Sondrel (Holdings) (SND) Share Price

Technology Sector

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

Date Open High Low Close* Volume
04/02/2008 40.50p 40.50p 40.50p 40.50p 32000
01/02/2008 40.50p 40.50p 40.50p 40.50p 39998
31/01/2008 40.50p 40.50p 40.50p 40.50p 0
30/01/2008 39.50p 40.50p 39.50p 40.50p 13709
29/01/2008 39.50p 39.50p 39.50p 39.50p 0
28/01/2008 38.50p 39.50p 38.50p 39.50p 57796
25/01/2008 38.50p 39.50p 38.50p 39.50p 5000
24/01/2008 38.50p 38.50p 38.50p 38.50p 24000
23/01/2008 38.50p 38.50p 38.00p 38.00p 10000
22/01/2008 38.50p 38.50p 38.50p 38.50p 0
21/01/2008 38.50p 38.50p 38.50p 38.50p 600
18/01/2008 38.50p 38.50p 38.50p 38.50p 520000
17/01/2008 38.50p 38.50p 38.50p 38.50p 0
16/01/2008 40.50p 42.50p 37.00p 38.00p 40400
15/01/2008 43.50p 43.50p 40.50p 40.50p 29547
14/01/2008 43.50p 43.50p 43.50p 43.50p 2183
11/01/2008 44.00p 44.00p 42.50p 43.50p 6000
10/01/2008 44.50p 46.50p 44.00p 44.00p 2000
09/01/2008 46.00p 46.00p 44.50p 44.50p 10000
08/01/2008 46.00p 46.00p 46.00p 46.00p 0
07/01/2008 46.00p 46.00p 46.00p 46.00p 54
04/01/2008 46.00p 46.00p 46.00p 46.00p 0
03/01/2008 46.00p 46.00p 46.00p 46.00p 14500
02/01/2008 47.00p 47.00p 46.00p 46.00p 11062
31/12/2007 47.00p 47.00p 47.00p 47.00p 0
28/12/2007 48.50p 48.50p 47.00p 47.00p 2300
27/12/2007 48.50p 48.50p 48.00p 48.00p 6250
24/12/2007 49.50p 49.50p 48.50p 48.50p 5600
21/12/2007 49.50p 49.50p 49.50p 49.50p 0
20/12/2007 49.50p 49.50p 49.50p 49.50p 100
19/12/2007 49.50p 49.50p 49.50p 49.50p 100
18/12/2007 49.50p 49.50p 49.50p 49.50p 1456
17/12/2007 49.50p 50.00p 49.50p 49.50p 59735
14/12/2007 49.50p 49.50p 49.50p 49.50p 30000
13/12/2007 49.50p 49.50p 49.50p 49.50p 98
12/12/2007 49.50p 49.50p 49.50p 49.50p 0
11/12/2007 49.50p 49.50p 49.50p 49.50p 0
10/12/2007 49.50p 49.50p 49.50p 49.50p 53912
07/12/2007 49.50p 49.50p 49.50p 49.50p 0
06/12/2007 49.50p 49.50p 49.50p 49.50p 4411
05/12/2007 49.50p 49.50p 48.50p 48.50p 1950
04/12/2007 49.50p 49.50p 49.50p 49.50p 0
03/12/2007 49.50p 49.50p 49.50p 49.50p 1626
30/11/2007 49.50p 49.50p 49.50p 49.50p 0
29/11/2007 49.50p 49.50p 49.50p 49.50p 0
28/11/2007 49.50p 49.50p 49.50p 49.50p 0
27/11/2007 49.50p 49.50p 49.50p 49.50p 0
26/11/2007 49.50p 49.50p 49.50p 49.50p 105802
23/11/2007 49.50p 49.50p 49.50p 49.50p 0
22/11/2007 49.50p 49.50p 49.50p 49.50p 0
21/11/2007 49.50p 49.50p 49.50p 49.50p 60000
20/11/2007 49.75p 49.75p 49.50p 49.50p 54000
19/11/2007 49.75p 49.75p 49.75p 49.75p 0
16/11/2007 50.00p 50.00p 49.75p 49.75p 55500
15/11/2007 50.00p 50.00p 50.00p 50.00p 11000
14/11/2007 50.00p 50.00p 50.00p 50.00p 0
13/11/2007 50.00p 50.00p 50.00p 50.00p 0
12/11/2007 50.00p 50.00p 50.00p 50.00p 1620
09/11/2007 50.00p 50.00p 50.00p 50.00p 4750
08/11/2007 50.50p 50.50p 50.00p 50.00p 3245
07/11/2007 50.00p 50.50p 50.00p 50.50p 49
06/11/2007 50.00p 50.00p 50.00p 50.00p 0
05/11/2007 50.00p 50.00p 50.00p 50.00p 7500
02/11/2007 50.00p 50.00p 50.00p 50.00p 450
01/11/2007 50.00p 50.00p 50.00p 50.00p 31426
