Sondrel (Holdings) (SND) Share Price

Technology Sector

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

Date Open High Low Close* Volume
19/01/2012 28.75p 30.50p 28.75p 28.75p 0
18/01/2012 28.75p 30.50p 28.75p 28.75p 0
17/01/2012 28.75p 30.50p 28.75p 28.75p 17960
16/01/2012 30.00p 30.50p 28.75p 28.75p 42243
13/01/2012 30.00p 31.00p 30.00p 30.00p 22500
12/01/2012 30.00p 30.00p 29.10p 30.00p 10000
11/01/2012 30.00p 31.00p 30.00p 30.00p 12203
10/01/2012 29.00p 31.00p 29.00p 30.00p 23051
09/01/2012 29.00p 31.00p 29.00p 29.00p 2367
06/01/2012 29.00p 29.00p 28.00p 29.00p 12036
05/01/2012 27.50p 30.96p 27.00p 29.00p 10468
04/01/2012 27.50p 29.00p 26.00p 27.50p 3600
03/01/2012 27.50p 29.00p 27.00p 27.50p 58925
30/12/2011 27.50p 29.00p 27.50p 27.50p 3500
29/12/2011 27.50p 29.00p 27.50p 27.50p 0
28/12/2011 27.50p 29.00p 27.50p 27.50p 0
23/12/2011 27.50p 29.00p 27.50p 27.50p 0
22/12/2011 28.00p 29.00p 27.50p 27.50p 8900
21/12/2011 28.00p 28.00p 28.00p 28.00p 0
20/12/2011 28.00p 28.00p 28.00p 28.00p 12500
19/12/2011 28.00p 28.00p 27.00p 28.00p 7680
16/12/2011 28.50p 28.50p 27.00p 28.00p 6496
15/12/2011 28.50p 29.15p 27.00p 28.00p 15423
14/12/2011 28.50p 28.50p 27.00p 28.50p 5000
13/12/2011 28.50p 29.00p 28.50p 28.50p 5000
12/12/2011 28.50p 28.50p 27.00p 28.50p 25000
09/12/2011 28.50p 28.50p 27.00p 28.50p 49500
08/12/2011 28.25p 29.30p 28.25p 28.50p 4500
07/12/2011 28.00p 29.30p 28.00p 28.25p 29
06/12/2011 28.50p 29.00p 26.12p 28.00p 55158
05/12/2011 28.50p 28.50p 28.50p 28.50p 11000
02/12/2011 29.00p 29.00p 27.00p 29.00p 14896
01/12/2011 28.50p 29.90p 28.50p 29.00p 2500
30/11/2011 28.50p 29.90p 28.50p 28.50p 600
29/11/2011 28.50p 28.50p 26.20p 28.50p 12000
28/11/2011 25.00p 28.50p 25.00p 28.50p 42800
25/11/2011 26.50p 26.95p 26.00p 26.00p 0
24/11/2011 26.50p 26.95p 26.00p 26.50p 52712
23/11/2011 26.50p 26.50p 26.00p 26.50p 2308
22/11/2011 28.00p 28.00p 26.00p 26.50p 29751
21/11/2011 28.00p 28.00p 27.00p 28.00p 0
18/11/2011 28.00p 28.00p 27.00p 28.00p 20300
17/11/2011 28.00p 28.00p 27.30p 28.00p 0
16/11/2011 28.00p 28.00p 27.30p 28.00p 3597
15/11/2011 28.00p 28.00p 26.00p 28.00p 0
14/11/2011 28.00p 28.00p 26.00p 28.00p 0
11/11/2011 27.50p 28.00p 26.00p 28.00p 15000
10/11/2011 27.50p 28.00p 27.50p 27.50p 1440
09/11/2011 27.50p 29.00p 26.00p 27.50p 0
08/11/2011 29.00p 29.00p 26.00p 27.50p 21000
07/11/2011 29.00p 29.00p 28.45p 29.00p 175
04/11/2011 28.50p 29.00p 27.00p 29.00p 91487
03/11/2011 30.00p 30.50p 27.00p 28.50p 140811
02/11/2011 29.00p 29.00p 28.00p 29.00p 0
01/11/2011 29.00p 29.00p 28.00p 29.00p 0
31/10/2011 29.00p 29.00p 28.00p 29.00p 4946
28/10/2011 29.00p 29.00p 28.00p 29.00p 0
27/10/2011 29.00p 29.00p 28.00p 29.00p 162000
26/10/2011 28.75p 28.75p 27.50p 28.75p 2000
25/10/2011 28.75p 28.75p 27.50p 28.75p 0
24/10/2011 28.75p 28.75p 27.50p 28.75p 1865
21/10/2011 28.75p 28.75p 27.50p 28.75p 0
20/10/2011 28.75p 28.75p 27.50p 28.75p 2767
19/10/2011 28.75p 28.75p 27.50p 28.75p 700000
18/10/2011 28.50p 28.75p 27.50p 28.75p 10752
