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
28/03/2012 496.00p 499.85p 481.09p 485.00p 376669
27/03/2012 508.50p 510.40p 490.85p 491.00p 240963
26/03/2012 498.00p 511.77p 489.00p 504.00p 276977
23/03/2012 509.00p 511.90p 495.60p 506.50p 595193
22/03/2012 509.00p 514.00p 502.60p 514.00p 144016
21/03/2012 533.50p 534.20p 513.20p 517.50p 343091
20/03/2012 532.00p 538.30p 527.20p 533.50p 276418
19/03/2012 531.50p 540.30p 523.70p 538.00p 147939
16/03/2012 520.00p 527.29p 513.20p 522.25p 1352826
15/03/2012 513.00p 521.50p 513.00p 518.00p 271123
14/03/2012 524.00p 525.64p 511.70p 517.50p 121901
13/03/2012 508.00p 517.78p 505.20p 512.75p 88016
12/03/2012 512.50p 514.57p 499.74p 505.50p 100321
09/03/2012 517.50p 519.50p 508.10p 513.25p 722611
08/03/2012 512.50p 517.50p 502.10p 517.50p 2236973
07/03/2012 491.25p 504.50p 488.35p 504.50p 899837
06/03/2012 508.00p 516.40p 497.35p 505.00p 475262
05/03/2012 520.50p 531.40p 517.10p 522.50p 89618
02/03/2012 527.50p 533.38p 525.10p 525.50p 256783
01/03/2012 526.00p 529.40p 514.60p 526.50p 1702981
29/02/2012 535.00p 538.10p 518.00p 518.00p 437329
28/02/2012 533.50p 540.00p 524.10p 533.00p 104267
27/02/2012 527.50p 530.60p 519.60p 529.50p 920104
24/02/2012 532.00p 539.10p 524.60p 532.25p 222286
23/02/2012 537.50p 544.40p 528.10p 534.75p 197843
22/02/2012 544.50p 551.80p 532.00p 532.00p 1837758
21/02/2012 549.00p 556.00p 538.60p 556.00p 79603
20/02/2012 554.00p 555.00p 538.00p 555.00p 192263
17/02/2012 505.00p 537.60p 505.00p 528.75p 139118
16/02/2012 520.00p 525.60p 508.10p 517.50p 117890
15/02/2012 541.00p 546.60p 533.60p 538.75p 91648
14/02/2012 539.00p 546.50p 534.60p 543.00p 428162
13/02/2012 545.50p 551.68p 542.10p 544.25p 89358
10/02/2012 543.50p 548.90p 535.10p 542.50p 104214
09/02/2012 551.00p 557.40p 547.10p 552.75p 361372
08/02/2012 540.00p 553.90p 540.00p 549.00p 636129
07/02/2012 537.50p 550.00p 527.10p 550.00p 690783
06/02/2012 526.50p 535.60p 524.00p 532.50p 852551
03/02/2012 525.00p 536.40p 522.10p 532.25p 863848
02/02/2012 518.50p 525.25p 512.10p 525.25p 326981
01/02/2012 498.25p 516.40p 497.35p 507.00p 99469
31/01/2012 506.50p 508.60p 491.60p 497.38p 92355
30/01/2012 503.50p 511.60p 496.35p 500.87p 95256
27/01/2012 509.00p 519.00p 506.60p 516.00p 72219
26/01/2012 506.50p 520.00p 505.10p 516.00p 191838
25/01/2012 501.50p 506.40p 489.35p 499.50p 319019
24/01/2012 501.50p 502.40p 491.10p 500.37p 83934
23/01/2012 491.00p 506.10p 487.35p 497.75p 385917
20/01/2012 493.50p 493.50p 483.35p 490.63p 181668
19/01/2012 473.25p 494.00p 470.10p 494.00p 580957
18/01/2012 471.00p 479.60p 465.10p 466.87p 107010
17/01/2012 472.00p 479.65p 467.10p 471.00p 139702
16/01/2012 463.50p 475.80p 461.70p 467.00p 264520
13/01/2012 485.00p 488.40p 472.20p 479.00p 76722
12/01/2012 476.00p 489.75p 473.75p 478.38p 90220
11/01/2012 471.00p 475.00p 466.10p 471.62p 51396
10/01/2012 470.00p 476.70p 452.35p 471.25p 92867
09/01/2012 446.25p 462.40p 445.60p 449.38p 169236
06/01/2012 456.75p 462.00p 444.60p 447.75p 147548
05/01/2012 464.75p 476.35p 454.85p 459.88p 232826
04/01/2012 484.50p 490.00p 475.35p 479.87p 247207
03/01/2012 494.50p 504.56p 485.85p 500.87p 62515
30/12/2011 490.75p 492.75p 486.10p 492.75p 210828
29/12/2011 478.25p 485.65p 471.00p 484.75p 62910
28/12/2011 481.00p 488.15p 474.85p 480.12p 38009
23/12/2011 486.75p 490.54p 484.35p 488.37p 38874