31/10/2007 50.00p 50.00p 50.00p 50.00p 46600
30/10/2007 50.00p 50.00p 50.00p 50.00p 0
29/10/2007 50.00p 50.00p 50.00p 50.00p 8100
26/10/2007 50.00p 50.00p 50.00p 50.00p 130000
25/10/2007 50.00p 50.00p 50.00p 50.00p 316000
24/10/2007 50.00p 50.00p 50.00p 50.00p 10000
23/10/2007 50.00p 50.00p 50.00p 50.00p 8000
22/10/2007 50.00p 51.00p 50.00p 50.00p 46500
19/10/2007 50.00p 50.00p 49.50p 50.00p 4033
18/10/2007 50.00p 50.00p 50.00p 50.00p 1033
17/10/2007 50.00p 50.00p 50.00p 50.00p 0
16/10/2007 50.00p 50.00p 50.00p 50.00p 2516
15/10/2007 51.00p 51.00p 50.00p 50.00p 61208
12/10/2007 51.50p 51.50p 51.00p 51.00p 11797
11/10/2007 50.50p 52.38p 49.25p 51.50p 46553
10/10/2007 50.50p 50.50p 50.50p 50.50p 36435
09/10/2007 50.50p 50.50p 50.50p 50.50p 1500
08/10/2007 50.50p 50.50p 50.50p 50.50p 14627
05/10/2007 50.50p 50.50p 50.50p 50.50p 19682
04/10/2007 50.50p 50.50p 50.50p 50.50p 9300
03/10/2007 50.50p 52.00p 50.00p 50.50p 43207
02/10/2007 50.50p 50.50p 50.50p 50.50p 21653
01/10/2007 51.00p 51.50p 51.00p 51.50p 125635
28/09/2007 50.50p 51.00p 50.50p 51.00p 57250
27/09/2007 50.50p 50.50p 50.50p 50.50p 0
26/09/2007 50.50p 50.50p 50.50p 50.50p 0
25/09/2007 50.50p 50.50p 50.50p 50.50p 963
24/09/2007 50.50p 50.50p 50.50p 50.50p 0
21/09/2007 50.50p 50.50p 50.50p 50.50p 17027
20/09/2007 50.50p 50.50p 50.50p 50.50p 97
19/09/2007 50.50p 50.00p 48.62p 50.50p 33000
18/09/2007 50.50p 50.50p 50.50p 50.50p 31000
17/09/2007 50.50p 50.50p 50.50p 50.50p 2651
14/09/2007 49.00p 50.50p 49.00p 50.50p 115000
13/09/2007 48.00p 48.00p 48.00p 48.00p 5529
12/09/2007 48.00p 48.00p 48.00p 48.00p 4500
11/09/2007 48.00p 48.00p 48.00p 48.00p 0
10/09/2007 48.50p 48.50p 48.00p 48.00p 0
07/09/2007 48.00p 48.50p 48.00p 48.50p 10000
06/09/2007 48.00p 48.00p 48.00p 48.00p 0
05/09/2007 48.00p 48.00p 48.00p 48.00p 250
04/09/2007 48.00p 48.00p 48.00p 48.00p 0
03/09/2007 48.00p 48.00p 48.00p 48.00p 10000
31/08/2007 48.00p 48.00p 48.00p 48.00p 0
30/08/2007 48.00p 48.00p 48.00p 48.00p 0
29/08/2007 47.50p 48.00p 47.50p 48.00p 0
28/08/2007 47.50p 47.50p 47.50p 47.50p 0
24/08/2007 47.00p 47.50p 47.00p 47.50p 10000
23/08/2007 46.50p 47.00p 46.50p 47.00p 1000
22/08/2007 46.50p 46.50p 46.50p 46.50p 0
21/08/2007 46.50p 46.50p 46.50p 46.50p 11243
20/08/2007 46.50p 46.50p 46.50p 46.50p 0
17/08/2007 47.00p 47.50p 45.50p 46.50p 15000
16/08/2007 46.25p 47.00p 46.25p 47.00p 14750
15/08/2007 46.00p 46.25p 46.00p 46.25p 12041
14/08/2007 46.00p 46.00p 46.00p 46.00p 0
13/08/2007 46.00p 46.00p 46.00p 46.00p 0
10/08/2007 46.00p 46.00p 46.00p 46.00p 0
09/08/2007 46.00p 46.00p 46.00p 46.00p 0
08/08/2007 46.00p 46.00p 46.00p 46.00p 50
07/08/2007 46.00p 46.00p 46.00p 46.00p 4477
06/08/2007 46.00p 46.00p 46.00p 46.00p 3850
03/08/2007 46.50p 46.50p 46.50p 46.50p 1461
02/08/2007 46.50p 46.50p 46.50p 46.50p 0
01/08/2007 46.50p 46.50p 46.50p 46.50p 9417
31/07/2007 45.00p 47.50p 45.00p 46.50p 112324
30/07/2007 43.50p 45.00p 43.50p 45.00p 5000
27/07/2007 42.50p 43.50p 42.50p 43.50p 26244
