Sondrel (Holdings) (SND) Share Price

Technology Sector

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

Date Open High Low Close* Volume
02/11/2012 45.00p 45.50p 43.48p 45.00p 3800
01/11/2012 45.00p 46.50p 43.48p 45.00p 11375
31/10/2012 46.00p 46.00p 43.25p 45.00p 60249
30/10/2012 46.00p 46.00p 44.00p 46.00p 589
29/10/2012 45.50p 46.95p 43.00p 46.00p 58027
26/10/2012 45.50p 47.00p 43.10p 45.50p 16557
25/10/2012 46.50p 47.25p 44.05p 46.00p 158804
24/10/2012 46.50p 47.40p 45.05p 46.50p 53984
23/10/2012 48.50p 48.50p 45.03p 46.50p 156377
22/10/2012 46.50p 50.00p 46.00p 48.00p 105700
19/10/2012 44.00p 48.00p 43.13p 46.50p 290106
18/10/2012 44.00p 45.00p 43.13p 44.00p 25766
17/10/2012 44.00p 44.00p 43.00p 44.00p 8758
16/10/2012 44.00p 46.00p 42.00p 44.00p 120351
15/10/2012 38.50p 47.00p 38.50p 44.00p 369516
12/10/2012 38.50p 38.50p 37.30p 38.50p 2241
11/10/2012 38.50p 39.40p 37.30p 38.50p 12894
10/10/2012 38.50p 41.24p 37.30p 38.50p 0
09/10/2012 38.50p 41.24p 37.30p 38.50p 41075
08/10/2012 38.50p 39.97p 37.60p 38.50p 15038
05/10/2012 38.50p 39.97p 37.50p 38.50p 13000
04/10/2012 38.50p 39.00p 37.10p 38.50p 0
03/10/2012 38.50p 39.00p 37.10p 38.50p 43500
02/10/2012 38.50p 38.50p 37.10p 38.50p 2000
01/10/2012 38.50p 40.00p 37.00p 38.50p 49226
28/09/2012 38.50p 39.50p 37.00p 38.50p 18401
27/09/2012 38.50p 38.50p 38.00p 38.50p 2500
26/09/2012 39.50p 39.50p 36.97p 38.50p 8411
25/09/2012 39.50p 40.00p 38.03p 39.50p 0
24/09/2012 39.50p 40.00p 38.03p 39.50p 3845
21/09/2012 39.50p 40.00p 38.60p 39.50p 6462
20/09/2012 39.50p 40.00p 38.00p 39.50p 0
19/09/2012 40.00p 40.00p 38.00p 39.50p 35834
18/09/2012 40.00p 40.00p 39.00p 40.00p 0
17/09/2012 40.00p 40.00p 39.00p 40.00p 0
14/09/2012 40.00p 40.00p 39.00p 40.00p 596
13/09/2012 39.50p 42.00p 39.00p 40.00p 21957
12/09/2012 39.50p 39.50p 37.00p 39.50p 0
11/09/2012 38.00p 38.00p 37.00p 38.00p 9000
10/09/2012 38.00p 38.00p 37.55p 38.00p 15500
07/09/2012 37.00p 39.00p 37.00p 38.00p 20000
06/09/2012 37.00p 38.50p 37.00p 37.00p 0
05/09/2012 37.00p 38.50p 37.00p 37.00p 8000
04/09/2012 37.50p 37.50p 36.00p 37.00p 2583
03/09/2012 37.50p 37.50p 36.00p 37.50p 6250
31/08/2012 37.50p 37.50p 37.00p 37.50p 0
30/08/2012 37.00p 37.50p 37.00p 37.50p 10000
29/08/2012 37.00p 37.00p 35.06p 37.00p 0
28/08/2012 37.00p 37.00p 35.06p 37.00p 126
24/08/2012 37.50p 37.50p 35.00p 37.00p 8000
23/08/2012 37.50p 37.50p 37.00p 37.50p 264
22/08/2012 37.50p 37.50p 35.00p 37.50p 0
21/08/2012 37.50p 37.50p 35.00p 37.50p 3533
20/08/2012 37.00p 38.90p 35.30p 37.50p 23135
17/08/2012 37.00p 37.00p 37.00p 37.00p 4000
16/08/2012 37.00p 37.00p 35.60p 37.00p 0
15/08/2012 37.00p 37.00p 35.60p 37.00p 15000
14/08/2012 37.25p 37.29p 36.60p 37.00p 12948
13/08/2012 37.25p 37.40p 37.25p 37.25p 0
10/08/2012 37.25p 37.40p 37.25p 37.25p 0
09/08/2012 37.25p 37.40p 37.25p 37.25p 2000
08/08/2012 38.50p 38.50p 36.00p 37.25p 57500
07/08/2012 38.50p 38.50p 37.00p 38.50p 2206
06/08/2012 38.50p 38.50p 36.50p 38.50p 37404
03/08/2012 38.50p 38.50p 37.55p 38.50p 1000
