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
02/07/2007 855.90p 992.96p 852.17p 857.30p 75927
29/06/2007 859.63p 860.56p 848.44p 858.23p 1898818
28/06/2007 854.50p 854.50p 854.50p 853.57p 551474
27/06/2007 848.44p 848.44p 844.25p 851.24p 1112880
26/06/2007 861.49p 861.49p 851.70p 851.24p 157072
25/06/2007 847.98p 847.98p 846.11p 860.56p 66360
22/06/2007 852.17p 856.83p 850.31p 853.57p 130195
21/06/2007 857.30p 857.30p 857.30p 854.04p 796088
20/06/2007 867.55p 867.55p 867.55p 869.42p 2764576
19/06/2007 870.82p 870.82p 870.82p 868.02p 170456
18/06/2007 869.89p 870.35p 869.89p 869.42p 770841
15/06/2007 881.07p 881.07p 872.68p 877.34p 281002
14/06/2007 867.09p 867.09p 867.09p 870.82p 78072
13/06/2007 851.24p 851.24p 851.24p 854.97p 159977
12/06/2007 876.41p 876.41p 876.41p 857.76p 46649
11/06/2007 881.07p 890.40p 877.34p 882.01p 652769
08/06/2007 869.89p 869.89p 857.76p 875.48p 2369519
07/06/2007 871.75p 888.53p 871.75p 871.75p 60906
06/06/2007 894.13p 894.13p 894.13p 885.74p 105143
05/06/2007 894.13p 902.52p 894.13p 901.59p 873417
04/06/2007 906.25p 910.91p 897.86p 902.52p 599356
01/06/2007 898.79p 898.79p 898.79p 914.64p 3914302
31/05/2007 879.21p 896.92p 879.21p 899.72p 2291952
30/05/2007 870.82p 881.07p 866.16p 877.34p 938950
29/05/2007 863.36p 876.41p 863.36p 876.41p 71945
25/05/2007 846.58p 852.17p 846.58p 859.63p 342562
24/05/2007 862.43p 874.55p 862.43p 858.70p 632322
23/05/2007 856.83p 875.48p 853.10p 864.29p 451093
22/05/2007 867.09p 868.02p 856.83p 856.83p 74580
21/05/2007 880.14p 880.14p 880.14p 865.22p 93899
18/05/2007 865.22p 867.09p 851.24p 873.61p 14772305
17/05/2007 857.76p 864.29p 850.31p 853.10p 79832
16/05/2007 861.49p 861.49p 861.49p 859.63p 246804
15/05/2007 854.04p 854.04p 854.04p 857.76p 454471
14/05/2007 855.90p 865.22p 855.90p 850.31p 118398
11/05/2007 846.58p 857.76p 846.58p 852.17p 124556
10/05/2007 846.58p 846.58p 846.58p 849.37p 1009688
09/05/2007 860.56p 860.56p 844.71p 849.37p 1028185
08/05/2007 842.85p 846.58p 840.05p 847.51p 809211
04/05/2007 855.90p 859.63p 841.91p 852.17p 2040863
03/05/2007 829.79p 838.19p 822.34p 839.12p 100441
02/05/2007 829.79p 840.05p 827.93p 837.25p 643562
01/05/2007 831.66p 836.32p 797.16p 806.49p 62174
30/04/2007 832.59p 834.46p 832.59p 836.32p 45758
27/04/2007 848.44p 855.90p 840.98p 837.25p 232009
26/04/2007 869.89p 869.89p 869.89p 859.63p 126198
25/04/2007 838.19p 854.04p 836.32p 853.10p 188911
24/04/2007 844.71p 870.82p 839.12p 847.51p 325423
23/04/2007 873.61p 878.28p 873.61p 869.89p 2868535
20/04/2007 868.02p 868.02p 854.97p 871.75p 90276
19/04/2007 856.83p 856.83p 856.83p 855.90p 110273
18/04/2007 854.97p 866.16p 854.97p 865.22p 392777
17/04/2007 874.55p 882.94p 862.43p 869.89p 1490036
16/04/2007 875.48p 886.67p 867.09p 882.94p 74725
13/04/2007 877.34p 878.28p 873.61p 874.55p 372740
12/04/2007 875.48p 875.48p 865.22p 873.61p 290751
11/04/2007 872.68p 887.60p 872.68p 879.21p 72330
10/04/2007 870.82p 883.87p 870.82p 882.01p 142611
05/04/2007 861.49p 861.49p 861.49p 870.82p 542960
04/04/2007 860.56p 860.56p 856.83p 864.29p 157582
03/04/2007 841.91p 841.91p 841.91p 855.90p 128180
02/04/2007 841.91p 841.91p 841.91p 840.05p 365260
30/03/2007 843.78p 854.04p 843.78p 845.64p 114154
29/03/2007 843.78p 843.78p 843.78p 841.91p 751998
28/03/2007 849.37p 849.37p 836.32p 838.19p 904997
27/03/2007 837.25p 856.83p 837.25p 850.31p 66309
26/03/2007 849.37p 849.37p 849.37p 836.32p 93100
23/03/2007 857.76p 857.76p 847.51p 857.76p 1021750
22/03/2007 864.29p 864.29p 851.24p 864.29p 298696
21/03/2007 847.51p 857.76p 847.51p 844.71p 500964
20/03/2007 854.04p 854.04p 841.91p 847.51p 159756
19/03/2007 843.78p 843.78p 840.05p 847.51p 157939
16/03/2007 826.06p 839.12p 826.06p 831.66p 48286
15/03/2007 833.52p 839.12p 833.52p 835.39p 60650
14/03/2007 839.12p 839.12p 833.52p 818.61p 121286
13/03/2007 857.76p 868.95p 857.76p 854.97p 4735977
12/03/2007 877.34p 877.34p 877.34p 870.82p 113330
09/03/2007 874.55p 874.55p 862.43p 876.41p 640654
08/03/2007 875.48p 875.48p 863.36p 871.75p 144733
07/03/2007 855.90p 858.70p 852.17p 857.76p 54689
06/03/2007 847.51p 853.10p 847.51p 854.04p 124711
05/03/2007 850.31p 856.83p 846.58p 854.97p 1508574
02/03/2007 859.63p 859.63p 859.63p 862.43p 81723
01/03/2007 868.95p 868.95p 868.95p 861.49p 664895
28/02/2007 876.41p 876.41p 876.41p 876.41p 80
27/02/2007 904.38p 904.38p 891.33p 885.74p 69490
26/02/2007 909.98p 909.98p 909.98p 907.18p 84383
23/02/2007 899.72p 910.91p 899.72p 903.45p 83756
22/02/2007 913.71p 913.71p 909.98p 909.04p 113491
21/02/2007 918.37p 918.37p 918.37p 906.25p 128716
20/02/2007 918.37p 918.37p 918.37p 916.50p 169559
19/02/2007 907.18p 907.18p 907.18p 915.57p 1138268
16/02/2007 908.11p 908.11p 908.11p 909.98p 3461606
15/02/2007 912.77p 916.50p 906.25p 914.64p 86629
14/02/2007 909.98p 909.98p 903.45p 909.98p 329359
13/02/2007 887.60p 904.38p 884.80p 904.38p 511324
12/02/2007 898.79p 903.45p 892.26p 892.26p 120845
09/02/2007 905.31p 907.18p 898.79p 903.45p 526818
08/02/2007 885.74p 892.26p 884.80p 897.86p 352747
07/02/2007 887.60p 892.26p 882.01p 892.26p 75250
06/02/2007 879.21p 882.01p 872.68p 882.01p 93590
05/02/2007 880.14p 882.01p 877.34p 874.55p 78713
02/02/2007 881.07p 883.87p 877.34p 878.28p 951190
01/02/2007 885.74p 896.92p 885.74p 886.67p 2204322
31/01/2007 883.87p 883.87p 883.87p 892.26p 65902
30/01/2007 883.87p 883.87p 881.07p 889.46p 838766
29/01/2007 876.41p 876.41p 876.41p 883.87p 52877
26/01/2007 871.75p 871.75p 871.75p 873.61p 159316
25/01/2007 881.07p 881.07p 881.07p 879.21p 60777
24/01/2007 871.75p 871.75p 871.75p 882.94p 45711
23/01/2007 858.70p 858.70p 858.70p 861.49p 170177
22/01/2007 870.82p 870.82p 870.82p 858.70p 48493
19/01/2007 859.63p 866.16p 859.63p 866.16p 421076
18/01/2007 862.43p 862.43p 862.43p 857.76p 980612
17/01/2007 864.29p 864.29p 864.29p 858.70p 118620
16/01/2007 874.55p 874.55p 874.55p 867.09p 157934
15/01/2007 871.75p 879.21p 871.75p 871.75p 60992
12/01/2007 875.48p 875.48p 875.48p 874.55p 79896
11/01/2007 877.34p 881.07p 877.34p 876.41p 54347
10/01/2007 876.41p 885.74p 876.41p 876.41p 697093
09/01/2007 900.65p 900.65p 900.65p 895.99p 291183
08/01/2007 899.72p 906.25p 899.72p 898.79p 613304
05/01/2007 906.25p 909.04p 903.45p 904.38p 71921
04/01/2007 910.91p 910.91p 910.91p 906.25p 1446482
03/01/2007 905.31p 905.31p 905.31p 908.11p 240648
02/01/2007 886.67p 901.59p 886.67p 903.45p 92451
29/12/2006 877.34p 877.34p 877.34p 875.48p 35278
28/12/2006 879.21p 879.21p 879.21p 878.28p 298325
27/12/2006 867.09p 867.09p 854.97p 879.21p 47816
22/12/2006 877.34p 877.34p 871.75p 867.09p 34189
21/12/2006 866.16p 874.55p 862.43p 871.75p 2565135
20/12/2006 871.75p 878.28p 870.82p 873.61p 53839
19/12/2006 876.41p 876.41p 876.41p 871.75p 750791
