Sondrel (Holdings) (SND) Share Price

Technology Sector

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

Date Open High Low Close* Volume
17/11/2008 21.50p 21.50p 21.50p 21.50p 0
14/11/2008 21.50p 21.50p 21.50p 21.50p 0
13/11/2008 21.50p 21.50p 21.50p 21.50p 0
12/11/2008 21.50p 21.50p 21.50p 21.50p 0
11/11/2008 21.50p 21.50p 21.50p 21.50p 0
10/11/2008 21.50p 22.50p 21.50p 21.50p 4000
07/11/2008 21.50p 21.50p 21.50p 21.50p 876
06/11/2008 21.50p 21.50p 21.50p 21.50p 40
05/11/2008 21.50p 21.50p 21.50p 21.50p 0
04/11/2008 21.50p 21.50p 21.50p 21.50p 8000
03/11/2008 21.50p 21.50p 21.50p 21.50p 19000
31/10/2008 21.50p 21.50p 21.50p 21.50p 0
30/10/2008 22.50p 22.50p 21.50p 21.50p 0
29/10/2008 22.50p 22.50p 22.50p 22.50p 0
28/10/2008 22.50p 22.50p 22.50p 22.50p 0
27/10/2008 22.50p 22.50p 22.50p 22.50p 0
24/10/2008 23.00p 23.00p 22.50p 22.50p 0
23/10/2008 23.00p 23.00p 23.00p 23.00p 500
22/10/2008 23.00p 23.00p 23.00p 23.00p 335
21/10/2008 23.00p 23.00p 23.00p 23.00p 3120
20/10/2008 23.00p 23.00p 23.00p 23.00p 0
17/10/2008 23.00p 23.00p 23.00p 23.00p 2700
16/10/2008 23.00p 23.00p 23.00p 23.00p 0
15/10/2008 26.00p 26.00p 24.50p 24.50p 13000
14/10/2008 26.00p 26.00p 26.00p 26.00p 0
13/10/2008 25.75p 26.00p 25.75p 26.00p 0
10/10/2008 26.00p 26.00p 26.00p 26.00p 2702
09/10/2008 26.75p 26.75p 26.00p 26.00p 10000
08/10/2008 26.75p 26.75p 26.75p 26.75p 0
07/10/2008 26.75p 26.75p 26.75p 26.75p 32
06/10/2008 26.75p 26.75p 26.75p 26.75p 0
03/10/2008 26.75p 26.75p 26.75p 26.75p 0
02/10/2008 26.75p 26.75p 26.75p 26.75p 14609
01/10/2008 26.75p 26.75p 26.75p 26.75p 0
30/09/2008 26.75p 26.75p 26.75p 26.75p 0
29/09/2008 26.75p 26.75p 26.75p 26.75p 3500
26/09/2008 26.75p 26.75p 26.75p 26.75p 0
25/09/2008 26.75p 26.75p 26.75p 26.75p 12200
24/09/2008 26.75p 26.75p 26.75p 26.75p 0
23/09/2008 26.75p 26.75p 26.75p 26.75p 1000
22/09/2008 26.75p 26.75p 26.75p 26.75p 13500
19/09/2008 26.75p 26.75p 26.75p 26.75p 0
18/09/2008 26.75p 26.75p 26.75p 26.75p 0
17/09/2008 26.75p 26.75p 26.75p 26.75p 0
16/09/2008 26.75p 26.75p 26.75p 26.75p 5068
15/09/2008 26.75p 26.75p 26.75p 26.75p 0
12/09/2008 26.75p 26.75p 26.75p 26.75p 3000
11/09/2008 26.75p 26.75p 26.75p 26.75p 9000
10/09/2008 26.25p 26.75p 26.25p 26.75p 40907
09/09/2008 26.50p 26.50p 26.00p 26.25p 482000
08/09/2008 25.50p 25.50p 24.50p 25.50p 0
05/09/2008 29.50p 29.50p 25.50p 25.50p 35870
04/09/2008 29.50p 29.50p 29.50p 29.50p 1680
03/09/2008 30.50p 30.50p 29.50p 29.50p 10000
02/09/2008 30.50p 30.50p 30.50p 30.50p 1000
01/09/2008 30.50p 30.50p 30.50p 30.50p 0
29/08/2008 30.50p 30.50p 30.50p 30.50p 0
28/08/2008 30.50p 30.50p 30.50p 30.50p 0
27/08/2008 30.50p 30.50p 30.50p 30.50p 0
26/08/2008 30.50p 30.50p 30.50p 30.50p 0
22/08/2008 30.50p 30.50p 30.50p 30.50p 0
21/08/2008 31.50p 31.50p 30.50p 30.50p 2500
20/08/2008 32.50p 32.50p 32.50p 32.50p 3500
19/08/2008 34.50p 34.50p 32.50p 32.50p 4000
18/08/2008 34.00p 34.50p 34.00p 34.50p 7346
