.20p 149.40p 151.20p 533347
20/03/2023 150.00p 152.70p 145.80p 150.80p 337820
17/03/2023 162.40p 162.40p 150.40p 151.20p 1816761
16/03/2023 156.20p 158.50p 146.96p 154.60p 663829
15/03/2023 163.00p 163.00p 153.00p 154.80p 1670965
14/03/2023 150.60p 162.20p 150.00p 159.40p 967043
13/03/2023 174.00p 174.00p 149.00p 157.00p 2645551
10/03/2023 161.60p 168.60p 157.00p 165.40p 1197214
09/03/2023 178.00p 178.00p 166.60p 169.00p 2884984
08/03/2023 173.00p 174.80p 168.20p 170.40p 977359
07/03/2023 170.20p 172.20p 167.60p 172.20p 794045
06/03/2023 170.20p 170.20p 167.60p 167.60p 540062
03/03/2023 164.00p 169.60p 164.00p 168.40p 6886049
02/03/2023 165.00p 170.00p 162.80p 164.40p 768973
01/03/2023 168.60p 169.80p 163.40p 165.40p 1088370
28/02/2023 176.00p 176.00p 166.80p 166.80p 17246488
27/02/2023 164.00p 175.00p 159.80p 173.40p 1721913
24/02/2023 165.00p 165.00p 159.80p 162.40p 788260
23/02/2023 156.40p 161.40p 156.20p 161.40p 1134094
22/02/2023 156.60p 158.00p 154.00p 156.80p 2506499
21/02/2023 158.60p 158.60p 155.20p 157.00p 783364
20/02/2023 157.20p 158.00p 153.00p 156.60p 1453399
17/02/2023 152.60p 152.86p 149.40p 151.00p 469644
16/02/2023 158.60p 158.60p 151.20p 153.00p 487663
15/02/2023 147.00p 153.60p 147.00p 153.60p 955291
14/02/2023 148.00p 152.20p 147.80p 148.20p 856231
13/02/2023 154.00p 156.10p 150.20p 150.80p 407619
10/02/2023 158.40p 158.40p 152.00p 153.40p 530768
09/02/2023 156.20p 156.80p 155.20p 156.60p 337428
08/02/2023 154.40p 157.60p 153.60p 153.60p 459788
07/02/2023 154.80p 157.80p 153.00p 153.00p 1381481
06/02/2023 156.60p 156.70p 154.40p 156.40p 253566
03/02/2023 160.00p 160.40p 157.00p 157.00p 1351674
02/02/2023 159.00p 161.00p 158.20p 159.40p 993879
01/02/2023 145.20p 161.40p 144.80p 159.60p 480691
31/01/2023 157.00p 157.00p 150.80p 152.60p 634454
30/01/2023 152.60p 161.20p 149.00p 154.20p 890717
27/01/2023 148.00p 150.40p 138.80p 150.20p 589048
26/01/2023 146.00p 149.80p 144.00p 149.20p 1239569
25/01/2023 146.80p 150.80p 141.60p 146.60p 455443
24/01/2023 141.60p 153.60p 141.60p 146.60p 1841862
23/01/2023 136.60p 137.06p 135.20p 136.40p 536340
20/01/2023 138.00p 139.50p 135.80p 136.00p 843827
19/01/2023 140.80p 140.80p 136.00p 137.40p 985453
18/01/2023 140.40p 142.40p 139.20p 140.20p 673303
17/01/2023 138.00p 144.60p 137.80p 142.00p 8493067
16/01/2023 143.00p 146.20p 140.40p 140.80p 2611603
13/01/2023 138.20p 141.40p 138.00p 140.40p 478025
12/01/2023 137.40p 142.60p 133.20p 139.20p 196649
11/01/2023 137.40p 139.71p 136.00p 138.40p 261915
10/01/2023 134.40p 137.40p 133.20p 136.00p 544696
