Banco Santander S.A. (BNC) Share Price

Banks Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Banco Santander S.A.

Date Open High Low Close* Volume
14/08/2014 582.50p 618.84p 576.12p 585.00p 1515515
13/08/2014 577.50p 587.00p 576.50p 584.50p 132957
12/08/2014 574.50p 582.66p 573.90p 575.50p 552201
11/08/2014 578.00p 581.08p 571.37p 572.50p 480853
08/08/2014 563.00p 583.00p 560.07p 583.00p 846474
07/08/2014 576.50p 579.50p 564.00p 564.00p 842519
06/08/2014 573.50p 619.91p 565.90p 572.50p 593778
05/08/2014 592.50p 594.00p 576.50p 578.50p 770972
04/08/2014 594.50p 598.50p 587.50p 589.00p 421122
01/08/2014 595.50p 598.40p 585.42p 587.50p 1149871
31/07/2014 612.00p 613.50p 593.82p 595.00p 601362
30/07/2014 608.50p 615.40p 605.40p 613.50p 373774
29/07/2014 598.50p 608.00p 597.32p 603.00p 235417
28/07/2014 606.50p 606.70p 594.70p 604.00p 167458
25/07/2014 603.00p 608.00p 597.30p 604.00p 327580
24/07/2014 586.00p 630.38p 585.30p 601.00p 1055369
23/07/2014 586.50p 635.82p 581.20p 586.50p 500706
22/07/2014 583.50p 590.50p 577.80p 590.50p 368481
21/07/2014 578.00p 622.44p 574.23p 577.00p 208853
18/07/2014 567.50p 581.60p 567.50p 579.75p 540603
17/07/2014 582.00p 623.70p 575.50p 579.00p 530014
16/07/2014 580.50p 627.88p 579.60p 590.00p 292584
15/07/2014 590.00p 627.46p 575.00p 581.00p 390185
14/07/2014 590.00p 608.00p 589.00p 604.00p 233561
11/07/2014 598.00p 601.80p 583.84p 589.00p 493942
10/07/2014 609.50p 609.50p 580.00p 586.00p 1197875
09/07/2014 600.00p 608.80p 593.00p 606.50p 137694
08/07/2014 612.50p 613.00p 591.50p 593.00p 516787
07/07/2014 609.50p 614.75p 603.00p 607.50p 1325835
04/07/2014 618.50p 659.34p 611.50p 614.75p 296946
03/07/2014 615.00p 624.00p 613.50p 624.00p 184774
02/07/2014 616.00p 619.00p 611.00p 614.50p 399215
01/07/2014 618.50p 619.00p 608.82p 619.00p 227846
30/06/2014 620.00p 620.00p 604.82p 614.50p 599497
27/06/2014 616.50p 618.30p 610.20p 612.25p 133556
26/06/2014 618.00p 624.98p 609.00p 616.50p 314715
25/06/2014 627.00p 628.00p 616.00p 619.50p 836801
24/06/2014 627.50p 631.00p 625.80p 628.00p 539975
23/06/2014 625.50p 628.00p 619.50p 628.00p 1028023
20/06/2014 620.50p 628.50p 620.50p 624.00p 830812
19/06/2014 626.50p 633.80p 618.00p 626.00p 175136
18/06/2014 615.00p 620.80p 614.20p 618.00p 249783
17/06/2014 619.00p 622.80p 615.30p 616.00p 775684
16/06/2014 620.00p 626.00p 617.30p 618.00p 342032
13/06/2014 626.00p 629.50p 618.80p 626.00p 1644502
12/06/2014 631.50p 635.00p 625.30p 629.50p 178514
11/06/2014 626.00p 635.36p 626.00p 631.00p 540028
10/06/2014 635.50p 638.36p 630.50p 636.00p 355107
09/06/2014 640.00p 642.20p 628.80p 634.50p 634596
06/06/2014 630.00p 639.30p 619.00p 632.00p 1188109
05/06/2014 610.00p 625.71p 606.70p 619.00p 1262246
04/06/2014 612.00p 612.70p 605.70p 609.50p 2616067
03/06/2014 610.50p 613.00p 606.20p 611.00p 127751
02/06/2014 610.00p 616.55p 608.54p 611.50p 178794
30/05/2014 598.50p 612.00p 598.50p 610.75p 182317
29/05/2014 604.50p 618.00p 604.08p 606.00p 310654
28/05/2014 608.00p 618.00p 603.60p 618.00p 387839
27/05/2014 600.00p 608.50p 600.00p 608.50p 402624
23/05/2014 592.50p 596.90p 589.30p 595.25p 144421
22/05/2014 599.00p 600.00p 588.60p 594.50p 3344516
21/05/2014 595.00p 599.50p 591.90p 594.00p 122081
20/05/2014 590.50p 597.60p 589.00p 594.00p 450797
19/05/2014 588.00p 598.00p 584.10p 593.00p 200786
16/05/2014 580.50p 597.43p 578.00p 587.50p 844732
15/05/2014 606.50p 606.50p 583.00p 583.25p 336575
