Sondrel (Holdings) (SND) Share Price

Technology Sector

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

Date Open High Low Close* Volume
03/11/2023 16.00p 16.00p 15.50p 15.75p 112878
02/11/2023 16.00p 16.00p 15.61p 16.00p 22763
01/11/2023 16.00p 16.00p 15.50p 16.00p 12672
31/10/2023 16.00p 16.00p 15.61p 16.00p 102986
30/10/2023 16.00p 16.50p 15.50p 16.00p 15081
27/10/2023 16.00p 16.08p 15.76p 16.00p 51842
26/10/2023 16.00p 16.19p 15.68p 16.00p 26546
25/10/2023 15.75p 16.00p 15.50p 16.00p 77313
24/10/2023 15.75p 15.80p 15.57p 15.75p 33340
23/10/2023 15.75p 15.80p 15.52p 15.75p 45653
20/10/2023 16.25p 16.50p 15.50p 15.75p 258243
19/10/2023 16.00p 16.00p 15.92p 16.00p 55948
18/10/2023 16.25p 16.50p 15.60p 16.00p 128545
17/10/2023 16.25p 16.50p 16.00p 16.25p 187288
16/10/2023 16.25p 16.25p 16.00p 16.25p 55000
13/10/2023 16.25p 16.25p 16.00p 16.25p 68867
12/10/2023 16.00p 16.50p 15.60p 16.25p 110212
11/10/2023 15.75p 16.50p 15.75p 16.50p 87814
10/10/2023 15.50p 16.00p 15.00p 16.00p 241516
09/10/2023 15.50p 15.68p 15.10p 15.50p 68271
06/10/2023 15.50p 15.74p 15.30p 15.50p 40698
05/10/2023 15.50p 16.30p 15.30p 16.30p 130954
04/10/2023 15.75p 16.00p 15.10p 15.50p 129643
03/10/2023 17.00p 17.50p 15.20p 16.00p 195165
02/10/2023 16.75p 17.70p 16.52p 17.00p 180562
29/09/2023 16.00p 17.00p 16.00p 16.75p 316881
28/09/2023 16.50p 16.95p 15.10p 16.00p 321699
27/09/2023 14.75p 17.90p 14.50p 16.50p 1250086
26/09/2023 13.75p 15.00p 12.99p 14.88p 7152417
25/09/2023 13.75p 14.00p 13.50p 13.75p 308556
22/09/2023 13.75p 14.00p 13.50p 13.75p 1386255
21/09/2023 14.50p 14.78p 13.51p 13.75p 506022
20/09/2023 14.75p 15.00p 14.17p 14.25p 455358
19/09/2023 14.75p 15.84p 14.50p 14.75p 988288
18/09/2023 15.00p 15.50p 14.55p 14.75p 804481
15/09/2023 15.25p 15.50p 14.50p 15.00p 207307
14/09/2023 16.25p 16.50p 15.00p 15.25p 267397
13/09/2023 17.25p 17.50p 16.00p 16.25p 309212
12/09/2023 17.50p 18.00p 17.00p 17.25p 97065
11/09/2023 17.50p 17.50p 17.02p 17.50p 132809
08/09/2023 17.75p 18.00p 17.00p 17.50p 86837
07/09/2023 18.50p 19.00p 17.20p 17.75p 270176
06/09/2023 18.75p 19.00p 18.00p 18.50p 177995
05/09/2023 20.00p 20.00p 18.00p 18.50p 480303
04/09/2023 20.00p 21.00p 19.00p 20.00p 247005
01/09/2023 21.00p 23.00p 19.00p 20.00p 1960565
31/08/2023 37.50p 37.50p 19.60p 21.40p 5499408
30/08/2023 56.00p 57.00p 54.00p 56.00p 33890
29/08/2023 56.00p 56.00p 55.13p 56.00p 9350
25/08/2023 56.00p 56.00p 55.10p 56.00p 10450
24/08/2023 56.00p 57.00p 56.00p 56.00p 164
23/08/2023 56.50p 57.00p 56.00p 56.00p 106931
22/08/2023 56.50p 57.00p 56.50p 56.50p 2
21/08/2023 56.50p 57.00p 56.00p 56.50p 23037
18/08/2023 57.50p 58.10p 56.00p 56.50p 44618
17/08/2023 59.50p 62.00p 57.50p 57.50p 38144
16/08/2023 60.00p 62.00p 58.69p 59.50p 36600
15/08/2023 60.00p 62.00p 58.67p 60.00p 2682
14/08/2023 60.00p 62.00p 58.60p 60.00p 2466
11/08/2023 60.00p 61.30p 58.40p 60.00p 17353
10/08/2023 60.00p 62.00p 58.55p 60.00p 8277