26/07/2007 45.50p 45.50p 42.50p 42.50p 8477
25/07/2007 46.50p 46.50p 45.50p 45.50p 6723
24/07/2007 48.50p 48.50p 46.50p 46.50p 11700
23/07/2007 48.50p 48.50p 48.50p 48.50p 0
20/07/2007 48.50p 48.50p 48.50p 48.50p 0
19/07/2007 48.50p 48.50p 48.50p 48.50p 0
18/07/2007 48.50p 48.50p 48.50p 48.50p 0
17/07/2007 48.50p 48.50p 48.50p 48.50p 0
16/07/2007 49.50p 49.50p 48.50p 48.50p 4084
13/07/2007 49.50p 49.50p 49.50p 49.50p 199
12/07/2007 49.50p 49.50p 49.50p 49.50p 3500
11/07/2007 50.00p 50.00p 49.50p 49.50p 0
10/07/2007 50.00p 50.00p 50.00p 50.00p 0
09/07/2007 50.00p 50.00p 50.00p 50.00p 1529
06/07/2007 50.00p 50.00p 50.00p 50.00p 9114
05/07/2007 50.00p 50.00p 50.00p 50.00p 0
04/07/2007 50.50p 50.50p 50.00p 50.00p 6000
03/07/2007 50.50p 50.50p 50.50p 50.50p 0
02/07/2007 50.50p 50.50p 50.50p 50.50p 0
29/06/2007 50.50p 50.50p 50.50p 50.50p 2300
28/06/2007 50.50p 50.50p 50.50p 50.50p 0
27/06/2007 51.00p 51.00p 50.50p 50.50p 6777
26/06/2007 51.50p 51.50p 51.50p 51.50p 9165
25/06/2007 51.50p 51.50p 51.50p 51.50p 33
22/06/2007 51.50p 51.50p 51.50p 51.50p 829
21/06/2007 51.50p 51.50p 51.50p 51.50p 0
20/06/2007 51.50p 51.50p 51.50p 51.50p 5000
19/06/2007 51.50p 51.50p 51.50p 51.50p 0
18/06/2007 51.50p 51.50p 51.50p 51.50p 20000
15/06/2007 51.50p 52.00p 51.50p 51.50p 224100
14/06/2007 51.50p 51.50p 51.50p 51.50p 4633
13/06/2007 51.50p 51.50p 51.50p 51.50p 13800
12/06/2007 51.50p 51.50p 51.50p 51.50p 26894
11/06/2007 51.50p 51.50p 51.50p 51.50p 0
08/06/2007 51.50p 51.50p 51.50p 51.50p 11000
07/06/2007 51.50p 51.50p 51.50p 51.50p 26898
06/06/2007 51.50p 51.50p 51.50p 51.50p 18975
05/06/2007 52.00p 52.00p 51.50p 51.50p 39000
04/06/2007 52.50p 52.50p 52.00p 52.00p 63588
01/06/2007 52.50p 52.50p 52.50p 52.50p 8251
31/05/2007 52.50p 52.50p 52.50p 52.50p 9000
30/05/2007 52.50p 52.50p 52.50p 52.50p 7726
29/05/2007 52.50p 52.50p 52.50p 52.50p 0
25/05/2007 52.50p 52.50p 52.50p 52.50p 4587
24/05/2007 53.50p 53.50p 52.50p 52.50p 9166
23/05/2007 52.50p 52.50p 52.50p 52.50p 4587
22/05/2007 52.50p 52.50p 52.50p 52.50p 5000
21/05/2007 52.50p 52.50p 52.50p 52.50p 1574
18/05/2007 52.50p 52.50p 52.50p 52.50p 0
17/05/2007 52.50p 52.50p 52.50p 52.50p 10136
16/05/2007 52.50p 52.50p 52.50p 52.50p 0
15/05/2007 52.50p 52.50p 52.50p 52.50p 6886
14/05/2007 52.50p 52.50p 52.50p 52.50p 0
11/05/2007 52.50p 52.50p 52.50p 52.50p 0
10/05/2007 52.50p 53.50p 52.50p 52.50p 5646
09/05/2007 52.50p 52.50p 52.50p 52.50p 0
08/05/2007 52.50p 52.50p 52.50p 52.50p 5249
04/05/2007 52.50p 52.50p 52.50p 52.50p 27966
03/05/2007 53.50p 54.50p 52.50p 52.50p 5000
02/05/2007 54.00p 54.00p 53.50p 53.50p 28226
01/05/2007 54.00p 54.00p 54.00p 54.00p 3563
30/04/2007 54.00p 54.00p 54.00p 54.00p 0
27/04/2007 54.00p 54.00p 54.00p 54.00p 31304
26/04/2007 52.50p 54.00p 52.50p 54.00p 39535
25/04/2007 52.50p 52.50p 52.50p 52.50p 21407
24/04/2007 52.50p 52.50p 52.50p 52.50p 0
23/04/2007 52.50p 52.50p 52.50p 52.50p 636

*Close Price adjusted for both dividends and splits