Senior plc SNR
LSE · Vereinigtes Königreich · Elektronische Technologie
GBp 296,50-0,50 (-0,17 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 297,00 | 0,00 % | GBp 296,50 | GBp 297,50 | GBp 296,50 | 802,13K |
| 2026-09-30 | GBp 297,00 | -0,17 % | GBp 297,00 | GBp 297,50 | GBp 296,50 | 22,92M |
| 2026-09-29 | GBp 297,50 | +0,51 % | GBp 296,50 | GBp 297,50 | GBp 296,50 | 5,69M |
| 2026-09-28 | GBp 296,00 | 0,00 % | GBp 296,50 | GBp 296,50 | GBp 295,50 | 2,44M |
| 2026-09-25 | GBp 296,00 | +0,17 % | GBp 296,50 | GBp 296,50 | GBp 295,50 | 251,00K |
| 2026-09-24 | GBp 295,50 | -0,34 % | GBp 296,50 | GBp 296,50 | GBp 295,50 | 2,34M |
| 2026-09-23 | GBp 296,50 | +0,17 % | GBp 298,00 | GBp 298,00 | GBp 295,50 | 1,40M |
| 2026-09-22 | GBp 296,00 | 0,00 % | GBp 295,50 | GBp 296,50 | GBp 295,50 | 1,17M |
| 2026-09-21 | GBp 296,00 | -0,34 % | GBp 296,00 | GBp 296,00 | GBp 295,50 | 213,05K |
| 2026-09-18 | GBp 297,00 | +0,68 % | GBp 295,50 | GBp 297,00 | GBp 295,00 | 14,41M |
| 2026-09-17 | GBp 295,00 | 0,00 % | GBp 295,00 | GBp 296,00 | GBp 295,00 | 4,02M |
| 2026-09-16 | GBp 295,00 | 0,00 % | GBp 295,00 | GBp 296,00 | GBp 295,00 | 587,24K |
| 2026-09-15 | GBp 295,00 | 0,00 % | GBp 295,00 | GBp 295,50 | GBp 294,50 | 1,47M |
| 2026-09-14 | GBp 295,00 | +0,17 % | GBp 295,00 | GBp 295,50 | GBp 295,00 | 4,43M |
| 2026-09-11 | GBp 294,50 | 0,00 % | GBp 295,00 | GBp 295,50 | GBp 294,50 | 501,73K |
| 2026-09-10 | GBp 294,50 | +0,17 % | GBp 294,00 | GBp 295,50 | GBp 294,00 | 3,38M |
| 2026-09-09 | GBp 294,00 | 0,00 % | GBp 294,00 | GBp 294,50 | GBp 294,00 | 1,37M |
| 2026-09-08 | GBp 294,00 | 0,00 % | GBp 294,00 | GBp 294,50 | GBp 294,00 | 562,13K |
| 2026-09-07 | GBp 294,00 | 0,00 % | GBp 294,00 | GBp 294,50 | GBp 294,00 | 4,47M |
| 2026-09-04 | GBp 294,00 | 0,00 % | GBp 294,00 | GBp 294,50 | GBp 294,00 | 6,20M |
| 2026-09-03 | GBp 294,00 | 0,00 % | GBp 294,50 | GBp 295,00 | GBp 294,00 | 2,26M |
| 2026-09-02 | GBp 294,00 | 0,00 % | GBp 293,50 | GBp 295,00 | GBp 293,50 | 690,47K |
| 2026-09-01 | GBp 294,00 | -0,17 % | GBp 294,00 | GBp 295,00 | GBp 293,50 | 7,45M |
| 2026-08-28 | GBp 294,50 | +0,17 % | GBp 294,00 | GBp 295,00 | GBp 294,00 | 963,09K |
| 2026-08-27 | GBp 294,00 | 0,00 % | GBp 294,00 | GBp 295,00 | GBp 294,00 | 842,97K |
| 2026-08-26 | GBp 294,00 | 0,00 % | GBp 294,00 | GBp 294,50 | GBp 294,00 | 9,65M |
| 2026-08-25 | GBp 294,00 | -0,17 % | GBp 295,50 | GBp 295,50 | GBp 294,00 | 1,87M |
| 2026-08-24 | GBp 294,50 | 0,00 % | GBp 294,50 | GBp 295,00 | GBp 294,00 | 768,09K |
| 2026-08-21 | GBp 294,50 | 0,00 % | GBp 294,50 | GBp 295,00 | GBp 294,00 | 782,82K |
