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
16/06/2011 679.00p 679.00p 655.50p 668.25p 472754
15/06/2011 730.00p 730.00p 670.20p 671.25p 505214
14/06/2011 681.00p 696.00p 677.50p 695.50p 462874
13/06/2011 683.50p 683.50p 675.32p 678.00p 217987
10/06/2011 695.00p 700.29p 680.50p 680.50p 3253698
09/06/2011 701.50p 704.63p 673.44p 697.00p 213523
08/06/2011 700.00p 708.62p 697.61p 699.00p 42439
07/06/2011 711.50p 713.50p 707.00p 709.00p 180904
06/06/2011 716.00p 717.12p 704.08p 710.50p 138144
03/06/2011 712.00p 721.08p 702.10p 717.00p 145876
02/06/2011 705.00p 721.40p 704.00p 708.50p 258152
01/06/2011 724.00p 726.13p 706.58p 713.25p 889784
31/05/2011 699.00p 724.50p 698.12p 720.00p 173523
27/05/2011 695.00p 704.13p 682.10p 692.50p 212018
26/05/2011 700.00p 707.38p 677.60p 683.25p 1280089
25/05/2011 675.50p 693.51p 674.60p 688.00p 467211
24/05/2011 673.00p 692.60p 673.00p 683.00p 466576
23/05/2011 676.00p 686.74p 669.25p 678.25p 801646
20/05/2011 717.00p 717.90p 689.30p 691.00p 1149910
19/05/2011 711.00p 718.45p 705.40p 713.00p 297286
18/05/2011 711.00p 714.42p 702.36p 712.25p 185075
17/05/2011 701.50p 710.90p 696.00p 701.50p 137383
16/05/2011 700.00p 710.50p 691.45p 705.75p 402543
13/05/2011 716.50p 722.60p 702.10p 703.00p 320002
12/05/2011 718.00p 718.00p 700.00p 715.00p 273108
11/05/2011 721.50p 723.33p 708.60p 712.00p 303136
10/05/2011 710.00p 722.50p 700.60p 717.00p 571584
09/05/2011 718.50p 721.45p 703.07p 705.00p 352800
06/05/2011 731.00p 739.50p 715.06p 729.50p 544918
05/05/2011 745.50p 749.00p 726.00p 729.50p 339888
04/05/2011 750.50p 759.50p 742.06p 744.00p 303019
03/05/2011 742.00p 754.50p 739.40p 751.00p 398066
28/04/2011 755.00p 768.00p 755.00p 764.75p 333606
27/04/2011 742.00p 756.10p 726.15p 752.25p 753017
26/04/2011 740.00p 742.00p 716.97p 741.50p 280073
21/04/2011 729.50p 739.30p 704.40p 726.50p 246747
20/04/2011 737.00p 737.00p 715.75p 723.00p 762929
19/04/2011 708.00p 720.70p 703.07p 709.50p 185569
18/04/2011 710.50p 728.41p 687.00p 703.50p 811701
15/04/2011 726.50p 734.00p 719.06p 730.00p 614358
14/04/2011 742.50p 751.39p 727.57p 735.50p 249343
13/04/2011 760.00p 766.50p 756.00p 757.00p 191817
12/04/2011 754.50p 770.56p 750.50p 756.50p 192439
11/04/2011 765.50p 778.63p 750.90p 760.25p 313936
08/04/2011 758.00p 765.00p 754.05p 761.25p 649195
07/04/2011 750.00p 760.74p 736.55p 747.00p 436517
06/04/2011 715.50p 743.44p 711.50p 741.50p 656226
05/04/2011 729.00p 729.00p 710.50p 719.25p 975745
04/04/2011 737.00p 744.94p 732.55p 736.75p 174445
01/04/2011 733.50p 743.50p 724.05p 743.50p 221718
31/03/2011 726.00p 739.87p 714.00p 714.00p 443555
30/03/2011 745.00p 747.00p 730.50p 735.50p 85489
29/03/2011 752.00p 752.69p 738.00p 745.50p 101718
28/03/2011 744.00p 755.00p 743.00p 753.00p 229472
25/03/2011 741.00p 756.94p 741.00p 747.50p 328133
24/03/2011 724.50p 756.50p 724.42p 756.50p 238740
23/03/2011 729.00p 738.90p 720.00p 733.00p 107394
22/03/2011 749.50p 763.00p 729.40p 734.50p 155161
21/03/2011 731.50p 745.41p 725.09p 739.50p 288432
18/03/2011 726.50p 733.00p 714.07p 721.50p 669353
17/03/2011 705.50p 722.04p 699.09p 717.00p 259509
16/03/2011 723.00p 728.53p 693.02p 697.50p 595457
15/03/2011 708.50p 734.37p 694.50p 721.00p 2303622
14/03/2011 707.00p 737.50p 695.00p 714.50p 1072258
11/03/2011 700.00p 707.06p 691.10p 699.75p 184547
10/03/2011 702.00p 707.50p 690.00p 704.00p 452827