15/08/2008 34.00p 34.00p 34.00p 34.00p 2500
14/08/2008 34.00p 34.00p 34.00p 34.00p 946
13/08/2008 35.00p 35.00p 34.00p 34.00p 5403
12/08/2008 35.00p 35.00p 35.00p 35.00p 0
11/08/2008 35.50p 35.50p 35.00p 35.00p 6650
08/08/2008 36.50p 36.50p 35.50p 35.50p 5700
07/08/2008 36.50p 36.50p 36.50p 36.50p 24
06/08/2008 36.50p 36.50p 36.50p 36.50p 0
05/08/2008 36.50p 36.50p 36.50p 36.50p 0
04/08/2008 36.50p 36.50p 36.50p 36.50p 0
01/08/2008 36.50p 36.50p 36.50p 36.50p 0
31/07/2008 36.50p 36.50p 36.50p 36.50p 15000
30/07/2008 36.50p 36.50p 36.50p 36.50p 0
29/07/2008 36.50p 36.50p 36.50p 36.50p 0
28/07/2008 38.00p 38.00p 36.50p 36.50p 1000
25/07/2008 38.00p 38.00p 38.00p 38.00p 0
24/07/2008 38.00p 38.00p 38.00p 38.00p 0
23/07/2008 38.00p 38.00p 38.00p 38.00p 1000
22/07/2008 37.50p 38.00p 37.50p 38.00p 1000
21/07/2008 37.50p 37.50p 37.50p 37.50p 0
18/07/2008 37.50p 37.50p 37.50p 37.50p 0
17/07/2008 37.50p 37.50p 37.50p 37.50p 300
16/07/2008 37.50p 37.50p 37.50p 37.50p 2570
15/07/2008 37.50p 37.50p 37.50p 37.50p 100264
14/07/2008 37.50p 37.50p 37.50p 37.50p 0
11/07/2008 37.50p 37.50p 37.50p 37.50p 8650
10/07/2008 37.50p 37.50p 37.50p 37.50p 0
09/07/2008 37.50p 37.50p 37.50p 37.50p 0
08/07/2008 37.50p 37.50p 37.50p 37.50p 0
07/07/2008 37.50p 37.50p 37.50p 37.50p 4352
04/07/2008 37.50p 37.50p 37.50p 37.50p 2500
03/07/2008 37.50p 37.50p 37.50p 37.50p 106800
02/07/2008 37.50p 37.50p 37.50p 37.50p 1500
01/07/2008 37.50p 37.50p 37.50p 37.50p 18000
30/06/2008 37.50p 37.50p 37.50p 37.50p 30434
27/06/2008 37.00p 37.50p 37.00p 37.50p 15780
26/06/2008 37.00p 37.00p 37.00p 37.00p 101294
25/06/2008 37.00p 37.00p 37.00p 37.00p 1553
24/06/2008 38.50p 38.50p 37.00p 37.00p 9300
23/06/2008 38.50p 38.50p 37.50p 38.50p 0
20/06/2008 38.50p 38.50p 38.50p 38.50p 39
19/06/2008 38.50p 38.50p 38.50p 38.50p 0
18/06/2008 38.50p 38.50p 38.50p 38.50p 0
17/06/2008 38.50p 38.50p 38.50p 38.50p 0
16/06/2008 38.50p 38.50p 38.50p 38.50p 0
13/06/2008 38.50p 38.50p 38.50p 38.50p 97402
12/06/2008 38.50p 39.50p 38.50p 38.50p 49935
11/06/2008 37.00p 37.00p 37.00p 37.00p 0
10/06/2008 37.00p 37.00p 35.50p 37.00p 0
09/06/2008 36.50p 37.00p 36.50p 37.00p 2373
06/06/2008 36.50p 36.50p 36.50p 36.50p 1303
05/06/2008 36.50p 36.50p 36.50p 36.50p 53
04/06/2008 36.50p 36.50p 35.50p 36.50p 0
03/06/2008 36.50p 36.50p 36.50p 36.50p 0
02/06/2008 36.50p 36.50p 35.50p 36.50p 7500
30/05/2008 36.50p 36.50p 36.50p 36.50p 5256
29/05/2008 36.50p 36.50p 36.50p 36.50p 11435
28/05/2008 36.50p 36.50p 36.50p 36.50p 0
27/05/2008 36.50p 36.50p 35.50p 36.50p 1900
23/05/2008 36.50p 36.50p 36.50p 36.50p 0
22/05/2008 36.50p 36.50p 36.50p 36.50p 0
21/05/2008 36.50p 36.50p 36.50p 36.50p 1553
20/05/2008 36.50p 36.50p 36.50p 36.50p 2657
19/05/2008 36.50p 36.50p 36.50p 36.50p 0
16/05/2008 36.50p 36.50p 36.50p 36.50p 0
15/05/2008 36.50p 36.50p 36.50p 36.50p 133
14/05/2008 36.50p 36.50p 36.50p 36.50p 0
13/05/2008 36.50p 36.50p 36.50p 36.50p 0
12/05/2008 36.50p 36.50p 36.50p 36.50p 20000