| 2026-08-20 | GBp 294,50 | +0,34 % | GBp 293,50 | GBp 294,50 | GBp 293,50 | 1,42M |
| 2026-08-19 | GBp 293,50 | 0,00 % | GBp 293,00 | GBp 295,00 | GBp 293,00 | 1,49M |
| 2026-08-18 | GBp 293,50 | +0,34 % | GBp 293,00 | GBp 294,50 | GBp 292,00 | 3,18M |
| 2026-08-17 | GBp 292,50 | -0,17 % | GBp 293,00 | GBp 293,50 | GBp 292,00 | 2,35M |
| 2026-08-14 | GBp 293,00 | +0,34 % | GBp 292,50 | GBp 293,00 | GBp 292,00 | 3,51M |
| 2026-08-13 | GBp 292,00 | -0,17 % | GBp 292,00 | GBp 292,50 | GBp 292,00 | 7,04M |
| 2026-08-12 | GBp 292,50 | 0,00 % | GBp 292,50 | GBp 293,00 | GBp 292,00 | 212,01K |
| 2026-08-11 | GBp 292,50 | 0,00 % | GBp 292,00 | GBp 292,50 | GBp 292,00 | 339,72K |
| 2026-08-10 | GBp 292,50 | +0,17 % | GBp 292,50 | GBp 292,50 | GBp 292,00 | 527,18K |
| 2026-08-07 | GBp 292,00 | 0,00 % | GBp 292,00 | GBp 292,50 | GBp 292,00 | 5,89M |
| 2026-08-06 | GBp 292,00 | 0,00 % | GBp 293,00 | GBp 293,00 | GBp 292,00 | 819,80K |
| 2026-08-05 | GBp 292,00 | -0,17 % | GBp 292,50 | GBp 293,00 | GBp 292,00 | 3,18M |
| 2026-08-04 | GBp 292,50 | 0,00 % | GBp 292,50 | GBp 293,50 | GBp 292,00 | 890,05K |
| 2026-08-03 | GBp 292,50 | +0,69 % | GBp 292,00 | GBp 293,50 | GBp 291,50 | 2,09M |
| 2026-07-31 | GBp 290,50 | 0,00 % | GBp 290,50 | GBp 291,50 | GBp 290,00 | 774,06K |
| 2026-07-30 | GBp 290,50 | 0,00 % | GBp 290,00 | GBp 291,00 | GBp 290,00 | 683,84K |
| 2026-07-29 | GBp 290,50 | 0,00 % | GBp 291,00 | GBp 291,00 | GBp 290,00 | 677,55K |
| 2026-07-28 | GBp 290,50 | 0,00 % | GBp 290,00 | GBp 291,50 | GBp 290,00 | 1,50M |
| 2026-07-27 | GBp 290,50 | +0,35 % | GBp 290,00 | GBp 292,00 | GBp 289,50 | 1,53M |
| 2026-07-24 | GBp 289,50 | 0,00 % | GBp 289,50 | GBp 290,00 | GBp 289,00 | 393,44K |
| 2026-07-23 | GBp 289,50 | 0,00 % | GBp 289,00 | GBp 290,00 | GBp 288,50 | 473,56K |
| 2026-07-22 | GBp 289,50 | +0,17 % | GBp 289,00 | GBp 289,50 | GBp 289,00 | 2,19M |
| 2026-07-21 | GBp 289,00 | 0,00 % | GBp 289,00 | GBp 289,50 | GBp 289,00 | 1,79M |
| 2026-07-20 | GBp 289,00 | -0,34 % | GBp 289,50 | GBp 290,00 | GBp 289,00 | 1,50M |
| 2026-07-17 | GBp 290,00 | +0,35 % | GBp 289,00 | GBp 290,00 | GBp 289,00 | 537,49K |
| 2026-07-16 | GBp 289,00 | -0,34 % | GBp 290,50 | GBp 290,50 | GBp 289,00 | 875,65K |
| 2026-07-15 | GBp 290,00 | 0,00 % | GBp 290,00 | GBp 290,13 | GBp 289,00 | 2,83M |
| 2026-07-14 | GBp 290,00 | +0,35 % | GBp 289,00 | GBp 290,00 | GBp 288,50 | 2,27M |
| 2026-07-13 | GBp 289,00 | +0,17 % | GBp 288,50 | GBp 289,00 | GBp 288,50 | 2,03M |
| 2026-07-10 | GBp 288,50 | 0,00 % | GBp 289,00 | GBp 289,00 | GBp 288,50 | 3,43M |