09/03/2011 707.00p 720.48p 703.06p 708.00p 362348
08/03/2011 706.00p 715.00p 698.58p 715.00p 78784
07/03/2011 715.00p 721.00p 697.50p 711.25p 394435
04/03/2011 729.00p 734.95p 714.49p 717.50p 489655
03/03/2011 758.00p 758.00p 722.50p 728.50p 134083
02/03/2011 747.50p 747.50p 726.81p 732.50p 90670
01/03/2011 757.00p 765.45p 740.50p 740.50p 390947
28/02/2011 750.50p 770.73p 750.50p 758.75p 275186
25/02/2011 702.50p 768.00p 702.50p 762.00p 154844
24/02/2011 727.50p 751.03p 727.50p 747.25p 82028
23/02/2011 738.50p 755.97p 738.50p 750.50p 203144
22/02/2011 751.00p 788.60p 735.20p 750.50p 210232
21/02/2011 769.00p 778.00p 755.74p 757.75p 218545
18/02/2011 776.50p 797.11p 758.02p 781.50p 367559
17/02/2011 772.50p 789.00p 768.52p 785.00p 280810
16/02/2011 759.00p 783.00p 756.00p 782.00p 266191
15/02/2011 720.50p 763.85p 720.50p 740.00p 940311
14/02/2011 746.00p 749.00p 732.02p 737.00p 84448
11/02/2011 750.00p 753.00p 729.02p 750.00p 181343
10/02/2011 755.50p 758.98p 733.02p 740.00p 1190801
09/02/2011 757.00p 774.50p 757.00p 763.00p 351915
08/02/2011 753.00p 765.00p 751.50p 764.50p 545267
07/02/2011 748.00p 759.50p 740.02p 754.00p 178876
04/02/2011 773.00p 773.00p 742.00p 752.00p 424829
03/02/2011 774.00p 782.00p 747.52p 758.00p 2218774
02/02/2011 781.00p 785.52p 767.02p 775.00p 320337
01/02/2011 776.00p 781.00p 757.52p 777.50p 240028
31/01/2011 758.50p 786.02p 747.00p 764.50p 241080
28/01/2011 774.00p 791.00p 759.52p 765.50p 235762
27/01/2011 748.00p 782.50p 732.00p 770.50p 1174703
26/01/2011 767.00p 767.02p 746.00p 746.00p 167324
25/01/2011 755.00p 762.02p 749.50p 752.00p 199543
24/01/2011 778.00p 786.00p 755.50p 770.00p 119700
21/01/2011 749.50p 783.00p 747.50p 767.00p 738775
20/01/2011 725.00p 743.02p 722.52p 739.00p 143310
19/01/2011 732.50p 739.50p 717.44p 733.00p 1640260
18/01/2011 699.00p 736.02p 699.00p 734.00p 432771
17/01/2011 708.00p 721.50p 693.02p 700.50p 571937
14/01/2011 716.00p 732.50p 708.02p 725.50p 447921
13/01/2011 692.00p 730.85p 688.38p 730.00p 323422
12/01/2011 630.50p 689.51p 630.50p 686.00p 644074
11/01/2011 622.50p 630.87p 615.00p 623.50p 197737
10/01/2011 635.00p 635.00p 616.14p 616.50p 410024
07/01/2011 650.00p 650.00p 632.03p 634.50p 304819
06/01/2011 678.00p 678.00p 651.00p 651.00p 381423
05/01/2011 680.00p 680.51p 649.50p 675.50p 934410
04/01/2011 685.50p 694.50p 675.30p 681.50p 150908
31/12/2010 680.00p 689.00p 662.50p 685.50p 32315
30/12/2010 683.50p 688.20p 674.88p 681.00p 96468
29/12/2010 656.00p 684.80p 656.00p 682.00p 268117
24/12/2010 700.00p 700.00p 656.89p 686.50p 44891
23/12/2010 701.00p 702.00p 686.50p 690.50p 115119
22/12/2010 704.00p 705.19p 688.20p 694.00p 123320
21/12/2010 687.50p 705.50p 684.24p 703.50p 94175
20/12/2010 670.00p 684.70p 667.62p 678.50p 700323
17/12/2010 692.00p 697.30p 672.20p 673.50p 466003
16/12/2010 691.50p 701.35p 678.20p 688.00p 236196
15/12/2010 696.50p 703.70p 682.78p 695.00p 228046
14/12/2010 700.00p 710.60p 689.00p 709.50p 657690
13/12/2010 693.50p 708.20p 686.50p 703.00p 83576
10/12/2010 699.00p 710.20p 689.00p 693.50p 491724
09/12/2010 710.50p 712.50p 693.11p 712.50p 237569
08/12/2010 680.50p 703.39p 667.50p 696.00p 468597
07/12/2010 690.00p 696.00p 677.20p 682.50p 257147
06/12/2010 705.50p 708.50p 683.77p 687.50p 213692
03/12/2010 700.00p 713.50p 688.00p 711.50p 249553
02/12/2010 659.00p 700.50p 650.00p 698.00p 454750
01/12/2010 636.00p 662.00p 624.91p 660.50p 586932