09/05/2008 36.50p 36.50p 36.50p 36.50p 2000
08/05/2008 36.50p 36.50p 36.50p 36.50p 3027
07/05/2008 36.50p 36.50p 36.50p 36.50p 1000
06/05/2008 36.50p 36.50p 36.50p 36.50p 0
02/05/2008 36.50p 36.50p 36.50p 36.50p 21500
01/05/2008 36.50p 37.50p 36.50p 36.50p 13740
30/04/2008 36.50p 37.50p 36.50p 36.50p 10000
29/04/2008 36.50p 36.50p 36.50p 36.50p 746
28/04/2008 36.50p 36.50p 36.50p 36.50p 11800
25/04/2008 36.50p 36.50p 36.50p 36.50p 0
24/04/2008 36.50p 37.50p 36.50p 36.50p 11780
23/04/2008 36.50p 36.50p 35.50p 36.50p 642
22/04/2008 36.50p 36.50p 35.50p 36.50p 15265
21/04/2008 36.50p 36.50p 36.50p 36.50p 45482
18/04/2008 36.50p 37.50p 36.50p 36.50p 5000
17/04/2008 36.50p 36.50p 35.50p 36.50p 700
16/04/2008 36.50p 36.50p 35.50p 36.50p 0
15/04/2008 36.50p 36.50p 35.50p 36.50p 0
14/04/2008 36.50p 36.50p 36.50p 36.50p 0
11/04/2008 36.50p 37.50p 36.50p 36.50p 0
10/04/2008 36.50p 36.50p 36.50p 36.50p 0
09/04/2008 36.00p 36.50p 34.50p 36.50p 35324
08/04/2008 34.00p 36.00p 34.00p 36.00p 19840
07/04/2008 34.00p 34.00p 34.00p 34.00p 401
04/04/2008 34.00p 35.50p 34.00p 34.00p 973199
03/04/2008 34.00p 35.50p 34.00p 34.00p 276754
02/04/2008 34.00p 34.00p 34.00p 34.00p 50150
01/04/2008 34.00p 34.00p 34.00p 34.00p 0
31/03/2008 34.00p 34.00p 34.00p 34.00p 0
28/03/2008 34.00p 34.00p 34.00p 34.00p 23832
27/03/2008 34.00p 35.50p 34.00p 34.00p 712848
26/03/2008 35.50p 35.50p 34.00p 34.00p 38500
25/03/2008 35.50p 35.50p 35.50p 35.50p 0
20/03/2008 35.50p 35.50p 35.50p 35.50p 15000
19/03/2008 35.50p 35.50p 35.50p 35.50p 0
18/03/2008 35.50p 35.50p 35.50p 35.50p 6988
17/03/2008 35.50p 35.50p 35.50p 35.50p 71101
14/03/2008 36.50p 36.50p 35.50p 35.50p 4771
13/03/2008 36.50p 36.50p 36.50p 36.50p 500
12/03/2008 36.50p 37.50p 36.50p 36.50p 4500
11/03/2008 36.50p 36.50p 35.50p 36.50p 3500
10/03/2008 37.50p 37.50p 36.50p 36.50p 20000
07/03/2008 37.50p 37.50p 37.50p 37.50p 0
06/03/2008 37.50p 37.50p 37.50p 37.50p 259
05/03/2008 37.50p 37.50p 37.50p 37.50p 670
04/03/2008 37.50p 37.50p 37.50p 37.50p 0
03/03/2008 37.50p 37.50p 37.50p 37.50p 0
29/02/2008 36.50p 37.50p 36.50p 37.50p 2702
28/02/2008 35.00p 36.50p 35.00p 36.50p 50143
27/02/2008 36.00p 36.00p 35.00p 35.00p 16100
26/02/2008 36.50p 36.50p 36.00p 36.00p 18676
25/02/2008 40.00p 40.50p 36.50p 36.50p 25000
22/02/2008 40.00p 40.00p 40.00p 40.00p 0
21/02/2008 40.00p 40.50p 40.00p 40.00p 0
20/02/2008 40.00p 40.00p 40.00p 40.00p 0
19/02/2008 40.50p 40.50p 40.50p 40.50p 4771
18/02/2008 40.50p 40.50p 40.50p 40.50p 9735
15/02/2008 40.50p 40.50p 40.50p 40.50p 0
14/02/2008 40.50p 40.50p 40.00p 40.50p 5600
13/02/2008 40.50p 40.50p 40.50p 40.50p 0
12/02/2008 40.50p 40.50p 40.50p 40.50p 12000
11/02/2008 40.50p 40.50p 40.50p 40.50p 0
08/02/2008 40.50p 40.50p 40.50p 40.50p 26225
07/02/2008 40.50p 40.50p 40.50p 40.50p 24
06/02/2008 40.50p 40.50p 40.50p 40.50p 0
05/02/2008 40.50p 40.50p 40.50p 40.50p 0

*Close Price adjusted for both dividends and splits