| 2026-07-09 | GBp 288,50 | 0,00 % | GBp 289,00 | GBp 289,50 | GBp 288,50 | 765,32K |
| 2026-07-08 | GBp 288,50 | 0,00 % | GBp 289,00 | GBp 289,50 | GBp 288,50 | 4,25M |
| 2026-07-07 | GBp 288,50 | 0,00 % | GBp 288,50 | GBp 289,00 | GBp 288,50 | 3,36M |
| 2026-07-06 | GBp 288,50 | 0,00 % | GBp 289,00 | GBp 289,00 | GBp 288,50 | 474,45K |
| 2026-07-03 | GBp 288,50 | 0,00 % | GBp 289,00 | GBp 290,50 | GBp 288,50 | 1,25M |
| 2026-07-02 | GBp 288,50 | +0,17 % | GBp 288,00 | GBp 289,00 | GBp 288,00 | 5,80M |
| 2026-07-01 | GBp 288,00 | 0,00 % | GBp 288,00 | GBp 288,50 | GBp 287,50 | 1,23M |
| 2026-06-30 | GBp 288,00 | 0,00 % | GBp 288,00 | GBp 288,50 | GBp 288,00 | 1,78M |
| 2026-06-29 | GBp 288,00 | 0,00 % | GBp 288,50 | GBp 288,50 | GBp 287,50 | 2,02M |
| 2026-06-26 | GBp 288,00 | +0,17 % | GBp 287,50 | GBp 288,50 | GBp 287,50 | 3,38M |
| 2026-06-25 | GBp 287,50 | 0,00 % | GBp 288,00 | GBp 288,00 | GBp 287,50 | 575,88K |
| 2026-06-24 | GBp 287,50 | -0,17 % | GBp 288,00 | GBp 288,50 | GBp 287,50 | 1,60M |
| 2026-06-23 | GBp 288,00 | 0,00 % | GBp 288,50 | GBp 288,50 | GBp 287,50 | 298,20K |
| 2026-06-22 | GBp 288,00 | -0,17 % | GBp 287,50 | GBp 288,50 | GBp 287,50 | 3,90M |
| 2026-06-19 | GBp 288,50 | +0,17 % | GBp 288,00 | GBp 288,50 | GBp 287,50 | 5,67M |
| 2026-06-18 | GBp 288,00 | +0,17 % | GBp 288,00 | GBp 288,00 | GBp 287,00 | 3,99M |
| 2026-06-17 | GBp 287,50 | 0,00 % | GBp 287,50 | GBp 288,00 | GBp 287,00 | 891,87K |
| 2026-06-16 | GBp 287,50 | -0,17 % | GBp 288,00 | GBp 288,50 | GBp 287,50 | 4,61M |
| 2026-06-15 | GBp 288,00 | +0,35 % | GBp 287,50 | GBp 288,00 | GBp 287,50 | 1,40M |
| 2026-06-12 | GBp 287,00 | 0,00 % | GBp 287,50 | GBp 288,00 | GBp 287,00 | 1,48M |
| 2026-06-11 | GBp 287,00 | 0,00 % | GBp 287,00 | GBp 287,50 | GBp 287,00 | 657,65K |
| 2026-06-10 | GBp 287,00 | 0,00 % | GBp 287,00 | GBp 287,50 | GBp 287,00 | 3,08M |
| 2026-06-09 | GBp 287,00 | 0,00 % | GBp 287,50 | GBp 287,50 | GBp 287,00 | 912,57K |
| 2026-06-08 | GBp 287,00 | 0,00 % | GBp 286,50 | GBp 287,50 | GBp 286,50 | 1,42M |
| 2026-06-05 | GBp 287,00 | 0,00 % | GBp 287,50 | GBp 287,50 | GBp 286,50 | 8,76M |
| 2026-06-04 | GBp 287,00 | 0,00 % | GBp 287,50 | GBp 287,50 | GBp 287,00 | 978,47K |
| 2026-06-03 | GBp 287,00 | 0,00 % | GBp 287,50 | GBp 287,50 | GBp 287,00 | 2,56M |
| 2026-06-02 | GBp 287,00 | 0,00 % | GBp 287,50 | GBp 288,00 | GBp 287,00 | 7,20M |
| 2026-06-01 | GBp 287,00 | -0,17 % | GBp 287,00 | GBp 288,00 | GBp 287,00 | 3,59M |
| 2026-05-29 | GBp 287,50 | +0,17 % | GBp 287,50 | GBp 287,50 | GBp 287,00 | 2,76M |
| 2026-05-28 | GBp 287,00 | 0,00 % | GBp 287,00 | GBp 287,50 | GBp 287,00 | 11,02M |