Sondrel (Holdings) (SND) Share Price

Technology Sector

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

Date Open High Low Close* Volume
01/04/2011 28.50p 28.50p 28.00p 28.50p 0
31/03/2011 28.50p 28.50p 28.00p 28.50p 0
30/03/2011 28.50p 28.50p 28.00p 28.50p 109754
29/03/2011 28.50p 28.50p 27.00p 28.50p 0
28/03/2011 28.50p 28.50p 27.00p 28.50p 14516
25/03/2011 28.50p 28.50p 27.00p 28.50p 5000
24/03/2011 28.50p 28.50p 27.00p 28.50p 0
23/03/2011 28.50p 28.50p 27.00p 28.50p 0
22/03/2011 28.50p 28.50p 27.00p 28.50p 0
21/03/2011 28.50p 28.50p 27.00p 28.50p 3673
18/03/2011 28.50p 28.50p 27.00p 28.50p 0
17/03/2011 28.50p 28.50p 27.00p 28.50p 0
16/03/2011 28.50p 28.50p 27.00p 28.50p 0
15/03/2011 28.50p 28.50p 27.00p 28.50p 4990
14/03/2011 28.50p 28.50p 27.00p 28.50p 0
11/03/2011 28.50p 28.50p 27.00p 28.50p 11000
10/03/2011 28.50p 28.50p 24.00p 28.50p 87000
09/03/2011 28.00p 28.00p 27.40p 28.00p 3000
08/03/2011 28.00p 28.00p 26.00p 28.00p 675
07/03/2011 29.00p 28.00p 28.00p 28.00p 2100
04/03/2011 29.50p 29.00p 25.00p 29.00p 45369
03/03/2011 29.50p 29.50p 25.13p 29.50p 800000
02/03/2011 29.50p 29.62p 29.50p 29.50p 0
01/03/2011 29.50p 29.62p 29.50p 29.50p 675
28/02/2011 29.50p 30.50p 29.50p 29.50p 0
25/02/2011 30.50p 30.50p 29.50p 29.50p 0
24/02/2011 29.50p 29.62p 29.50p 29.50p 0
23/02/2011 29.50p 29.62p 29.50p 29.50p 8000
22/02/2011 29.50p 29.50p 28.00p 29.50p 0
21/02/2011 30.50p 29.50p 28.00p 29.50p 8000
18/02/2011 30.50p 30.50p 28.00p 30.50p 9500
17/02/2011 30.50p 30.50p 28.50p 30.50p 0
16/02/2011 30.50p 30.50p 28.50p 30.50p 3500
15/02/2011 30.50p 30.50p 28.10p 30.50p 3900
14/02/2011 30.50p 30.50p 29.20p 30.50p 0
11/02/2011 29.20p 30.50p 29.20p 30.50p 3000
10/02/2011 30.50p 30.50p 29.20p 30.50p 0
09/02/2011 29.20p 30.50p 29.20p 30.50p 3000
08/02/2011 28.50p 30.50p 28.50p 30.50p 16831
07/02/2011 30.00p 32.50p 30.00p 30.00p 0
04/02/2011 30.00p 32.50p 30.00p 30.00p 0
03/02/2011 30.00p 32.50p 30.00p 30.00p 0
02/02/2011 32.50p 32.50p 30.50p 30.50p 8000
01/02/2011 30.50p 32.50p 30.50p 30.50p 1798
31/01/2011 30.50p 30.50p 29.00p 30.50p 25270
28/01/2011 30.50p 30.50p 30.50p 30.50p 0
27/01/2011 30.50p 30.50p 30.50p 30.50p 0
26/01/2011 30.50p 30.50p 30.50p 30.50p 0
25/01/2011 30.50p 30.50p 30.50p 30.50p 0
24/01/2011 30.50p 30.50p 30.50p 30.50p 0
21/01/2011 30.50p 30.50p 30.50p 30.50p 0
20/01/2011 30.50p 30.50p 30.50p 30.50p 0
19/01/2011 30.50p 30.50p 30.50p 30.50p 0
18/01/2011 29.50p 33.00p 29.50p 30.50p 2500
17/01/2011 29.50p 29.50p 29.50p 29.50p 122
14/01/2011 30.07p 30.07p 29.50p 29.50p 17000
13/01/2011 30.00p 30.00p 30.00p 30.00p 5012
12/01/2011 30.00p 30.00p 29.00p 29.00p 24847
11/01/2011 28.00p 28.00p 27.50p 27.50p 5320
10/01/2011 27.50p 29.00p 27.50p 28.00p 3101
07/01/2011 27.50p 27.60p 27.50p 27.50p 36749
06/01/2011 27.50p 27.50p 27.50p 27.50p 0
05/01/2011 27.50p 29.00p 27.40p 27.50p 22233
04/01/2011 28.00p 28.40p 27.00p 27.50p 34304
31/12/2010 28.00p 28.00p 28.00p 28.00p 0
