Senior (SNR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/09/2018 316.60p 319.00p 315.80p 316.40p 345758
17/09/2018 315.80p 320.20p 315.80p 317.40p 448703
14/09/2018 315.00p 319.00p 315.00p 318.20p 303663
13/09/2018 313.60p 318.00p 311.92p 317.00p 319232
12/09/2018 313.40p 322.00p 312.60p 315.40p 432254
11/09/2018 317.20p 317.20p 311.60p 315.60p 541728
10/09/2018 314.60p 316.80p 313.20p 314.20p 425105
07/09/2018 310.00p 318.20p 310.00p 317.20p 766805
06/09/2018 320.60p 322.21p 314.00p 318.00p 627086
05/09/2018 321.20p 322.00p 316.00p 319.80p 1164223
04/09/2018 322.20p 322.80p 316.60p 316.80p 327472
03/09/2018 321.20p 324.00p 318.40p 322.00p 283737
31/08/2018 324.80p 324.80p 317.40p 318.20p 639140
30/08/2018 327.20p 329.60p 323.20p 325.00p 450100
29/08/2018 328.60p 328.60p 322.20p 327.80p 432484
28/08/2018 321.60p 324.80p 317.60p 324.20p 319908
24/08/2018 319.20p 321.60p 319.20p 320.80p 344972
23/08/2018 318.40p 324.60p 318.40p 321.00p 471095
22/08/2018 323.20p 323.40p 318.60p 321.00p 301856
21/08/2018 321.80p 325.20p 316.60p 323.80p 773309
20/08/2018 318.00p 327.20p 317.79p 322.60p 1248633
17/08/2018 319.40p 319.60p 313.60p 317.60p 589942
16/08/2018 319.00p 321.80p 315.16p 318.80p 897308
15/08/2018 313.20p 317.40p 313.07p 315.80p 1216440
14/08/2018 315.20p 316.80p 312.80p 315.20p 802706
13/08/2018 305.20p 315.60p 299.80p 312.00p 968039
10/08/2018 306.20p 310.60p 305.20p 306.60p 713137
09/08/2018 302.80p 310.40p 301.40p 310.20p 813793
08/08/2018 302.80p 307.00p 301.80p 303.40p 689845
07/08/2018 309.00p 309.00p 301.80p 302.20p 1001880
06/08/2018 305.00p 307.60p 301.60p 302.80p 469156
03/08/2018 306.60p 307.40p 300.80p 302.20p 1079024
02/08/2018 304.80p 309.60p 301.60p 305.60p 1085620
01/08/2018 317.20p 321.00p 303.60p 304.20p 646933
31/07/2018 335.60p 336.00p 317.20p 317.20p 1617932
30/07/2018 311.80p 336.60p 309.00p 334.40p 2644713
27/07/2018 308.80p 308.80p 301.20p 304.60p 357958
26/07/2018 301.80p 303.60p 296.80p 301.00p 627802
25/07/2018 299.40p 302.20p 295.60p 295.60p 402631
24/07/2018 308.40p 308.40p 299.00p 302.20p 515547
23/07/2018 300.20p 305.20p 299.40p 301.20p 183185
20/07/2018 303.80p 307.60p 301.60p 306.00p 423380
19/07/2018 305.60p 307.40p 303.60p 303.80p 400517
18/07/2018 310.40p 310.40p 305.60p 305.60p 467015
17/07/2018 308.40p 310.60p 306.80p 308.00p 461570
16/07/2018 307.80p 309.00p 305.40p 307.00p 271486
13/07/2018 306.00p 310.00p 305.20p 306.20p 275873
12/07/2018 301.60p 303.80p 298.80p 303.60p 675535
11/07/2018 305.20p 308.20p 298.60p 298.60p 563536
10/07/2018 298.20p 307.65p 297.00p 306.80p 667067
09/07/2018 298.80p 302.80p 296.20p 296.60p 412810
06/07/2018 297.80p 299.00p 294.60p 296.80p 273951
05/07/2018 294.00p 298.60p 290.64p 296.80p 804786
04/07/2018 303.20p 303.20p 292.00p 293.80p 615887
03/07/2018 303.60p 303.80p 300.20p 302.60p 351558
02/07/2018 300.60p 305.00p 299.80p 301.60p 773141
29/06/2018 302.20p 304.40p 300.80p 303.80p 830702
28/06/2018 303.20p 304.40p 298.80p 300.20p 1586879
27/06/2018 303.80p 304.40p 299.19p 303.20p 521877
26/06/2018 300.40p 302.60p 297.20p 301.20p 511133
25/06/2018 303.80p 303.80p 295.00p 297.00p 1512669
22/06/2018 300.00p 306.20p 299.80p 303.20p 1028784
21/06/2018 308.00p 308.00p 298.00p 298.60p 2345438
20/06/2018 303.60p 308.20p 303.60p 306.00p 2638498
19/06/2018 306.80p 308.40p 301.00p 303.00p 1039343
18/06/2018 310.80p 310.80p 305.60p 306.80p 563749