17/10/2011 27.50p 28.50p 26.90p 28.50p 18584
14/10/2011 27.50p 27.50p 27.00p 27.50p 0
13/10/2011 27.50p 27.50p 27.00p 27.50p 0
12/10/2011 27.50p 27.50p 27.00p 27.50p 0
11/10/2011 27.50p 27.50p 27.00p 27.50p 2300
10/10/2011 28.50p 28.50p 23.50p 27.50p 57500
07/10/2011 26.00p 28.95p 26.00p 28.50p 21751
06/10/2011 26.00p 26.00p 25.00p 26.00p 0
05/10/2011 26.00p 26.00p 25.00p 26.00p 3500
04/10/2011 26.00p 28.50p 26.00p 26.00p 0
03/10/2011 28.50p 28.50p 26.00p 26.00p 10270
30/09/2011 28.50p 28.50p 27.00p 28.50p 8537
29/09/2011 28.50p 28.50p 28.25p 28.50p 192
28/09/2011 28.50p 28.50p 27.00p 28.50p 35830
27/09/2011 28.50p 29.00p 25.00p 28.50p 0
26/09/2011 28.50p 29.00p 25.00p 28.50p 34843
23/09/2011 28.50p 29.00p 28.00p 28.50p 0
22/09/2011 29.00p 29.00p 28.00p 28.50p 10961
21/09/2011 29.50p 30.00p 29.00p 29.00p 0
20/09/2011 29.50p 30.00p 29.00p 29.50p 0
19/09/2011 29.50p 30.00p 29.00p 29.50p 0
16/09/2011 30.00p 30.00p 29.00p 29.50p 3000
15/09/2011 31.00p 31.00p 29.00p 30.00p 4600
14/09/2011 31.00p 31.00p 28.50p 31.00p 0
13/09/2011 31.00p 31.00p 28.50p 31.00p 0
12/09/2011 31.00p 31.00p 28.50p 31.00p 0
09/09/2011 31.00p 31.00p 28.50p 31.00p 30000
08/09/2011 31.00p 31.00p 28.50p 31.00p 0
07/09/2011 31.00p 31.00p 28.50p 31.00p 10000
06/09/2011 30.50p 31.00p 30.00p 31.00p 21484
05/09/2011 34.00p 34.00p 28.15p 30.50p 43710
02/09/2011 34.00p 34.50p 33.00p 34.00p 0
01/09/2011 34.50p 34.50p 33.00p 34.00p 9046
31/08/2011 36.00p 36.00p 30.43p 34.50p 46306
30/08/2011 36.00p 36.00p 34.00p 36.00p 32863
26/08/2011 36.00p 36.50p 34.00p 36.00p 0
25/08/2011 36.50p 36.50p 34.00p 36.00p 5333
24/08/2011 36.50p 36.50p 35.00p 36.50p 2791
23/08/2011 36.50p 36.50p 36.50p 36.50p 192
22/08/2011 35.50p 36.50p 35.00p 36.50p 3704
19/08/2011 35.50p 38.25p 33.00p 35.50p 0
18/08/2011 35.50p 38.25p 33.00p 35.50p 0
17/08/2011 38.25p 38.25p 33.00p 35.50p 17000
16/08/2011 37.00p 40.00p 37.00p 38.25p 16500
15/08/2011 36.50p 38.54p 36.20p 37.00p 37586
12/08/2011 34.50p 36.98p 34.50p 36.50p 20875
11/08/2011 33.50p 35.00p 33.02p 34.50p 30254
10/08/2011 33.00p 33.99p 32.10p 33.50p 33808
09/08/2011 34.50p 34.50p 30.00p 33.00p 94415
08/08/2011 36.00p 37.20p 34.00p 34.50p 44342
05/08/2011 35.00p 36.00p 34.00p 36.00p 63528
04/08/2011 38.00p 39.65p 34.00p 35.00p 131424
03/08/2011 39.00p 39.65p 37.00p 38.00p 5791
02/08/2011 38.00p 40.96p 37.10p 39.00p 153888
01/08/2011 36.00p 37.50p 36.00p 37.50p 68808
29/07/2011 36.00p 36.10p 35.15p 36.00p 23700
28/07/2011 36.50p 36.50p 35.40p 36.00p 34577
27/07/2011 39.00p 39.00p 35.00p 36.50p 53241
26/07/2011 39.00p 39.50p 37.00p 39.00p 91731
25/07/2011 38.00p 43.00p 37.11p 39.00p 243988
22/07/2011 34.50p 40.00p 34.50p 38.00p 262003
21/07/2011 34.00p 35.92p 34.00p 34.50p 27735
20/07/2011 35.75p 36.00p 34.00p 34.00p 60221
19/07/2011 33.50p 37.00p 33.50p 35.75p 211622
18/07/2011 32.25p 36.40p 31.00p 34.00p 699576
15/07/2011 31.00p 34.00p 29.50p 32.25p 81228
14/07/2011 27.50p 31.00p 26.00p 29.50p 33640