22/12/2011 480.75p 483.65p 475.00p 475.00p 65968
21/12/2011 491.25p 494.75p 466.85p 469.75p 60544
20/12/2011 471.75p 486.07p 467.35p 480.50p 218833
19/12/2011 466.75p 479.65p 464.00p 464.00p 79502
16/12/2011 471.75p 560.00p 462.30p 466.87p 706287
15/12/2011 465.50p 474.00p 461.85p 469.37p 107811
14/12/2011 473.25p 486.15p 463.60p 466.25p 47670
13/12/2011 486.00p 488.60p 467.10p 476.25p 64078
12/12/2011 496.75p 507.40p 486.35p 489.87p 685252
09/12/2011 494.75p 512.60p 487.35p 509.75p 202794
08/12/2011 511.50p 514.40p 494.75p 494.75p 82889
07/12/2011 521.00p 526.00p 494.35p 506.00p 153027
06/12/2011 510.00p 513.80p 504.00p 512.00p 96025
05/12/2011 505.50p 513.50p 500.60p 513.50p 176938
02/12/2011 455.25p 500.50p 455.25p 495.75p 187405
01/12/2011 478.00p 481.40p 475.45p 478.13p 106154
30/11/2011 461.25p 484.60p 458.60p 473.00p 123711
29/11/2011 464.25p 477.50p 461.60p 464.50p 74325
28/11/2011 465.00p 473.40p 455.60p 472.00p 73487
25/11/2011 450.75p 450.75p 434.35p 444.37p 142971
24/11/2011 445.75p 455.50p 439.00p 439.00p 103351
23/11/2011 450.00p 457.40p 439.25p 439.25p 74742
22/11/2011 454.00p 472.15p 452.10p 455.38p 72319
21/11/2011 472.25p 476.90p 460.92p 469.75p 160352
18/11/2011 470.25p 487.00p 469.35p 487.00p 172199
17/11/2011 480.00p 480.50p 470.50p 480.00p 148095
16/11/2011 474.75p 484.90p 471.40p 476.00p 203220
15/11/2011 477.25p 478.90p 469.85p 478.00p 272663
14/11/2011 502.00p 503.50p 480.00p 489.00p 70510
11/11/2011 478.50p 500.40p 478.50p 492.00p 74412
10/11/2011 467.00p 484.75p 467.00p 482.00p 34576
09/11/2011 479.00p 497.90p 470.00p 470.00p 40438
08/11/2011 487.00p 502.00p 487.00p 494.50p 283430
07/11/2011 492.00p 500.00p 484.50p 491.50p 67644
04/11/2011 512.00p 516.50p 489.00p 492.00p 282876
03/11/2011 496.75p 514.00p 487.00p 514.00p 87589
02/11/2011 511.50p 515.50p 495.00p 500.00p 492504
01/11/2011 518.00p 523.50p 494.00p 494.00p 71874
31/10/2011 557.00p 559.50p 533.00p 536.25p 46748
28/10/2011 576.50p 576.50p 557.50p 564.50p 609504
27/10/2011 547.00p 572.50p 540.00p 570.00p 503912
26/10/2011 525.50p 531.50p 516.00p 523.00p 438965
25/10/2011 532.00p 534.00p 522.00p 534.00p 40322
24/10/2011 529.00p 541.00p 524.00p 541.00p 50048
21/10/2011 522.00p 714.65p 512.50p 518.00p 598118
20/10/2011 548.50p 548.50p 504.00p 504.00p 1056899
19/10/2011 537.00p 544.50p 535.00p 535.50p 391337
18/10/2011 548.50p 548.50p 518.00p 524.00p 77139
17/10/2011 541.00p 583.00p 528.50p 536.00p 157310
14/10/2011 543.50p 554.22p 538.00p 550.00p 206605
13/10/2011 593.00p 593.00p 538.50p 544.00p 23729
12/10/2011 548.50p 565.00p 541.50p 565.00p 1057036
11/10/2011 546.00p 558.50p 539.00p 549.50p 5579047
10/10/2011 555.00p 556.50p 541.00p 556.50p 39498
07/10/2011 550.00p 555.50p 540.00p 553.00p 334798
06/10/2011 528.00p 550.50p 528.00p 550.50p 162861
05/10/2011 515.50p 524.67p 509.50p 521.50p 657259
04/10/2011 504.00p 515.50p 492.00p 506.00p 132417
03/10/2011 520.50p 523.50p 509.50p 516.50p 19468
30/09/2011 537.50p 543.21p 526.00p 539.00p 73587
29/09/2011 530.00p 545.00p 530.00p 541.00p 334908
28/09/2011 526.00p 545.00p 525.00p 532.50p 164422
27/09/2011 526.00p 540.00p 524.50p 539.50p 454466
26/09/2011 485.00p 526.18p 485.00p 525.00p 869498
23/09/2011 490.00p 504.50p 466.25p 502.00p 88135
22/09/2011 481.00p 491.50p 472.25p 490.00p 137933
21/09/2011 518.00p 518.00p 501.00p 508.50p 924766
20/09/2011 495.25p 515.75p 489.25p 515.75p 321729