30/11/2010 620.00p 623.33p 596.00p 610.50p 361608
29/11/2010 656.00p 657.06p 616.83p 617.00p 1471716
26/11/2010 648.00p 649.50p 626.81p 637.00p 127252
25/11/2010 660.00p 668.40p 645.96p 664.00p 149720
24/11/2010 661.00p 670.00p 643.08p 661.50p 199951
23/11/2010 682.00p 688.50p 660.00p 660.00p 103935
22/11/2010 742.50p 744.43p 693.46p 699.50p 321623
19/11/2010 731.00p 735.73p 714.83p 727.50p 76404
18/11/2010 733.00p 753.50p 733.00p 737.50p 629570
17/11/2010 698.00p 731.00p 698.00p 728.00p 538296
16/11/2010 691.00p 736.50p 691.00p 716.50p 148358
15/11/2010 714.00p 738.50p 712.20p 735.00p 82843
12/11/2010 684.50p 732.00p 681.00p 722.50p 305582
11/11/2010 729.00p 729.00p 695.00p 709.50p 199849
10/11/2010 739.00p 744.00p 708.00p 716.00p 137917
09/11/2010 719.50p 751.33p 719.50p 730.00p 367016
08/11/2010 732.50p 737.76p 722.96p 730.50p 568133
05/11/2010 771.00p 777.65p 731.00p 733.00p 292190
04/11/2010 779.50p 784.90p 757.96p 765.00p 127936
03/11/2010 790.00p 790.00p 752.00p 757.00p 382491
02/11/2010 757.00p 787.00p 757.00p 785.00p 125745
01/11/2010 808.50p 808.50p 770.00p 773.00p 204699
29/10/2010 789.00p 813.00p 786.30p 808.50p 171237
28/10/2010 813.50p 814.50p 787.32p 801.00p 2881634
27/10/2010 824.00p 824.00p 801.90p 807.50p 589759
26/10/2010 841.00p 841.00p 806.50p 816.00p 1824920
25/10/2010 871.00p 871.00p 836.46p 841.50p 133614
22/10/2010 851.50p 864.05p 831.01p 859.00p 1059335
21/10/2010 867.00p 867.00p 844.50p 844.50p 125354
20/10/2010 842.00p 848.00p 830.83p 844.50p 118996
19/10/2010 840.50p 862.50p 821.00p 841.50p 462330
18/10/2010 823.00p 838.97p 809.00p 835.00p 954919
15/10/2010 871.00p 871.00p 815.40p 817.50p 712345
14/10/2010 866.50p 866.50p 832.50p 840.50p 719825
13/10/2010 824.50p 851.24p 804.40p 846.50p 322925
12/10/2010 814.00p 815.23p 800.00p 813.50p 366369
11/10/2010 843.00p 843.00p 812.50p 812.50p 89177
08/10/2010 850.00p 850.00p 811.96p 822.00p 468367
07/10/2010 854.00p 854.00p 823.96p 828.50p 174782
06/10/2010 843.00p 843.00p 827.00p 828.00p 607905
05/10/2010 780.50p 824.00p 780.50p 821.50p 635469
04/10/2010 788.50p 799.52p 775.41p 791.00p 711039
01/10/2010 802.00p 813.58p 784.00p 791.50p 478708
30/09/2010 771.00p 823.02p 771.00p 810.50p 827210
29/09/2010 791.00p 806.39p 788.02p 798.00p 406548
28/09/2010 788.50p 804.06p 775.00p 803.00p 303940
27/09/2010 811.00p 815.00p 796.11p 800.50p 207454
24/09/2010 783.00p 815.00p 777.78p 815.00p 307124
23/09/2010 803.50p 816.59p 781.00p 794.00p 413027
22/09/2010 825.50p 825.50p 798.16p 812.00p 276960
21/09/2010 819.00p 839.60p 815.17p 820.00p 504515
20/09/2010 823.00p 826.48p 799.96p 825.00p 265595
17/09/2010 835.50p 837.00p 806.92p 811.50p 779564
16/09/2010 827.00p 836.50p 824.50p 825.00p 194063
15/09/2010 864.00p 864.00p 823.00p 825.00p 342346
14/09/2010 853.00p 853.00p 824.50p 841.50p 522823
13/09/2010 830.00p 835.00p 824.50p 833.00p 984068
10/09/2010 826.00p 826.00p 811.00p 822.00p 125368
09/09/2010 810.50p 829.68p 798.00p 816.50p 877164
08/09/2010 808.00p 813.07p 784.00p 805.00p 441146
07/09/2010 830.00p 830.00p 793.50p 798.00p 154952
06/09/2010 825.00p 825.50p 817.50p 822.50p 130361
03/09/2010 806.50p 826.00p 799.00p 817.50p 237831
02/09/2010 810.00p 810.00p 791.50p 803.50p 152361
01/09/2010 775.00p 803.45p 761.50p 799.50p 179889
31/08/2010 742.50p 764.00p 737.00p 757.50p 251862

*Close Price adjusted for both dividends and splits