09/01/2023 130.00p 137.80p 130.00p 134.40p 398516
06/01/2023 128.00p 132.80p 126.80p 131.00p 577748
05/01/2023 124.60p 126.40p 121.28p 125.60p 643933
04/01/2023 121.60p 124.60p 120.00p 123.80p 330299
03/01/2023 126.80p 129.60p 123.21p 123.40p 147431
30/12/2022 122.60p 127.80p 117.60p 125.20p 85005
29/12/2022 124.00p 127.00p 123.80p 126.20p 122021
28/12/2022 125.80p 126.88p 123.18p 125.80p 77038
23/12/2022 129.80p 129.80p 122.61p 125.00p 21820
22/12/2022 129.00p 129.00p 126.20p 127.00p 273156
21/12/2022 126.40p 127.08p 126.20p 126.60p 61630
20/12/2022 124.80p 128.20p 124.60p 126.80p 170158
19/12/2022 119.00p 124.20p 115.40p 124.00p 176196
16/12/2022 122.20p 130.60p 119.00p 121.80p 412666
15/12/2022 124.00p 124.00p 122.20p 122.60p 125724
14/12/2022 127.00p 127.00p 122.00p 124.00p 242639
13/12/2022 119.80p 124.80p 119.80p 124.40p 177862
12/12/2022 120.00p 125.60p 120.00p 123.40p 133011
09/12/2022 123.80p 126.80p 121.40p 123.60p 157490
08/12/2022 123.00p 124.20p 122.40p 123.80p 172021
07/12/2022 129.80p 129.80p 122.20p 123.80p 113057
06/12/2022 124.20p 126.60p 122.00p 125.80p 106892
05/12/2022 130.40p 130.40p 123.80p 125.40p 104068
02/12/2022 120.20p 124.60p 119.60p 124.60p 199701
01/12/2022 117.00p 123.80p 117.00p 123.80p 86454
30/11/2022 120.00p 126.00p 120.00p 122.80p 1499278
29/11/2022 119.80p 122.40p 118.32p 120.60p 91494
28/11/2022 121.80p 123.20p 116.20p 122.60p 114369
25/11/2022 117.80p 127.20p 116.79p 122.80p 124014
24/11/2022 125.80p 125.80p 118.20p 122.60p 150288
23/11/2022 118.00p 125.80p 118.00p 125.80p 240466
22/11/2022 119.00p 124.60p 118.00p 122.60p 1324170
21/11/2022 118.20p 120.40p 118.20p 120.00p 173240
18/11/2022 121.60p 127.00p 119.60p 122.00p 136916
17/11/2022 119.00p 122.20p 119.00p 120.60p 701982
16/11/2022 120.80p 122.80p 118.60p 121.20p 888124
15/11/2022 122.60p 123.60p 119.20p 121.00p 187269
14/11/2022 122.60p 128.40p 121.00p 123.00p 114223
11/11/2022 125.60p 126.92p 121.60p 124.20p 665966
10/11/2022 122.40p 123.40p 119.40p 122.40p 162252
09/11/2022 121.00p 121.20p 115.00p 120.00p 110782
08/11/2022 118.20p 120.00p 116.96p 118.60p 159823
07/11/2022 117.40p 119.61p 116.20p 118.00p 335274
04/11/2022 121.80p 127.20p 119.00p 119.60p 278054
03/11/2022 123.40p 128.72p 120.80p 121.40p 43475
02/11/2022 131.80p 131.80p 124.00p 124.00p 92530
01/11/2022 131.80p 131.80p 126.50p 126.80p 287565
31/10/2022 129.80p 130.40p 123.20p 130.00p 137560
28/10/2022 126.00p 131.80p 126.00p 129.60p 157984
27/10/2022 124.60p 130.60p 124.60p 129.80p 94953
26/10/2022 129.60p 130.20p 128.00p 128.00p 105820
25/10/2022 121.00p 130.00p 121.00p 127.60p 169282