14/05/2014 594.50p 603.50p 590.60p 600.00p 204463
13/05/2014 598.00p 598.00p 590.00p 593.50p 857324
12/05/2014 592.00p 594.44p 585.00p 591.00p 136564
09/05/2014 591.50p 616.80p 582.00p 586.50p 574347
08/05/2014 591.50p 598.10p 584.50p 597.50p 166025
07/05/2014 581.00p 589.22p 577.10p 584.50p 419655
06/05/2014 597.00p 597.00p 578.60p 584.00p 760116
02/05/2014 586.00p 593.50p 585.50p 586.00p 251127
01/05/2014 580.00p 594.50p 571.60p 577.00p 68340
30/04/2014 587.50p 590.90p 583.00p 587.50p 970297
29/04/2014 582.50p 592.61p 578.00p 586.00p 312062
28/04/2014 582.50p 582.50p 573.00p 578.00p 218015
25/04/2014 580.00p 583.50p 572.10p 573.00p 758246
24/04/2014 585.00p 587.40p 576.10p 583.50p 3205369
23/04/2014 583.50p 585.00p 577.11p 579.00p 158752
22/04/2014 576.50p 585.35p 575.10p 582.50p 398657
17/04/2014 576.50p 583.10p 573.00p 578.50p 478865
16/04/2014 576.50p 581.58p 573.88p 575.50p 353868
15/04/2014 572.50p 579.68p 570.50p 570.50p 622268
14/04/2014 573.50p 584.50p 557.00p 575.50p 201664
11/04/2014 575.00p 596.00p 573.10p 584.50p 174840
10/04/2014 599.50p 599.50p 580.10p 581.00p 726463
09/04/2014 592.50p 599.90p 588.00p 588.00p 210667
08/04/2014 591.00p 600.40p 575.60p 587.50p 199528
07/04/2014 586.50p 599.40p 586.50p 591.50p 561747
04/04/2014 589.50p 598.50p 584.50p 597.50p 216749
03/04/2014 583.50p 599.64p 578.10p 584.50p 432471
02/04/2014 584.50p 590.90p 578.00p 583.50p 288079
01/04/2014 577.00p 604.08p 571.50p 589.00p 340480
31/03/2014 573.00p 580.00p 564.00p 571.50p 397348
28/03/2014 556.00p 564.57p 547.60p 564.00p 342531
27/03/2014 550.00p 557.45p 545.60p 553.50p 213289
26/03/2014 546.00p 555.90p 544.75p 555.00p 276923
25/03/2014 542.50p 549.45p 539.10p 544.75p 919094
24/03/2014 547.00p 548.40p 534.50p 535.50p 1670533
21/03/2014 547.00p 550.28p 542.60p 544.25p 2660457
20/03/2014 539.50p 544.31p 534.10p 544.00p 236121
19/03/2014 543.00p 547.40p 540.10p 541.50p 204425
18/03/2014 545.00p 549.40p 535.60p 546.00p 397565
17/03/2014 533.50p 541.00p 529.00p 538.00p 488980
14/03/2014 535.50p 544.50p 523.60p 529.00p 742540
13/03/2014 545.50p 548.00p 537.10p 544.50p 164894
12/03/2014 544.50p 549.50p 537.10p 549.50p 154801
11/03/2014 558.00p 558.00p 543.50p 543.50p 358316
10/03/2014 546.00p 556.40p 543.60p 549.25p 784323
07/03/2014 555.00p 555.90p 543.50p 544.50p 206895
06/03/2014 550.50p 556.00p 541.00p 551.50p 426529
05/03/2014 533.50p 545.40p 533.50p 541.00p 305682
04/03/2014 529.50p 539.10p 527.60p 538.25p 314279
03/03/2014 525.50p 540.50p 523.10p 528.00p 618441
28/02/2014 541.50p 548.00p 534.10p 540.50p 704444
27/02/2014 541.50p 548.00p 534.10p 548.00p 208304
26/02/2014 550.50p 550.50p 538.10p 546.00p 360903
25/02/2014 540.00p 548.00p 539.10p 543.00p 216543
24/02/2014 535.50p 542.34p 533.10p 542.00p 686837
21/02/2014 545.00p 545.00p 529.10p 536.00p 360358
20/02/2014 528.00p 534.79p 526.60p 533.50p 250693
19/02/2014 535.50p 539.40p 528.60p 533.00p 244450
18/02/2014 538.50p 541.14p 530.60p 535.00p 207131
17/02/2014 530.00p 537.60p 530.00p 535.00p 163662
14/02/2014 537.50p 541.70p 532.50p 532.50p 972595
13/02/2014 531.50p 536.50p 523.60p 536.50p 319880
12/02/2014 540.50p 559.12p 533.10p 533.25p 331015
11/02/2014 541.00p 545.90p 533.10p 543.50p 1044384
10/02/2014 540.50p 547.40p 533.50p 536.00p 182524
07/02/2014 538.00p 545.50p 531.60p 540.50p 415885
06/02/2014 527.50p 547.12p 524.50p 536.50p 534477
05/02/2014 518.50p 528.40p 516.60p 524.50p 213513