19/09/2011 504.00p 508.10p 497.25p 505.00p 34081
16/09/2011 540.00p 540.00p 509.10p 517.50p 710600
15/09/2011 494.50p 530.50p 487.50p 516.75p 79757
14/09/2011 470.75p 496.75p 470.00p 487.50p 861143
13/09/2011 462.00p 481.65p 446.75p 477.75p 140812
12/09/2011 477.50p 479.50p 452.00p 479.50p 76901
09/09/2011 502.50p 510.00p 475.22p 479.50p 527937
08/09/2011 510.00p 526.40p 502.00p 510.00p 632207
07/09/2011 507.00p 517.50p 497.76p 508.50p 121472
06/09/2011 510.50p 513.10p 491.35p 499.50p 3088320
05/09/2011 563.50p 563.50p 501.10p 505.63p 48163
02/09/2011 588.50p 588.50p 533.00p 536.75p 76791
01/09/2011 559.50p 573.50p 552.60p 560.50p 128044
31/08/2011 576.50p 576.50p 543.60p 564.00p 501599
30/08/2011 552.50p 554.50p 538.60p 549.25p 36777
26/08/2011 567.50p 567.50p 521.60p 535.00p 38334
25/08/2011 558.00p 558.00p 533.10p 540.75p 38365
24/08/2011 514.00p 552.40p 514.00p 538.00p 15437
23/08/2011 513.00p 550.00p 513.00p 541.00p 45460
22/08/2011 508.50p 547.50p 508.50p 539.50p 45038
19/08/2011 535.00p 535.00p 523.10p 534.75p 383762
18/08/2011 599.00p 599.00p 520.00p 553.00p 284550
17/08/2011 565.50p 579.50p 562.00p 570.50p 22066
16/08/2011 575.00p 583.00p 554.60p 583.00p 388045
15/08/2011 562.00p 575.90p 548.60p 575.50p 41893
12/08/2011 526.00p 559.50p 519.50p 552.50p 430666
11/08/2011 529.00p 538.00p 485.60p 527.75p 5271957
10/08/2011 580.00p 580.00p 504.00p 516.25p 312441
09/08/2011 546.00p 579.00p 534.00p 552.50p 856409
08/08/2011 589.00p 607.00p 550.10p 556.00p 508455
05/08/2011 553.00p 584.50p 531.80p 561.25p 1246486
04/08/2011 616.50p 616.50p 555.75p 559.00p 550922
03/08/2011 555.00p 608.00p 555.00p 581.75p 1006139
02/08/2011 600.00p 615.50p 589.50p 590.00p 155292
01/08/2011 630.00p 651.00p 602.63p 609.50p 714539
29/07/2011 642.50p 643.50p 625.10p 640.75p 99177
28/07/2011 649.00p 650.85p 629.70p 642.00p 755869
27/07/2011 676.00p 676.00p 638.60p 643.75p 366936
26/07/2011 692.00p 692.00p 659.40p 672.00p 46907772
25/07/2011 714.00p 714.00p 657.80p 671.25p 428116
22/07/2011 722.00p 722.00p 684.90p 692.75p 245620
21/07/2011 670.00p 706.18p 657.10p 697.50p 2688081
20/07/2011 668.50p 672.00p 640.00p 669.25p 483899
19/07/2011 623.00p 647.90p 619.60p 636.75p 289657
18/07/2011 644.00p 644.00p 623.05p 627.25p 119062
15/07/2011 636.00p 651.50p 634.05p 636.75p 260174
14/07/2011 652.00p 653.50p 634.00p 645.00p 155193
13/07/2011 639.00p 657.58p 636.00p 646.25p 173100
12/07/2011 625.00p 662.58p 613.50p 646.25p 301623
11/07/2011 652.00p 666.00p 637.30p 646.75p 356229
08/07/2011 730.00p 730.00p 666.00p 668.50p 355423
07/07/2011 737.00p 737.00p 692.61p 707.25p 697820
06/07/2011 758.00p 758.00p 694.50p 702.00p 1039705
05/07/2011 745.00p 745.00p 719.45p 722.00p 511324
04/07/2011 759.50p 759.50p 725.75p 732.50p 148753
01/07/2011 719.00p 741.95p 719.00p 741.00p 278842
30/06/2011 700.00p 719.73p 700.00p 717.00p 182475
29/06/2011 713.00p 713.00p 694.36p 701.00p 219985
28/06/2011 685.00p 693.00p 674.95p 686.00p 203296
27/06/2011 667.50p 677.50p 659.45p 675.50p 373872
24/06/2011 691.50p 691.50p 661.30p 667.00p 986971
23/06/2011 700.00p 717.00p 672.45p 676.75p 381781
22/06/2011 704.50p 719.67p 704.50p 717.00p 379368
21/06/2011 665.50p 714.00p 665.50p 710.00p 99014
20/06/2011 688.00p 697.00p 628.50p 697.00p 199360
17/06/2011 701.00p 706.00p 657.50p 706.00p 618204

*Close Price adjusted for both dividends and splits