tiprankstipranks
Senior PLC (GB:SNR)
LSE:SNR
UK Market

Senior plc (SNR) Historical Prices

Compare
28 Followers
Time Period
1Y
Events
Events
Events
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 03, 2025
152.40
152.40
138.93
139.60
139.60
-3.86%
928,721
0.98
Apr 02, 2025
144.60
147.00
144.60
145.20
145.20
-1.49%
1,258,917
1.35
Apr 01, 2025
149.60
149.71
146.20
147.40
147.40
-0.94%
525,815
0.57
Mar 31, 2025
147.00
152.80
147.00
148.80
148.80
-3.00%
860,112
0.94
Mar 28, 2025
154.00
163.20
153.40
153.40
153.40
-3.16%
509,256
0.56
Mar 27, 2025
170.40
170.40
157.80
158.40
158.40
-2.46%
410,061
0.45
Mar 26, 2025
159.00
163.60
159.00
162.40
162.40
+0.87%
318,324
0.35
Mar 25, 2025
160.40
162.40
159.40
161.00
161.00
+0.50%
297,112
0.33
Mar 24, 2025
159.00
162.60
159.00
160.20
160.20
0.00%
359,684
0.38
Mar 21, 2025
160.60
163.20
160.00
160.20
160.20
-1.72%
1,089,866
1.17
Mar 20, 2025
170.60
170.60
160.20
163.00
163.00
-0.49%
1,298,824
1.41
Mar 19, 2025
159.00
165.60
159.00
163.80
163.80
+0.24%
505,435
0.54
Mar 18, 2025
173.80
173.80
162.51
163.40
163.40
-0.61%
847,673
0.92
Mar 17, 2025
164.00
168.20
163.80
164.40
164.40
-1.67%
967,286
1.06
Mar 14, 2025
154.20
168.00
153.51
167.20
167.20
+5.82%
1,205,713
1.34
Mar 13, 2025
160.00
160.80
156.60
158.00
158.00
-0.38%
937,556
1.05
Mar 12, 2025
167.40
167.40
158.20
158.60
158.60
-0.88%
521,447
0.58
Mar 11, 2025
157.40
163.20
157.40
160.00
160.00
-0.62%
805,599
0.90
Mar 10, 2025
167.00
171.60
159.72
161.00
161.00
-3.94%
961,135
1.09
Mar 07, 2025
172.60
173.80
166.20
167.60
167.60
-2.56%
791,878
0.90
Mar 06, 2025
166.40
173.80
164.20
172.00
172.00
+4.75%
773,425
0.89
Mar 05, 2025
161.00
167.80
161.00
164.20
164.20
+0.61%
639,381
0.74
Mar 04, 2025
175.00
175.00
163.20
163.20
163.20
-6.96%
1,341,677
1.58
Mar 03, 2025
162.00
177.60
153.60
175.40
175.40
+8.54%
2,506,395
3.08
Feb 28, 2025
165.80
166.60
161.40
161.60
161.60
-1.94%
16,899,250
30.71
Feb 27, 2025
161.00
165.00
161.00
164.80
164.80
+1.48%
614,136
1.10
Feb 26, 2025
169.00
169.00
161.20
162.40
162.40
+0.12%
390,935
0.70
Feb 25, 2025
159.20
163.80
156.45
162.20
162.20
+2.40%
939,331
1.67
Feb 24, 2025
163.80
164.80
157.40
158.40
158.40
-1.61%
743,752
1.29
Feb 21, 2025
166.40
167.20
152.20
161.00
161.00
-1.23%
491,215
0.83
Feb 20, 2025
169.00
169.00
160.80
163.00
163.00
+0.62%
651,991
1.11
Feb 19, 2025
161.40
164.40
159.80
162.00
162.00
-0.98%
517,806
0.87
Feb 18, 2025
169.00
169.00
162.80
163.60
163.60
-1.68%
684,400
1.15
Feb 17, 2025
165.00
168.20
164.80
166.40
166.40
+1.46%
1,310,288
2.21
Feb 14, 2025
161.20
164.80
160.60
164.00
164.00
+1.86%
1,558,421
2.63
Feb 13, 2025
160.00
162.00
155.68
161.00
161.00
+1.90%
1,526,129
2.54
Feb 12, 2025
160.20
164.80
157.20
158.00
158.00
-1.37%
664,723
1.10
Feb 11, 2025
159.40
160.80
158.80
160.20
160.20
+0.25%
561,334
0.92
Feb 10, 2025
153.80
160.20
153.80
159.80
159.80
+1.65%
765,435
1.25
Feb 07, 2025
152.00
160.20
152.00
157.20
157.20
-1.26%
484,948
0.79
Feb 06, 2025
151.40
161.20
151.40
159.20
159.20
+0.38%
590,600
0.96
Feb 05, 2025
167.60
167.60
157.00
158.60
158.60
-0.88%
771,539
1.23
Feb 04, 2025
155.60
162.60
155.60
160.00
160.00
-1.96%
630,882
1.01
Feb 03, 2025
169.00
169.00
160.20
163.20
163.20
-1.21%
272,079
0.44
Jan 31, 2025
159.40
165.20
159.40
165.20
165.20
+1.85%
358,577
0.57
Jan 30, 2025
167.40
167.40
161.68
162.20
162.20
-0.49%
567,530
0.90
Jan 29, 2025
169.00
169.00
161.60
163.00
163.00
-1.21%
353,009
0.54
Jan 28, 2025
160.20
167.20
160.00
165.00
165.00
+2.61%
901,561
1.40
Jan 27, 2025
161.60
164.80
159.80
160.80
160.80
-1.11%
531,113
0.83
Jan 24, 2025
160.00
164.60
160.00
162.60
162.60
-0.85%
397,423
0.62
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis