Sondrel (Holdings) (SND) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Sondrel (Holdings)

Date Open High Low Close* Volume
20/08/2013 55.00p 56.00p 54.18p 55.50p 4134
19/08/2013 55.50p 55.95p 53.15p 55.00p 49333
16/08/2013 56.00p 58.00p 53.00p 55.50p 125278
15/08/2013 52.00p 56.80p 51.50p 55.50p 197384
14/08/2013 49.50p 55.00p 49.50p 52.00p 92207
13/08/2013 50.00p 51.00p 49.00p 49.50p 17995
12/08/2013 49.00p 50.00p 48.00p 49.00p 51044
09/08/2013 49.00p 49.00p 48.25p 49.00p 2000
08/08/2013 49.00p 49.30p 49.00p 49.00p 5300
07/08/2013 49.50p 49.50p 48.00p 48.50p 36000
06/08/2013 49.00p 49.89p 47.00p 49.50p 7686
05/08/2013 49.00p 49.50p 47.58p 49.00p 0
02/08/2013 49.00p 49.50p 47.58p 49.00p 0
01/08/2013 49.50p 49.50p 47.58p 49.00p 9842
31/07/2013 49.50p 49.50p 48.00p 49.50p 1000
30/07/2013 51.00p 51.00p 47.94p 49.50p 19819
29/07/2013 51.00p 51.00p 49.00p 51.00p 11184
26/07/2013 51.00p 51.00p 49.50p 51.00p 0
25/07/2013 51.00p 51.00p 49.50p 51.00p 10400
24/07/2013 51.00p 52.20p 50.20p 51.00p 27990
23/07/2013 51.00p 53.00p 49.65p 50.50p 44009
22/07/2013 51.00p 53.00p 50.60p 51.00p 258434
19/07/2013 50.50p 53.00p 49.20p 51.00p 82500
18/07/2013 48.00p 50.50p 48.00p 50.50p 19566
17/07/2013 48.00p 48.37p 48.00p 48.00p 920
16/07/2013 49.00p 49.00p 47.00p 48.00p 47482
15/07/2013 49.00p 49.00p 48.00p 49.00p 20501
12/07/2013 49.00p 49.00p 48.00p 49.00p 14000
11/07/2013 49.00p 49.00p 48.25p 49.00p 15000
10/07/2013 49.00p 49.70p 48.45p 49.00p 0
09/07/2013 49.00p 49.70p 48.45p 49.00p 10000
08/07/2013 48.00p 49.98p 48.00p 49.00p 21828
05/07/2013 48.00p 49.00p 48.00p 48.00p 12073
04/07/2013 48.00p 48.00p 47.75p 48.00p 8000
03/07/2013 48.50p 49.00p 47.65p 48.00p 19739
02/07/2013 48.50p 49.85p 47.50p 48.50p 35178
01/07/2013 48.50p 49.85p 48.50p 48.50p 700
28/06/2013 48.50p 49.85p 48.50p 49.50p 11500
27/06/2013 48.50p 49.50p 48.50p 48.50p 0
26/06/2013 48.50p 49.50p 48.50p 48.50p 20000
25/06/2013 48.50p 48.50p 47.00p 48.50p 3730
24/06/2013 50.50p 50.50p 47.00p 48.50p 11000
21/06/2013 50.50p 51.00p 49.00p 50.50p 18356
20/06/2013 50.50p 50.50p 49.00p 50.50p 0
19/06/2013 50.50p 50.50p 49.00p 50.50p 2000
18/06/2013 50.50p 52.00p 50.50p 50.50p 13548
17/06/2013 52.00p 52.00p 49.00p 50.50p 13705
14/06/2013 52.00p 52.40p 50.00p 52.00p 0
13/06/2013 52.00p 52.40p 50.00p 52.00p 0
12/06/2013 52.00p 52.40p 50.00p 52.00p 9901
11/06/2013 52.00p 52.40p 52.00p 52.00p 1500
10/06/2013 52.00p 52.00p 52.00p 52.00p 22000
07/06/2013 49.50p 54.00p 49.50p 52.00p 202275
06/06/2013 47.50p 51.00p 47.50p 49.50p 107218
05/06/2013 48.00p 49.00p 46.00p 47.50p 91069
04/06/2013 48.00p 48.00p 47.00p 47.00p 5000
03/06/2013 49.00p 49.90p 47.00p 48.00p 50959
31/05/2013 49.00p 50.00p 47.92p 49.00p 0
30/05/2013 49.00p 50.00p 47.92p 49.00p 0
29/05/2013 48.00p 50.00p 47.92p 49.00p 60338
28/05/2013 46.00p 50.00p 46.00p 48.00p 31968
24/05/2013 46.50p 50.00p 45.00p 46.00p 25461
23/05/2013 45.00p 47.00p 44.40p 46.50p 33289
22/05/2013 48.00p 48.00p 44.00p 45.00p 78042
21/05/2013 48.50p 48.50p 47.00p 48.00p 5047
20/05/2013 49.00p 50.70p 45.00p 48.50p 83932