02/08/2012 38.50p 39.90p 38.50p 38.50p 1000
01/08/2012 38.50p 39.94p 38.50p 38.50p 0
31/07/2012 38.50p 39.94p 38.50p 38.50p 7500
30/07/2012 38.50p 38.50p 37.55p 38.50p 0
27/07/2012 38.00p 38.50p 37.55p 38.50p 3600
26/07/2012 38.50p 39.94p 38.50p 38.50p 80
25/07/2012 38.50p 38.50p 37.55p 38.50p 1250
24/07/2012 38.50p 39.40p 37.40p 38.50p 0
23/07/2012 38.50p 39.40p 37.40p 38.50p 42248
20/07/2012 38.50p 39.40p 37.40p 38.50p 13656
19/07/2012 39.50p 39.50p 38.00p 38.50p 13750
18/07/2012 39.50p 41.00p 38.40p 39.50p 0
17/07/2012 38.50p 41.00p 38.40p 39.50p 40000
16/07/2012 38.00p 39.80p 38.00p 38.50p 2925
13/07/2012 37.00p 38.00p 36.00p 38.00p 10265
12/07/2012 36.50p 37.00p 36.00p 37.00p 2000
11/07/2012 36.50p 37.00p 35.06p 36.50p 31618
10/07/2012 39.00p 39.00p 33.00p 36.50p 59722
09/07/2012 39.00p 39.00p 38.00p 39.00p 3981
06/07/2012 38.50p 39.00p 38.50p 39.00p 10000
05/07/2012 38.50p 38.50p 37.00p 38.50p 10623
04/07/2012 38.50p 38.50p 37.00p 38.50p 14569
03/07/2012 39.50p 39.50p 38.20p 38.50p 300
02/07/2012 39.50p 41.00p 35.66p 39.50p 0
29/06/2012 39.50p 41.00p 35.66p 39.50p 0
28/06/2012 39.50p 41.00p 35.66p 39.50p 0
27/06/2012 41.00p 41.00p 35.66p 39.50p 34977
26/06/2012 41.00p 41.00p 40.00p 41.00p 0
25/06/2012 41.00p 41.00p 40.00p 41.00p 7300
22/06/2012 41.00p 41.00p 40.00p 41.00p 12100
21/06/2012 41.00p 41.00p 40.00p 41.00p 5238
20/06/2012 41.00p 41.00p 40.00p 41.00p 42796
19/06/2012 41.00p 41.00p 41.00p 41.00p 13219
18/06/2012 41.00p 41.00p 40.00p 41.00p 22567
15/06/2012 41.00p 41.00p 40.00p 41.00p 50000
14/06/2012 41.00p 41.00p 40.00p 41.00p 24876
13/06/2012 41.00p 41.00p 40.00p 41.00p 0
12/06/2012 41.00p 41.00p 40.00p 41.00p 74500
11/06/2012 41.00p 41.00p 40.00p 41.00p 46683
08/06/2012 41.00p 41.00p 40.00p 41.00p 12614
07/06/2012 38.75p 41.00p 38.55p 41.00p 308653
06/06/2012 38.75p 38.75p 37.75p 38.75p 0
01/06/2012 38.75p 38.75p 37.75p 38.75p 2800
31/05/2012 39.00p 39.00p 37.15p 38.75p 40520
30/05/2012 38.00p 40.00p 37.30p 39.00p 252491
29/05/2012 37.50p 38.20p 37.50p 38.00p 1282
28/05/2012 38.50p 38.50p 36.00p 37.50p 26005
25/05/2012 38.50p 39.00p 37.00p 38.50p 25500
24/05/2012 39.00p 39.40p 37.00p 38.50p 35000
23/05/2012 39.00p 40.50p 39.00p 39.00p 605
22/05/2012 39.00p 40.90p 37.00p 39.00p 4909
21/05/2012 39.00p 39.00p 38.45p 39.00p 15000
18/05/2012 39.50p 40.00p 38.40p 39.00p 15685
17/05/2012 39.50p 39.50p 38.40p 39.50p 1276
16/05/2012 40.00p 40.00p 37.70p 39.50p 48150
15/05/2012 40.00p 42.00p 37.33p 40.00p 141332
14/05/2012 39.50p 41.00p 39.00p 40.00p 56394
11/05/2012 39.50p 41.00p 39.00p 39.50p 19400
10/05/2012 39.50p 39.50p 39.00p 39.50p 57
09/05/2012 41.00p 41.45p 39.00p 39.50p 40555
08/05/2012 40.00p 42.00p 39.00p 41.00p 46077
04/05/2012 40.50p 41.90p 37.00p 40.00p 136709
03/05/2012 40.00p 40.50p 38.00p 40.50p 44325
02/05/2012 41.00p 42.60p 39.00p 40.00p 50020
01/05/2012 40.50p 42.00p 39.00p 41.00p 30294
30/04/2012 36.50p 43.00p 36.25p 40.50p 222770
27/04/2012 35.25p 36.25p 34.30p 35.25p 1894
26/04/2012 35.00p 37.00p 35.00p 35.25p 106500