24/10/2022 126.40p 127.60p 124.20p 126.60p 119020
21/10/2022 124.80p 126.80p 124.20p 125.20p 34178
20/10/2022 128.60p 132.80p 125.80p 127.60p 53025
19/10/2022 124.00p 132.20p 122.24p 127.00p 74592
18/10/2022 117.00p 124.40p 117.00p 124.00p 139540
17/10/2022 121.20p 125.40p 114.20p 122.20p 121929
14/10/2022 127.60p 127.60p 117.65p 119.80p 347153
13/10/2022 111.00p 120.80p 111.00p 120.80p 192264
12/10/2022 128.60p 128.60p 115.80p 116.20p 230150
11/10/2022 122.60p 124.80p 120.16p 123.20p 53898
10/10/2022 127.40p 127.82p 123.60p 124.80p 117590
07/10/2022 127.80p 129.40p 124.80p 126.60p 84079
06/10/2022 128.40p 131.20p 122.20p 124.40p 76852
05/10/2022 130.40p 130.40p 121.80p 126.00p 133508
04/10/2022 114.40p 124.60p 114.20p 124.40p 265814
03/10/2022 113.60p 118.40p 111.40p 118.20p 276929
30/09/2022 119.00p 119.00p 112.80p 117.00p 432824
29/09/2022 116.80p 119.26p 111.00p 111.00p 390511
28/09/2022 125.00p 131.00p 115.20p 120.80p 275373
27/09/2022 123.00p 124.00p 117.80p 121.00p 84631
26/09/2022 120.20p 123.80p 119.60p 121.20p 100195
23/09/2022 124.80p 129.00p 121.13p 122.80p 121542
22/09/2022 125.60p 129.00p 125.00p 126.40p 29999
21/09/2022 126.40p 127.07p 123.40p 126.60p 98309
20/09/2022 130.00p 130.00p 123.00p 126.80p 183536
19/09/2022 134.20p 136.80p 126.60p 126.80p 343604
16/09/2022 134.20p 136.80p 126.60p 126.80p 343604
15/09/2022 136.80p 137.00p 131.60p 132.00p 71989
14/09/2022 131.00p 133.80p 128.81p 132.20p 151623
13/09/2022 130.40p 134.00p 130.40p 132.00p 170914
12/09/2022 134.60p 134.60p 130.40p 133.00p 139810
09/09/2022 130.20p 132.20p 128.20p 131.20p 136351
08/09/2022 127.20p 130.00p 125.98p 129.40p 74649
07/09/2022 130.00p 137.00p 127.40p 128.20p 221201
06/09/2022 131.40p 134.80p 125.60p 127.60p 112519
05/09/2022 137.20p 138.00p 126.60p 128.20p 744380
02/09/2022 127.40p 131.40p 127.38p 131.40p 196265
01/09/2022 129.80p 135.00p 127.40p 129.00p 128399
31/08/2022 133.00p 140.33p 127.40p 130.40p 267749
30/08/2022 130.00p 142.60p 125.79p 130.80p 225093
29/08/2022 132.00p 135.80p 129.40p 129.80p 188030
26/08/2022 132.00p 135.80p 129.40p 129.80p 188030
25/08/2022 134.00p 134.67p 126.80p 132.00p 270452
24/08/2022 133.00p 138.40p 130.60p 132.00p 254304
23/08/2022 138.00p 138.60p 131.80p 132.60p 259401
22/08/2022 139.00p 142.00p 133.20p 137.60p 132080
19/08/2022 141.60p 145.14p 140.54p 141.00p 286639
18/08/2022 142.40p 152.20p 139.00p 145.20p 111794
17/08/2022 148.60p 150.60p 145.00p 145.20p 133480
16/08/2022 144.20p 151.00p 143.67p 148.80p 192113

*Close Price adjusted for both dividends and splits