17/05/2013 49.00p 49.00p 47.26p 49.00p 6453
16/05/2013 50.00p 50.00p 47.26p 49.00p 11792
15/05/2013 49.50p 51.00p 49.50p 50.00p 43600
14/05/2013 48.00p 49.50p 48.00p 49.50p 174363
13/05/2013 48.50p 49.64p 47.75p 48.00p 8245
10/05/2013 48.50p 48.50p 47.75p 48.00p 27826
09/05/2013 48.00p 49.75p 47.55p 48.50p 26133
08/05/2013 49.00p 49.00p 47.55p 48.00p 24100
07/05/2013 49.50p 50.80p 48.00p 49.00p 18000
03/05/2013 49.50p 50.00p 48.00p 49.50p 19565
02/05/2013 49.00p 51.00p 49.00p 49.50p 9025
01/05/2013 49.00p 50.00p 48.00p 49.00p 51540
30/04/2013 49.00p 50.40p 47.00p 49.00p 23212
29/04/2013 49.00p 50.40p 48.00p 49.50p 8070
26/04/2013 51.00p 51.11p 47.30p 49.00p 44655
25/04/2013 51.00p 51.40p 50.00p 51.00p 9284
24/04/2013 52.00p 52.45p 50.00p 51.00p 14093
23/04/2013 53.00p 53.90p 51.00p 52.00p 17370
22/04/2013 53.00p 53.00p 52.00p 53.00p 15000
19/04/2013 53.00p 53.00p 51.20p 53.00p 0
18/04/2013 53.00p 53.00p 51.20p 53.00p 127232
17/04/2013 53.00p 53.00p 50.50p 53.00p 0
16/04/2013 51.50p 53.00p 50.50p 53.00p 10666
15/04/2013 52.50p 53.00p 51.10p 51.50p 12071
12/04/2013 52.50p 55.00p 51.10p 52.50p 37944
11/04/2013 52.50p 54.00p 52.50p 52.50p 8317
10/04/2013 51.00p 54.00p 51.00p 52.50p 1177930
09/04/2013 51.00p 52.00p 51.00p 51.00p 259
08/04/2013 50.00p 51.35p 49.35p 51.00p 20211
05/04/2013 50.50p 50.50p 48.30p 50.00p 7814
04/04/2013 50.50p 51.50p 50.50p 50.50p 11103
03/04/2013 52.00p 52.60p 50.00p 50.50p 25189
02/04/2013 54.00p 54.00p 50.00p 52.00p 53532
28/03/2013 54.00p 54.00p 53.00p 54.00p 12500
27/03/2013 54.00p 55.00p 52.00p 54.00p 39141
26/03/2013 54.00p 55.25p 53.00p 54.00p 38739
25/03/2013 53.50p 55.25p 52.60p 54.00p 5271
22/03/2013 53.00p 55.00p 51.75p 53.50p 33228
21/03/2013 52.00p 55.00p 52.00p 53.00p 39611
20/03/2013 52.00p 53.50p 51.10p 52.00p 40418
19/03/2013 52.00p 53.75p 50.60p 52.00p 46854
18/03/2013 54.00p 55.00p 51.00p 52.50p 124867
15/03/2013 53.50p 56.00p 52.50p 54.00p 79076
14/03/2013 47.00p 55.00p 46.62p 53.50p 291495
13/03/2013 47.00p 49.00p 46.62p 47.00p 27704
12/03/2013 49.00p 49.00p 45.00p 47.00p 162498
11/03/2013 49.50p 50.40p 46.00p 49.00p 102539
08/03/2013 51.00p 51.00p 48.48p 49.50p 43535
07/03/2013 51.50p 51.81p 50.00p 51.00p 19627
06/03/2013 51.00p 52.22p 50.00p 51.50p 105787
05/03/2013 50.00p 53.00p 50.00p 51.00p 58319
04/03/2013 52.00p 52.00p 49.00p 50.00p 72666
01/03/2013 54.50p 54.50p 51.00p 52.00p 70182
28/02/2013 54.50p 55.00p 53.00p 54.50p 64118
27/02/2013 55.00p 55.50p 54.20p 54.50p 69194
26/02/2013 53.50p 55.00p 52.00p 54.50p 64902
25/02/2013 55.00p 55.00p 54.00p 55.00p 15883
22/02/2013 55.00p 55.00p 54.00p 55.00p 18553
21/02/2013 55.50p 55.50p 54.00p 55.00p 9001
20/02/2013 56.50p 56.75p 54.25p 55.00p 113228
19/02/2013 56.50p 57.10p 55.00p 56.50p 33677
18/02/2013 55.50p 58.00p 55.00p 56.50p 143589
15/02/2013 55.00p 58.00p 54.00p 55.50p 219477
14/02/2013 55.00p 56.50p 52.00p 55.00p 92186
13/02/2013 55.00p 56.50p 53.00p 55.00p 107155
12/02/2013 53.50p 57.00p 52.00p 55.00p 172936
11/02/2013 54.75p 56.40p 52.00p 53.50p 196447