15/06/2018 312.60p 317.53p 310.40p 311.40p 1096558
14/06/2018 313.40p 317.00p 305.00p 311.80p 1449390
13/06/2018 315.40p 319.80p 314.40p 317.80p 518052
12/06/2018 324.20p 324.20p 315.20p 315.20p 532734
11/06/2018 325.00p 327.60p 320.80p 322.60p 392674
08/06/2018 314.60p 323.80p 313.40p 323.60p 449415
07/06/2018 321.60p 323.20p 315.80p 316.80p 386053
06/06/2018 321.00p 323.40p 317.80p 320.60p 477469
05/06/2018 319.00p 322.20p 317.40p 318.80p 305470
04/06/2018 318.00p 322.20p 315.95p 318.20p 388834
01/06/2018 315.80p 317.80p 313.60p 316.20p 508368
31/05/2018 314.60p 316.00p 310.80p 312.40p 506648
30/05/2018 311.80p 314.00p 310.40p 313.40p 431632
29/05/2018 316.00p 316.00p 310.20p 311.80p 464861
25/05/2018 319.40p 321.74p 316.20p 317.20p 534269
24/05/2018 311.00p 326.40p 311.00p 317.40p 1117593
23/05/2018 313.00p 315.20p 309.00p 309.80p 363687
22/05/2018 313.80p 317.60p 312.40p 314.60p 482327
21/05/2018 314.60p 314.80p 311.40p 314.40p 472619
18/05/2018 311.20p 314.20p 308.80p 310.60p 606423
17/05/2018 314.80p 316.95p 309.00p 311.00p 644067
16/05/2018 311.20p 312.00p 309.20p 311.00p 552847
15/05/2018 307.20p 318.80p 306.40p 310.40p 787534
14/05/2018 314.40p 319.40p 306.60p 308.40p 1081011
11/05/2018 315.00p 317.81p 311.20p 314.00p 709252
10/05/2018 318.20p 318.20p 313.00p 314.00p 647893
09/05/2018 318.40p 320.81p 314.20p 317.40p 472306
08/05/2018 316.00p 318.80p 313.00p 316.60p 1067942
04/05/2018 313.40p 317.00p 311.80p 313.60p 850216
03/05/2018 318.40p 321.00p 310.71p 313.40p 2075214
02/05/2018 307.80p 324.40p 304.40p 322.40p 1931504
01/05/2018 296.00p 305.20p 296.00p 304.40p 1839720
30/04/2018 294.40p 297.20p 287.60p 295.40p 1999849
27/04/2018 294.20p 295.00p 289.40p 294.60p 1099765
26/04/2018 290.80p 295.00p 287.20p 293.80p 2024658
25/04/2018 296.80p 298.00p 289.00p 291.40p 910980
24/04/2018 299.80p 301.20p 298.00p 299.40p 663802
23/04/2018 299.20p 302.60p 293.80p 299.40p 971918
20/04/2018 297.60p 300.00p 295.00p 298.80p 802825
19/04/2018 299.60p 299.60p 293.20p 296.20p 1209596
18/04/2018 295.40p 298.40p 289.40p 297.60p 856939
17/04/2018 295.00p 295.00p 288.60p 294.00p 1443795
16/04/2018 296.20p 296.72p 293.80p 294.60p 642309
13/04/2018 292.00p 296.40p 289.60p 294.00p 888710
12/04/2018 292.80p 294.68p 288.00p 290.00p 904131
11/04/2018 297.40p 298.60p 288.80p 293.40p 1068290
10/04/2018 293.60p 299.60p 292.20p 298.60p 1079668
09/04/2018 299.60p 300.20p 291.51p 292.00p 902053
06/04/2018 294.60p 299.60p 294.60p 297.80p 781977
05/04/2018 288.00p 300.00p 286.63p 295.00p 1154352
04/04/2018 301.80p 302.40p 288.40p 291.40p 1315133
03/04/2018 300.00p 304.00p 297.60p 301.80p 912395
29/03/2018 302.40p 305.40p 298.40p 300.60p 781104
28/03/2018 302.80p 305.20p 298.80p 301.60p 1056685
27/03/2018 302.20p 305.80p 301.80p 304.80p 981355
26/03/2018 299.40p 300.80p 294.80p 298.60p 1298035
23/03/2018 295.20p 299.00p 289.80p 298.00p 633287
22/03/2018 300.00p 303.40p 295.60p 297.20p 1188098
21/03/2018 306.00p 308.00p 300.60p 301.60p 305329
20/03/2018 297.00p 306.00p 297.00p 305.60p 740469
19/03/2018 300.00p 306.00p 300.00p 302.80p 695852
16/03/2018 303.60p 304.40p 296.20p 302.00p 1927012
15/03/2018 306.20p 307.60p 300.60p 303.20p 1418440
14/03/2018 309.20p 309.80p 304.40p 305.40p 981187
13/03/2018 301.00p 310.40p 299.20p 309.80p 1424858
12/03/2018 302.40p 303.80p 298.80p 301.20p 1158937
09/03/2018 297.00p 300.00p 295.80p 299.40p 563750
08/03/2018 289.00p 298.80p 288.40p 298.40p 1009793