09/08/2023 60.00p 60.00p 59.60p 60.00p 0
08/08/2023 62.00p 63.30p 58.10p 60.00p 86672
07/08/2023 59.00p 62.50p 59.00p 62.00p 148923
04/08/2023 59.00p 59.22p 59.00p 59.00p 33
03/08/2023 59.00p 59.00p 58.67p 59.00p 0
02/08/2023 59.00p 60.00p 58.00p 59.00p 8910
01/08/2023 59.00p 60.00p 58.56p 59.00p 19413
31/07/2023 59.00p 60.00p 58.55p 59.00p 11266
28/07/2023 58.50p 60.00p 57.26p 59.00p 39809
27/07/2023 60.00p 61.00p 57.15p 58.50p 34005
26/07/2023 60.00p 61.00p 59.15p 60.00p 51439
25/07/2023 57.50p 61.00p 56.00p 60.00p 122394
24/07/2023 57.50p 58.84p 56.80p 57.50p 27626
21/07/2023 56.50p 59.00p 56.00p 57.50p 33021
20/07/2023 56.50p 58.00p 55.00p 56.50p 399365
19/07/2023 57.00p 57.00p 56.00p 57.00p 12749
18/07/2023 57.00p 58.00p 56.00p 57.00p 34657
17/07/2023 57.50p 57.50p 56.00p 57.00p 39523
14/07/2023 57.50p 57.50p 56.10p 57.50p 5000
13/07/2023 60.50p 61.00p 57.00p 57.50p 66883
12/07/2023 57.50p 60.50p 56.76p 60.50p 214636
11/07/2023 57.50p 58.75p 56.15p 57.50p 435824
10/07/2023 59.00p 59.00p 56.80p 57.50p 40613
07/07/2023 58.50p 59.00p 57.92p 59.00p 65446
06/07/2023 60.50p 60.98p 58.00p 58.50p 96150
05/07/2023 65.50p 65.50p 60.00p 60.50p 93769
04/07/2023 65.50p 67.00p 64.50p 65.50p 12220
03/07/2023 66.00p 68.00p 64.00p 65.50p 271641
30/06/2023 60.50p 64.00p 60.50p 64.00p 88440
29/06/2023 61.00p 62.03p 58.00p 60.50p 326275
28/06/2023 65.00p 68.00p 59.50p 61.00p 227543
27/06/2023 62.00p 67.00p 62.00p 65.00p 319672
26/06/2023 66.50p 67.00p 60.00p 62.00p 279058
23/06/2023 71.00p 72.00p 66.01p 66.50p 81467
22/06/2023 67.00p 77.00p 66.00p 71.00p 283926
21/06/2023 66.50p 75.00p 66.50p 67.00p 413550
20/06/2023 59.00p 67.97p 58.00p 66.50p 286213
19/06/2023 57.50p 60.00p 57.00p 59.00p 436900
16/06/2023 54.00p 59.00p 54.00p 57.50p 302031
15/06/2023 53.00p 55.00p 52.55p 55.00p 111070
14/06/2023 53.00p 53.40p 52.10p 53.00p 9124
13/06/2023 53.50p 54.44p 52.56p 53.00p 23276
12/06/2023 51.50p 54.52p 51.50p 53.50p 215305
09/06/2023 51.50p 51.84p 51.50p 51.50p 28260
08/06/2023 52.00p 52.40p 51.00p 51.50p 55920
07/06/2023 52.00p 53.00p 51.48p 52.00p 10789
06/06/2023 52.50p 54.00p 51.00p 52.00p 162874
05/06/2023 47.75p 54.00p 47.75p 52.50p 217134
02/06/2023 46.25p 49.00p 46.25p 47.75p 581283
01/06/2023 45.75p 47.00p 45.54p 46.25p 366284
31/05/2023 45.75p 46.00p 45.50p 45.75p 319795
30/05/2023 45.50p 46.00p 45.50p 45.75p 108013
26/05/2023 45.00p 46.00p 44.40p 45.00p 91366
25/05/2023 45.00p 46.00p 44.00p 45.00p 59163
24/05/2023 44.50p 46.00p 44.22p 45.00p 76500
23/05/2023 45.25p 45.41p 43.00p 43.50p 118544
22/05/2023 46.25p 46.50p 45.11p 45.25p 29678
19/05/2023 45.75p 47.00p 45.75p 47.00p 132597
18/05/2023 45.75p 46.00p 45.50p 45.75p 141196
17/05/2023 50.50p 51.00p 45.50p 47.40p 315553
16/05/2023 52.00p 52.14p 50.00p 50.50p 86382
15/05/2023 54.00p 54.00p 50.00p 52.00p 94321
12/05/2023 55.50p 55.90p 54.00p 54.50p 41872
11/05/2023 56.50p 56.50p 54.25p 55.50p 45884