13/07/2011 29.00p 29.00p 25.00p 27.50p 52062
12/07/2011 29.50p 30.50p 28.00p 29.00p 0
11/07/2011 29.50p 30.50p 28.00p 29.50p 12740
08/07/2011 30.00p 30.00p 28.50p 29.50p 10000
07/07/2011 30.00p 31.60p 30.00p 30.00p 8153
06/07/2011 30.00p 30.80p 28.00p 30.00p 0
05/07/2011 30.00p 30.80p 28.00p 30.00p 50745
04/07/2011 30.00p 31.80p 30.00p 30.00p 5000
01/07/2011 30.00p 30.00p 28.50p 30.00p 0
30/06/2011 30.00p 30.00p 28.50p 30.00p 477
29/06/2011 30.00p 31.65p 30.00p 30.00p 0
28/06/2011 30.00p 31.65p 30.00p 30.00p 0
27/06/2011 30.00p 31.65p 30.00p 30.00p 0
24/06/2011 30.00p 31.65p 30.00p 30.00p 0
23/06/2011 30.00p 31.65p 30.00p 30.00p 0
22/06/2011 30.00p 31.65p 30.00p 30.00p 0
21/06/2011 30.00p 31.65p 30.00p 30.00p 0
20/06/2011 30.00p 31.65p 30.00p 30.00p 0
17/06/2011 30.00p 31.65p 30.00p 30.00p 2000
16/06/2011 30.50p 30.50p 28.10p 30.00p 4000
15/06/2011 30.50p 31.00p 30.50p 30.50p 161
14/06/2011 31.00p 31.00p 28.10p 30.50p 23266
13/06/2011 31.50p 31.50p 30.04p 31.00p 6000
10/06/2011 31.50p 32.50p 31.50p 31.50p 3799
09/06/2011 31.50p 32.94p 31.50p 31.50p 7000
08/06/2011 31.50p 32.50p 31.00p 31.50p 9000
07/06/2011 30.50p 32.94p 30.50p 31.50p 40000
06/06/2011 31.50p 31.50p 30.50p 30.50p 0
03/06/2011 31.00p 33.60p 30.00p 31.50p 0
02/06/2011 32.00p 33.60p 30.00p 31.00p 22300
01/06/2011 32.00p 33.60p 32.00p 32.00p 3000
31/05/2011 31.00p 32.00p 30.00p 32.00p 24785
27/05/2011 30.00p 32.00p 30.00p 31.00p 25500
26/05/2011 29.50p 31.95p 29.50p 30.00p 5244
25/05/2011 29.50p 31.80p 29.50p 29.50p 0
24/05/2011 29.50p 31.80p 29.50p 29.50p 5000
23/05/2011 29.50p 31.80p 27.15p 29.50p 0
20/05/2011 29.50p 31.80p 27.15p 29.50p 1301058
19/05/2011 29.00p 29.85p 28.50p 29.50p 0
18/05/2011 28.50p 29.85p 28.50p 29.00p 25000
17/05/2011 27.50p 27.50p 26.00p 27.50p 7000
16/05/2011 27.50p 29.00p 26.00p 27.50p 24000
13/05/2011 27.50p 28.50p 26.50p 27.50p 0
12/05/2011 27.50p 28.50p 26.50p 27.50p 27500
11/05/2011 27.50p 29.00p 26.30p 27.50p 27968
10/05/2011 27.50p 28.00p 26.25p 27.50p 0
09/05/2011 27.50p 28.00p 26.25p 27.50p 0
06/05/2011 28.00p 28.00p 26.25p 27.50p 5000
05/05/2011 26.50p 28.00p 26.50p 28.00p 35855
04/05/2011 28.00p 28.25p 25.00p 26.50p 32944
03/05/2011 28.25p 29.50p 28.20p 28.25p 0
28/04/2011 29.25p 29.50p 28.20p 28.25p 0
27/04/2011 29.50p 29.50p 28.20p 29.25p 70000
26/04/2011 29.75p 29.75p 28.00p 29.50p 6724
21/04/2011 29.75p 31.40p 27.00p 29.75p 0
20/04/2011 30.00p 31.40p 27.00p 29.75p 41224
19/04/2011 28.50p 28.50p 27.00p 28.50p 5000
18/04/2011 28.50p 28.50p 27.00p 28.50p 0
15/04/2011 28.50p 28.50p 27.00p 28.50p 0
14/04/2011 28.50p 28.50p 27.00p 28.50p 2993
13/04/2011 28.50p 28.50p 27.00p 28.50p 0
12/04/2011 28.50p 28.50p 27.00p 28.50p 4000
11/04/2011 28.50p 28.50p 26.00p 28.50p 0
08/04/2011 28.50p 28.50p 26.00p 28.50p 0
07/04/2011 28.50p 28.50p 26.00p 28.50p 0
06/04/2011 28.50p 28.50p 26.00p 28.50p 9000
05/04/2011 28.50p 28.50p 26.50p 28.50p 10330
04/04/2011 28.50p 28.50p 28.00p 28.50p 0

*Close Price adjusted for both dividends and splits