07/03/2018 289.20p 290.20p 286.20p 286.40p 1034184
06/03/2018 287.20p 290.80p 284.00p 289.40p 1178502
05/03/2018 281.40p 283.80p 278.20p 282.60p 928648
02/03/2018 288.80p 288.80p 277.60p 278.60p 776273
01/03/2018 290.60p 290.60p 286.20p 288.20p 788166
28/02/2018 288.80p 293.00p 284.00p 290.80p 1205997
27/02/2018 298.60p 298.60p 285.80p 286.80p 1182449
26/02/2018 291.80p 305.80p 286.00p 291.00p 1904045
23/02/2018 282.40p 286.20p 281.60p 285.00p 876881
22/02/2018 283.60p 286.20p 278.80p 283.20p 805036
21/02/2018 279.20p 285.00p 279.00p 284.80p 529141
20/02/2018 276.60p 281.60p 274.80p 280.40p 416886
19/02/2018 269.80p 276.40p 269.80p 274.40p 560191
16/02/2018 270.20p 272.80p 267.80p 272.00p 875016
15/02/2018 264.00p 269.20p 259.40p 268.20p 848639
14/02/2018 262.00p 263.80p 258.20p 262.00p 870678
13/02/2018 266.60p 266.80p 259.00p 259.20p 540659
12/02/2018 265.40p 270.60p 261.80p 265.40p 809898
09/02/2018 259.40p 266.40p 257.20p 262.80p 1142974
08/02/2018 263.80p 266.00p 259.00p 260.20p 1458886
07/02/2018 256.80p 265.20p 256.20p 263.20p 1129752
06/02/2018 255.80p 258.60p 252.20p 255.40p 1670285
05/02/2018 261.20p 262.40p 257.60p 260.40p 813582
02/02/2018 267.40p 269.40p 263.40p 263.60p 462585
01/02/2018 272.20p 274.00p 268.20p 268.60p 715835
31/01/2018 269.40p 280.60p 265.05p 271.80p 1077698
30/01/2018 274.60p 276.00p 268.40p 269.40p 1047629
29/01/2018 274.80p 279.80p 274.80p 275.60p 871465
26/01/2018 275.60p 280.20p 274.20p 275.40p 868426
25/01/2018 278.20p 280.60p 273.60p 275.20p 841746
24/01/2018 290.40p 293.60p 277.80p 277.80p 1229577
23/01/2018 292.00p 294.00p 288.00p 290.00p 935517
22/01/2018 292.20p 294.20p 291.45p 292.20p 1090940
19/01/2018 296.80p 303.20p 291.00p 292.80p 1067831
18/01/2018 296.60p 299.80p 294.80p 296.00p 468512
17/01/2018 292.20p 296.80p 291.60p 295.60p 480475
16/01/2018 294.00p 300.00p 289.44p 292.80p 941265
15/01/2018 290.60p 298.80p 289.60p 296.80p 675528
12/01/2018 290.00p 294.00p 288.80p 291.60p 693919
11/01/2018 287.40p 291.80p 285.00p 289.60p 993104
10/01/2018 272.20p 288.80p 270.80p 287.80p 1790654
09/01/2018 269.00p 270.20p 267.60p 268.20p 319390
08/01/2018 266.40p 270.20p 266.00p 269.20p 622678
05/01/2018 266.80p 267.00p 262.20p 266.40p 723867
04/01/2018 261.60p 267.40p 260.60p 266.20p 416466
03/01/2018 258.40p 263.40p 258.40p 261.20p 530485
02/01/2018 260.20p 261.59p 256.40p 260.00p 560532
29/12/2017 261.30p 262.30p 260.00p 260.70p 135900
28/12/2017 262.20p 263.60p 260.10p 260.50p 380413
27/12/2017 265.00p 265.02p 260.40p 261.90p 441903
22/12/2017 257.50p 263.10p 257.50p 262.80p 144667
21/12/2017 256.50p 258.10p 255.30p 257.50p 777260
20/12/2017 262.10p 262.10p 253.80p 257.40p 640332
19/12/2017 257.20p 259.80p 255.80p 256.30p 863035
18/12/2017 255.80p 257.80p 251.90p 257.00p 1101541
15/12/2017 253.90p 254.80p 249.50p 250.00p 1175542
14/12/2017 257.70p 258.50p 254.00p 254.00p 600105
13/12/2017 254.80p 258.40p 253.90p 257.10p 1419343
12/12/2017 257.10p 258.80p 253.60p 254.40p 946681
11/12/2017 259.40p 261.00p 256.50p 257.20p 493781
08/12/2017 254.30p 259.40p 254.30p 258.10p 1008957
07/12/2017 259.00p 261.50p 254.10p 254.70p 957344
06/12/2017 256.20p 260.40p 253.68p 258.20p 1108072
05/12/2017 260.50p 262.40p 254.40p 256.90p 1870689
04/12/2017 261.90p 264.00p 258.40p 259.60p 934706
01/12/2017 263.40p 265.20p 260.10p 261.20p 1237847

*Close Price adjusted for both dividends and splits