04/02/2014 516.50p 523.37p 512.00p 520.75p 887634
03/02/2014 519.00p 528.00p 512.00p 512.00p 253640
31/01/2014 525.00p 529.40p 515.00p 528.00p 254082
30/01/2014 520.00p 535.06p 515.50p 527.00p 371529
29/01/2014 533.50p 536.10p 514.90p 528.00p 2742986
28/01/2014 521.00p 535.92p 518.60p 523.00p 260028
27/01/2014 522.50p 529.00p 516.00p 519.00p 396912
24/01/2014 540.00p 548.02p 524.00p 526.00p 774185
23/01/2014 544.50p 548.60p 539.06p 541.00p 20608208
22/01/2014 548.50p 561.60p 537.10p 541.00p 303073
21/01/2014 554.00p 571.50p 546.60p 547.00p 1163062
20/01/2014 550.50p 557.20p 548.10p 553.25p 450791
17/01/2014 559.50p 564.90p 550.30p 553.50p 1071262
16/01/2014 572.00p 579.85p 559.00p 559.00p 1306070
15/01/2014 560.00p 574.43p 553.50p 565.00p 665934
14/01/2014 568.00p 569.00p 554.50p 568.00p 316888
13/01/2014 559.50p 573.00p 559.50p 564.50p 394925
10/01/2014 556.50p 566.50p 553.00p 561.50p 138880
09/01/2014 557.50p 567.00p 550.22p 556.00p 5314363
08/01/2014 560.00p 565.90p 550.10p 557.50p 387323
07/01/2014 542.00p 561.50p 538.36p 558.50p 362088
06/01/2014 537.50p 543.99p 529.00p 538.50p 295570
03/01/2014 527.50p 534.40p 527.00p 529.00p 5368306
02/01/2014 540.50p 541.50p 527.60p 531.50p 31088204
31/12/2013 542.00p 547.50p 537.42p 540.50p 57534
30/12/2013 542.50p 545.90p 540.60p 544.75p 550048
27/12/2013 541.50p 543.90p 538.60p 542.75p 74468
24/12/2013 539.00p 542.66p 530.00p 539.25p 171567
23/12/2013 533.00p 542.00p 528.70p 542.00p 91547
20/12/2013 529.00p 535.90p 524.75p 534.50p 71638536
19/12/2013 525.00p 530.00p 518.00p 524.75p 301481
18/12/2013 515.50p 519.00p 514.60p 518.00p 83547
17/12/2013 519.00p 521.50p 512.79p 515.25p 22270244
16/12/2013 504.50p 525.10p 504.50p 521.00p 146177
13/12/2013 513.00p 519.50p 505.60p 509.00p 676559
12/12/2013 517.00p 517.25p 506.60p 510.50p 270295
11/12/2013 525.00p 527.90p 515.10p 517.25p 130584
10/12/2013 525.00p 530.90p 521.03p 523.75p 589043
09/12/2013 524.50p 530.78p 520.10p 527.50p 537662
06/12/2013 520.50p 524.50p 509.90p 524.50p 335714
05/12/2013 526.50p 530.50p 515.10p 519.50p 190511
04/12/2013 531.50p 531.50p 522.10p 526.50p 540492
03/12/2013 537.50p 538.75p 527.60p 532.00p 286244
02/12/2013 546.00p 547.00p 534.00p 538.75p 179347
29/11/2013 551.00p 553.00p 543.00p 547.00p 16470614
28/11/2013 543.50p 550.40p 542.50p 548.50p 4331195
27/11/2013 545.50p 545.50p 536.00p 542.50p 41338732
26/11/2013 539.00p 541.50p 534.65p 536.00p 384624
25/11/2013 539.50p 542.50p 535.00p 539.00p 6406423
22/11/2013 536.00p 538.40p 530.60p 535.00p 696397
21/11/2013 523.50p 536.00p 523.50p 536.00p 152148
20/11/2013 531.00p 535.90p 527.00p 527.00p 237036
19/11/2013 541.50p 543.00p 533.50p 533.50p 138132
18/11/2013 539.00p 547.10p 529.60p 542.00p 472657
15/11/2013 531.00p 536.50p 530.00p 535.50p 284618
14/11/2013 542.00p 542.50p 525.60p 537.50p 247585
13/11/2013 539.00p 543.00p 531.00p 537.00p 347736
12/11/2013 551.00p 551.00p 538.10p 540.00p 200764
11/11/2013 545.00p 545.00p 532.00p 539.50p 142682
08/11/2013 535.50p 539.90p 527.50p 533.50p 520591
07/11/2013 547.50p 566.41p 537.60p 538.00p 328759
06/11/2013 542.50p 548.10p 541.60p 546.50p 352715
05/11/2013 551.50p 552.60p 534.40p 543.50p 434577
04/11/2013 548.00p 553.40p 545.10p 549.50p 272153
01/11/2013 551.00p 556.40p 546.60p 549.00p 107215
31/10/2013 549.00p 558.51p 547.10p 554.00p 108143
30/10/2013 555.50p 563.60p 547.60p 553.50p 2306643

*Close Price adjusted for both dividends and splits