25/04/2012 35.00p 35.00p 33.40p 35.00p 0
24/04/2012 35.00p 35.00p 33.40p 35.00p 0
23/04/2012 35.00p 35.00p 33.40p 35.00p 9444
20/04/2012 35.00p 35.00p 34.00p 35.00p 0
19/04/2012 35.00p 35.00p 34.00p 35.00p 0
18/04/2012 35.00p 35.00p 34.00p 35.00p 0
17/04/2012 35.00p 35.00p 34.00p 35.00p 0
16/04/2012 35.00p 35.00p 34.00p 35.00p 3828
13/04/2012 34.50p 36.00p 34.00p 35.00p 24461
12/04/2012 34.50p 36.00p 34.50p 34.50p 29433
11/04/2012 35.00p 35.75p 34.50p 34.50p 25000
10/04/2012 34.50p 35.18p 33.10p 35.00p 34955
05/04/2012 37.25p 37.25p 33.10p 34.50p 35321
04/04/2012 37.25p 37.25p 36.50p 37.25p 0
03/04/2012 37.25p 37.25p 36.50p 37.25p 1688
02/04/2012 36.50p 37.40p 36.50p 37.25p 30456
30/03/2012 38.50p 38.50p 32.92p 36.50p 68963
29/03/2012 38.50p 39.00p 37.31p 38.50p 0
28/03/2012 39.00p 39.00p 37.31p 38.50p 11937
27/03/2012 39.00p 39.00p 38.00p 39.00p 2731
26/03/2012 38.50p 39.45p 37.30p 39.00p 41896
23/03/2012 36.50p 39.00p 36.50p 38.50p 34066
22/03/2012 36.50p 38.00p 36.30p 36.50p 11000
21/03/2012 37.50p 39.00p 36.00p 36.50p 17728
20/03/2012 38.50p 38.94p 37.50p 37.50p 8600
19/03/2012 38.50p 39.50p 38.00p 38.50p 15798
16/03/2012 37.50p 39.50p 36.00p 38.50p 34420
15/03/2012 40.00p 40.00p 35.60p 37.50p 76140
14/03/2012 38.00p 38.90p 38.00p 38.00p 0
13/03/2012 38.50p 38.90p 38.00p 38.00p 3600
12/03/2012 38.50p 38.90p 38.50p 38.50p 37301
09/03/2012 38.00p 38.90p 38.00p 38.50p 8088
08/03/2012 36.50p 38.00p 36.50p 38.00p 77555
07/03/2012 34.00p 38.00p 33.70p 36.50p 54253
06/03/2012 39.00p 39.00p 33.15p 34.00p 917407
05/03/2012 39.00p 39.70p 39.00p 39.00p 1800
02/03/2012 39.00p 39.70p 38.10p 39.00p 6000
01/03/2012 38.50p 39.70p 37.06p 39.00p 13004
29/02/2012 38.00p 39.25p 38.00p 38.50p 27567
28/02/2012 38.00p 38.40p 38.00p 38.00p 3000
27/02/2012 38.00p 38.00p 36.08p 38.00p 0
24/02/2012 38.00p 38.00p 36.08p 38.00p 59904
23/02/2012 39.50p 39.50p 36.00p 38.00p 177520
22/02/2012 39.50p 39.50p 39.08p 39.50p 8848
21/02/2012 39.50p 39.50p 39.20p 39.50p 3544
20/02/2012 39.50p 39.50p 39.00p 39.50p 17554
17/02/2012 39.50p 39.70p 39.00p 39.50p 30637
16/02/2012 39.50p 39.75p 39.00p 39.50p 9528
15/02/2012 39.00p 39.89p 39.00p 39.50p 86656
14/02/2012 39.00p 39.89p 38.19p 39.00p 5316
13/02/2012 39.00p 39.90p 39.00p 39.00p 73068
10/02/2012 39.50p 39.90p 38.16p 39.00p 13723
09/02/2012 40.00p 40.75p 39.00p 39.50p 121488
08/02/2012 40.50p 41.30p 39.00p 40.00p 71969
07/02/2012 40.50p 42.60p 39.00p 40.50p 143279
06/02/2012 43.00p 45.00p 39.00p 40.50p 728088
03/02/2012 38.50p 44.92p 38.50p 43.00p 150428
02/02/2012 38.00p 40.00p 37.00p 38.00p 147708
01/02/2012 40.00p 40.00p 34.35p 38.00p 73281
31/01/2012 41.00p 42.00p 39.00p 40.00p 36953
30/01/2012 36.50p 42.60p 35.50p 41.00p 181100
27/01/2012 35.50p 38.00p 34.50p 36.50p 63303
26/01/2012 34.00p 36.00p 33.00p 35.50p 366500
25/01/2012 34.00p 36.00p 32.00p 34.00p 162330
24/01/2012 33.00p 35.25p 31.60p 34.00p 49547
23/01/2012 29.00p 35.00p 29.00p 33.00p 1630946
20/01/2012 28.75p 30.50p 28.75p 28.75p 8000

*Close Price adjusted for both dividends and splits