08/02/2013 53.00p 54.75p 52.00p 54.75p 125006
07/02/2013 53.50p 54.35p 52.28p 53.00p 56151
06/02/2013 53.50p 54.90p 53.12p 53.50p 56896
05/02/2013 50.25p 56.00p 50.25p 53.50p 375505
04/02/2013 49.00p 51.20p 49.00p 50.25p 58175
01/02/2013 48.50p 51.00p 47.00p 49.00p 27537
31/01/2013 48.50p 50.00p 47.00p 48.50p 15400
30/01/2013 48.50p 50.50p 47.00p 48.50p 8916
29/01/2013 48.50p 50.50p 48.50p 48.50p 95
28/01/2013 48.50p 48.50p 47.00p 48.50p 0
25/01/2013 48.50p 48.50p 47.00p 48.50p 13885
24/01/2013 48.50p 50.50p 48.00p 48.50p 21774
23/01/2013 48.50p 51.00p 47.75p 48.50p 3234
22/01/2013 47.00p 50.90p 47.00p 48.50p 20093
21/01/2013 47.00p 47.80p 46.02p 47.00p 20656
18/01/2013 49.00p 49.00p 44.79p 47.00p 57632
17/01/2013 49.00p 49.00p 48.00p 49.00p 2189
16/01/2013 49.00p 50.00p 48.50p 49.00p 8966
15/01/2013 49.00p 50.00p 48.00p 49.00p 20464
14/01/2013 49.50p 50.00p 48.00p 49.00p 61859
11/01/2013 51.00p 51.00p 48.00p 49.50p 64867
10/01/2013 51.00p 51.00p 49.00p 51.00p 38100
09/01/2013 51.00p 51.00p 49.00p 51.00p 10000
08/01/2013 51.00p 51.00p 49.00p 51.00p 24474
07/01/2013 50.00p 51.00p 49.00p 51.00p 14900
04/01/2013 51.00p 51.22p 50.00p 50.00p 124328
03/01/2013 49.50p 51.50p 49.00p 51.00p 130472
02/01/2013 51.00p 51.00p 49.00p 49.50p 58815
31/12/2012 51.00p 51.00p 49.00p 51.00p 1229
28/12/2012 50.75p 52.10p 48.50p 51.00p 51135
27/12/2012 49.25p 50.75p 48.75p 50.75p 4726
24/12/2012 49.00p 49.68p 48.50p 49.25p 30608
21/12/2012 49.50p 49.50p 48.50p 49.00p 9170
20/12/2012 49.50p 50.40p 48.50p 49.50p 1194
19/12/2012 49.00p 49.50p 48.50p 49.50p 19883
18/12/2012 50.50p 52.00p 49.00p 49.00p 50442
17/12/2012 50.75p 51.90p 50.10p 50.50p 19617
14/12/2012 51.50p 52.75p 50.00p 50.75p 43819
13/12/2012 47.75p 52.97p 47.75p 51.50p 89520
12/12/2012 48.50p 49.50p 47.50p 47.75p 58689
11/12/2012 48.50p 49.50p 47.35p 48.50p 13260
10/12/2012 48.50p 50.00p 47.25p 48.50p 53002
07/12/2012 48.00p 49.75p 47.35p 48.50p 62533
06/12/2012 48.00p 49.70p 46.80p 48.00p 19024
05/12/2012 48.00p 49.70p 46.80p 48.00p 9535
04/12/2012 48.00p 49.20p 46.80p 48.00p 3516
03/12/2012 48.50p 49.90p 47.40p 48.00p 128578
30/11/2012 47.00p 49.40p 47.00p 48.50p 118532
29/11/2012 47.00p 48.40p 45.80p 47.00p 2260
28/11/2012 45.75p 47.74p 45.30p 47.00p 127169
27/11/2012 47.00p 47.00p 45.00p 45.75p 91631
26/11/2012 45.00p 46.70p 45.00p 46.00p 14765
23/11/2012 44.00p 45.00p 43.88p 45.00p 33462
22/11/2012 44.00p 45.00p 44.00p 44.00p 70170
21/11/2012 44.00p 45.00p 43.70p 44.00p 0
20/11/2012 44.50p 45.00p 43.70p 44.00p 24427
19/11/2012 45.25p 46.25p 43.63p 44.50p 12080
16/11/2012 44.00p 46.25p 43.63p 45.25p 51318
15/11/2012 44.00p 44.50p 43.10p 44.00p 341995
14/11/2012 45.50p 45.50p 44.00p 44.00p 0
13/11/2012 45.50p 45.50p 43.50p 45.50p 50917
12/11/2012 45.50p 46.50p 44.00p 45.50p 27338
09/11/2012 45.50p 47.00p 45.50p 45.50p 3048
08/11/2012 45.00p 47.00p 44.10p 45.50p 8825
07/11/2012 45.00p 46.00p 43.60p 45.00p 3164
06/11/2012 45.00p 46.40p 45.00p 45.00p 12793
05/11/2012 45.00p 46.50p 45.00p 45.00p 13761

*Close Price adjusted for both dividends and splits