30/12/2010 26.50p 28.00p 26.50p 28.00p 20000
29/12/2010 30.50p 30.50p 26.20p 26.50p 36700
24/12/2010 30.50p 30.50p 30.50p 30.50p 0
23/12/2010 30.50p 30.50p 30.50p 30.50p 0
22/12/2010 30.50p 30.50p 30.50p 30.50p 0
21/12/2010 30.50p 30.50p 30.50p 30.50p 0
20/12/2010 30.50p 30.50p 28.15p 30.50p 3150
17/12/2010 30.00p 31.15p 28.15p 30.50p 8267
16/12/2010 30.00p 31.20p 28.40p 30.00p 8000
15/12/2010 30.00p 31.25p 28.80p 30.00p 7819
14/12/2010 28.00p 30.00p 28.00p 30.00p 97199
13/12/2010 27.50p 29.60p 27.50p 28.00p 24305
10/12/2010 27.50p 29.50p 27.50p 27.50p 16831
09/12/2010 27.50p 27.50p 27.50p 27.50p 0
08/12/2010 27.50p 29.75p 27.00p 27.50p 25642
07/12/2010 27.50p 27.50p 26.35p 27.50p 10000
06/12/2010 28.00p 29.50p 26.20p 27.50p 34476
03/12/2010 27.50p 29.50p 26.05p 28.00p 108861
02/12/2010 27.50p 27.50p 27.50p 27.50p 0
01/12/2010 27.50p 27.50p 26.10p 27.50p 5000
30/11/2010 32.25p 32.25p 27.50p 27.50p 44767
29/11/2010 31.25p 31.25p 30.80p 31.25p 10000
26/11/2010 31.00p 31.25p 30.80p 31.25p 33067
25/11/2010 31.00p 31.00p 30.90p 31.00p 12500
24/11/2010 31.00p 31.00p 31.00p 31.00p 0
23/11/2010 31.00p 31.00p 30.00p 31.00p 2000
22/11/2010 31.00p 31.00p 30.00p 31.00p 3900
19/11/2010 31.00p 31.00p 31.00p 31.00p 0
18/11/2010 31.00p 31.00p 31.00p 31.00p 174
17/11/2010 31.00p 31.00p 31.00p 31.00p 0
16/11/2010 31.00p 31.00p 31.00p 31.00p 0
15/11/2010 31.00p 31.00p 31.00p 31.00p 1012
12/11/2010 31.00p 31.80p 30.00p 31.00p 70107
11/11/2010 31.00p 32.19p 30.02p 31.00p 18118
10/11/2010 31.00p 31.40p 31.00p 31.00p 45126
09/11/2010 30.00p 31.40p 28.00p 31.00p 193556
08/11/2010 29.00p 30.80p 28.02p 30.00p 30000
05/11/2010 27.50p 30.00p 25.00p 29.00p 71270
04/11/2010 24.50p 26.90p 24.50p 24.50p 14286
03/11/2010 24.50p 26.90p 22.50p 24.50p 13000
02/11/2010 24.50p 24.50p 24.50p 24.50p 0
01/11/2010 24.50p 27.00p 24.50p 24.50p 2000
29/10/2010 24.50p 24.50p 24.50p 24.50p 0
28/10/2010 24.50p 24.50p 24.50p 24.50p 0
27/10/2010 24.50p 27.00p 22.40p 24.50p 4409
26/10/2010 24.50p 24.50p 24.50p 24.50p 0
25/10/2010 24.50p 24.50p 24.50p 24.50p 0
22/10/2010 24.50p 24.50p 24.50p 24.50p 0
21/10/2010 24.50p 24.50p 22.35p 24.50p 250
20/10/2010 24.50p 24.50p 22.35p 24.50p 3000
19/10/2010 25.75p 26.00p 24.50p 24.50p 15000
18/10/2010 22.50p 25.75p 22.21p 25.75p 62286
15/10/2010 23.50p 23.50p 23.50p 23.50p 0
14/10/2010 23.50p 23.95p 22.00p 23.50p 1553
13/10/2010 23.50p 23.50p 23.50p 23.50p 0
12/10/2010 23.50p 23.50p 23.50p 23.50p 0
11/10/2010 23.50p 24.00p 23.50p 23.50p 300
08/10/2010 23.50p 23.50p 23.50p 23.50p 0
07/10/2010 23.50p 23.50p 23.50p 23.50p 0
06/10/2010 23.50p 23.50p 22.00p 23.50p 1917
05/10/2010 24.50p 24.50p 23.50p 23.50p 0
04/10/2010 24.50p 24.50p 24.50p 24.50p 0
01/10/2010 24.50p 24.50p 22.51p 24.50p 20000
30/09/2010 24.50p 24.50p 24.50p 24.50p 0
29/09/2010 24.50p 24.50p 24.50p 24.50p 0
28/09/2010 24.50p 24.50p 23.50p 24.50p 42000
27/09/2010 24.50p 24.50p 24.50p 24.50p 0