18/12/2006 877.34p 877.34p 877.34p 884.80p 62468
15/12/2006 874.55p 880.14p 871.75p 880.14p 66550
14/12/2006 877.34p 883.87p 877.34p 879.21p 649789
13/12/2006 872.68p 875.48p 872.68p 877.34p 1974037
12/12/2006 876.41p 876.41p 876.41p 873.61p 56382
11/12/2006 872.68p 872.68p 872.68p 879.21p 2894148
08/12/2006 865.22p 874.55p 865.22p 870.82p 63407
07/12/2006 869.89p 874.55p 869.89p 871.75p 799913
06/12/2006 869.89p 877.34p 869.89p 876.41p 839034
05/12/2006 861.49p 872.68p 856.83p 871.75p 821630
04/12/2006 848.44p 852.17p 848.44p 855.90p 46855
01/12/2006 857.76p 867.09p 834.46p 842.85p 419551
30/11/2006 871.75p 869.89p 856.83p 856.83p 333972
29/11/2006 856.83p 861.49p 852.17p 863.36p 704094
28/11/2006 846.58p 851.24p 841.91p 848.44p 71658
27/11/2006 876.41p 876.41p 867.09p 854.04p 76156
24/11/2006 874.55p 894.13p 874.55p 878.28p 51803
23/11/2006 905.31p 906.25p 889.46p 895.06p 94286
22/11/2006 883.87p 904.38p 883.87p 901.59p 92471
21/11/2006 883.87p 884.80p 878.28p 887.60p 1144579
20/11/2006 870.82p 875.48p 870.82p 881.07p 86724
17/11/2006 873.61p 873.61p 873.61p 873.61p 92362
16/11/2006 868.95p 878.28p 868.95p 873.61p 81926
15/11/2006 873.61p 876.41p 870.82p 873.61p 238648
14/11/2006 868.95p 868.95p 868.95p 868.95p 190916
13/11/2006 861.49p 861.49p 861.49p 868.95p 788891
10/11/2006 866.16p 869.89p 866.16p 862.43p 962898
09/11/2006 867.09p 876.41p 859.63p 870.82p 2937700
08/11/2006 855.90p 866.16p 843.78p 859.63p 430548
07/11/2006 850.31p 857.76p 846.58p 856.83p 829596
06/11/2006 835.39p 845.64p 828.86p 844.71p 86656
03/11/2006 828.86p 837.25p 819.54p 819.54p 91405
02/11/2006 832.59p 835.39p 819.54p 823.27p 307907
01/11/2006 836.32p 844.71p 836.32p 837.25p 101030
31/10/2006 844.71p 846.58p 844.71p 846.58p 596171
30/10/2006 843.78p 843.78p 838.19p 844.71p 73910
27/10/2006 855.90p 855.90p 848.44p 851.24p 523641
26/10/2006 848.44p 850.31p 848.44p 843.78p 3224374
25/10/2006 835.39p 845.64p 834.46p 844.71p 75111
24/10/2006 844.71p 845.64p 835.39p 839.12p 70031
23/10/2006 835.39p 844.71p 831.66p 841.91p 287255
20/10/2006 834.46p 842.85p 826.06p 830.73p 117649
19/10/2006 822.34p 839.12p 821.40p 830.73p 311252
18/10/2006 812.08p 826.06p 812.08p 823.27p 543754
17/10/2006 832.59p 832.59p 810.21p 811.15p 2281091
16/10/2006 841.91p 878.28p 725.37p 836.32p 91772
13/10/2006 840.98p 843.78p 832.12p 841.91p 87509
12/10/2006 822.80p 841.91p 819.54p 839.58p 94427
11/10/2006 828.86p 830.26p 817.67p 823.27p 86909
10/10/2006 810.21p 823.73p 810.21p 822.34p 76607
09/10/2006 797.63p 810.68p 797.16p 810.21p 79941
06/10/2006 792.03p 815.34p 790.17p 800.42p 118651
05/10/2006 787.84p 794.83p 784.57p 794.83p 104370
04/10/2006 776.18p 781.78p 776.18p 781.78p 61603
03/10/2006 778.51p 778.98p 772.45p 773.39p 45270
02/10/2006 786.44p 786.44p 778.98p 781.78p 88942
29/09/2006 781.31p 787.37p 781.31p 785.51p 112553
28/09/2006 780.85p 784.57p 777.12p 781.78p 99230
27/09/2006 770.59p 777.12p 767.79p 776.18p 44549
26/09/2006 769.66p 770.59p 763.13p 766.86p 46832
25/09/2006 771.52p 774.32p 762.20p 765.00p 9638
22/09/2006 775.25p 776.18p 769.66p 770.59p 68090
21/09/2006 771.52p 779.91p 769.66p 777.12p 70054
20/09/2006 764.06p 773.39p 762.20p 772.45p 50436
19/09/2006 765.93p 767.79p 760.33p 765.00p 43537
18/09/2006 768.72p 772.45p 767.33p 770.59p 65338
15/09/2006 764.53p 770.12p 760.33p 766.86p 100521

*Close Price adjusted for both dividends and splits