24/09/2010 24.50p 24.50p 22.30p 24.50p 9900
23/09/2010 24.50p 24.50p 24.50p 24.50p 0
22/09/2010 24.50p 24.50p 24.50p 24.50p 0
21/09/2010 24.50p 24.50p 24.50p 24.50p 0
20/09/2010 24.50p 24.50p 24.50p 24.50p 0
17/09/2010 24.50p 24.50p 22.20p 24.50p 219
16/09/2010 24.50p 24.50p 24.50p 24.50p 0
15/09/2010 24.50p 25.90p 24.50p 24.50p 14
14/09/2010 24.50p 24.50p 24.50p 24.50p 0
13/09/2010 24.50p 24.50p 24.50p 24.50p 0
10/09/2010 24.50p 24.50p 23.50p 24.50p 4826
09/09/2010 24.50p 26.00p 23.50p 24.50p 9400
08/09/2010 24.50p 24.50p 24.50p 24.50p 0
07/09/2010 24.50p 24.50p 24.50p 24.50p 0
06/09/2010 24.50p 26.50p 24.50p 24.50p 13400
03/09/2010 24.50p 24.50p 24.50p 24.50p 0
02/09/2010 23.50p 23.50p 23.26p 23.50p 2259
01/09/2010 23.50p 23.50p 23.50p 23.50p 0
31/08/2010 23.50p 23.50p 23.50p 23.50p 0
27/08/2010 23.50p 23.50p 23.26p 23.50p 2400
26/08/2010 23.50p 23.50p 23.50p 23.50p 0
25/08/2010 23.50p 23.50p 23.50p 23.50p 0
24/08/2010 23.50p 23.50p 23.50p 23.50p 0
23/08/2010 23.50p 23.50p 23.20p 23.50p 10000
20/08/2010 23.50p 25.00p 23.50p 23.50p 5000
19/08/2010 23.50p 23.50p 23.50p 23.50p 0
18/08/2010 23.50p 23.50p 23.50p 23.50p 0
17/08/2010 23.50p 23.50p 23.50p 23.50p 0
16/08/2010 23.50p 23.50p 23.00p 23.50p 5000
13/08/2010 24.50p 24.50p 23.00p 23.50p 6000
12/08/2010 24.50p 24.50p 24.50p 24.50p 0
11/08/2010 24.50p 24.50p 24.50p 24.50p 0
10/08/2010 24.50p 24.50p 24.50p 24.50p 0
09/08/2010 24.50p 24.50p 24.50p 24.50p 0
06/08/2010 24.50p 24.50p 24.50p 24.50p 0
05/08/2010 23.50p 27.00p 23.50p 24.50p 25204
04/08/2010 23.50p 23.50p 23.50p 23.50p 0
03/08/2010 23.50p 23.50p 22.00p 23.50p 1500
02/08/2010 23.50p 23.50p 23.50p 23.50p 0
30/07/2010 23.50p 23.50p 23.50p 23.50p 0
29/07/2010 21.50p 23.50p 21.50p 23.50p 0
28/07/2010 21.50p 21.50p 21.50p 21.50p 0
27/07/2010 22.50p 22.50p 20.00p 21.50p 26261
26/07/2010 22.50p 24.00p 20.05p 22.50p 16261
23/07/2010 22.50p 23.99p 22.50p 22.50p 7500
22/07/2010 22.50p 22.50p 22.50p 22.50p 0
21/07/2010 22.50p 22.50p 20.00p 22.50p 600
20/07/2010 22.50p 22.50p 22.50p 22.50p 0
19/07/2010 22.50p 22.50p 20.00p 22.50p 2433
16/07/2010 22.50p 22.50p 22.50p 22.50p 0
15/07/2010 22.50p 22.50p 22.50p 22.50p 0
14/07/2010 24.50p 24.50p 22.50p 22.50p 0
13/07/2010 24.50p 26.90p 24.50p 24.50p 1000
12/07/2010 24.50p 24.50p 23.30p 24.50p 3000
09/07/2010 24.50p 24.50p 24.50p 24.50p 0
08/07/2010 24.50p 24.50p 23.30p 24.50p 1485
07/07/2010 24.50p 24.50p 24.50p 24.50p 0
06/07/2010 24.50p 24.50p 24.50p 24.50p 0
05/07/2010 24.00p 24.50p 24.00p 24.50p 0
02/07/2010 24.00p 26.00p 23.26p 24.00p 5885
01/07/2010 24.00p 24.00p 24.00p 24.00p 0
30/06/2010 24.00p 24.00p 23.50p 24.00p 0
29/06/2010 24.00p 26.00p 24.00p 24.00p 192
28/06/2010 24.00p 24.00p 24.00p 24.00p 0
25/06/2010 24.00p 24.00p 24.00p 24.00p 0
24/06/2010 24.00p 24.00p 24.00p 24.00p 0
23/06/2010 24.50p 24.50p 23.16p 24.00p 1137
22/06/2010 24.50p 24.50p 24.50p 24.50p 0

*Close Price adjusted for both dividends and splits