10/05/2023 56.50p 57.00p 56.05p 56.50p 20656
09/05/2023 56.50p 57.00p 56.00p 56.50p 10014
05/05/2023 56.50p 56.54p 56.00p 56.50p 11650
04/05/2023 56.50p 56.50p 56.50p 56.50p 0
03/05/2023 56.50p 56.61p 56.05p 56.50p 2795
02/05/2023 56.50p 56.63p 56.50p 56.50p 867
28/04/2023 56.50p 57.00p 56.50p 56.50p 3798
27/04/2023 56.50p 56.63p 56.00p 56.50p 28810
26/04/2023 56.20p 56.63p 56.00p 56.50p 62211
25/04/2023 56.20p 56.45p 56.20p 56.20p 8183
24/04/2023 56.00p 57.00p 56.00p 56.20p 20608
21/04/2023 56.00p 56.26p 55.00p 56.00p 24666
20/04/2023 54.50p 57.00p 54.50p 56.00p 31840
19/04/2023 54.50p 55.00p 54.50p 54.50p 1000
18/04/2023 54.50p 54.70p 54.00p 54.50p 9675
17/04/2023 54.50p 55.00p 54.00p 54.50p 22360
14/04/2023 54.20p 55.00p 53.42p 54.50p 37091
13/04/2023 54.20p 54.80p 53.40p 53.40p 15539
12/04/2023 54.20p 55.00p 53.43p 54.20p 11724
11/04/2023 54.20p 55.00p 52.00p 54.20p 10246
06/04/2023 54.20p 55.00p 53.50p 54.20p 20340
05/04/2023 54.20p 55.00p 53.40p 54.20p 40625
04/04/2023 55.20p 55.20p 54.04p 54.20p 26000
03/04/2023 55.50p 56.40p 53.40p 55.20p 60044
31/03/2023 55.50p 55.50p 55.05p 55.50p 7646
30/03/2023 55.50p 55.50p 55.00p 55.50p 37332
29/03/2023 55.50p 55.50p 55.05p 55.50p 1796
28/03/2023 55.50p 55.64p 55.05p 55.50p 14281
27/03/2023 55.50p 57.00p 55.50p 55.50p 1840
24/03/2023 55.50p 56.00p 55.00p 55.50p 13226
23/03/2023 55.50p 56.00p 55.00p 55.00p 6690
22/03/2023 55.50p 57.00p 55.10p 55.50p 7112
21/03/2023 55.50p 56.00p 55.05p 55.50p 19116
20/03/2023 55.50p 56.00p 55.00p 55.50p 86165
17/03/2023 56.75p 57.50p 55.04p 55.50p 42376
16/03/2023 56.75p 56.75p 56.00p 56.75p 22453
15/03/2023 58.00p 58.00p 56.00p 56.75p 56700
14/03/2023 57.50p 59.50p 56.55p 59.50p 112569
13/03/2023 61.00p 63.00p 57.16p 60.00p 156513
10/03/2023 61.00p 61.14p 60.00p 61.00p 7000
09/03/2023 61.75p 61.75p 60.00p 61.00p 76866
08/03/2023 61.75p 63.00p 60.50p 61.75p 40012
07/03/2023 60.50p 63.00p 60.10p 61.75p 126039
06/03/2023 62.50p 62.66p 60.00p 60.50p 153585
03/03/2023 59.50p 64.00p 59.50p 62.50p 530953
02/03/2023 59.00p 59.99p 59.00p 59.50p 142606
01/03/2023 59.00p 62.00p 58.67p 59.00p 141384
28/02/2023 58.50p 59.50p 57.39p 58.50p 86806
27/02/2023 58.25p 59.50p 57.32p 59.50p 6187
24/02/2023 58.25p 59.24p 57.25p 58.25p 6024
23/02/2023 56.50p 59.13p 56.50p 58.25p 73207
22/02/2023 56.00p 56.95p 56.00p 56.50p 22157
21/02/2023 55.75p 57.00p 55.72p 57.00p 335850
20/02/2023 55.75p 57.00p 55.00p 55.75p 1091777
17/02/2023 56.25p 56.39p 55.50p 55.75p 313672
16/02/2023 56.25p 56.55p 55.60p 56.25p 458365
15/02/2023 60.50p 61.65p 54.00p 56.00p 809887
14/02/2023 60.50p 60.50p 60.50p 60.50p 0
13/02/2023 60.50p 60.70p 60.00p 60.50p 21071
10/02/2023 60.50p 60.50p 60.33p 60.50p 0
09/02/2023 61.00p 61.28p 60.00p 60.50p 33589
08/02/2023 61.50p 62.00p 59.55p 62.00p 125763
07/02/2023 61.50p 65.00p 61.00p 61.50p 52986
06/02/2023 61.50p 61.65p 61.25p 61.50p 44556
03/02/2023 61.50p 61.66p 61.00p 61.50p 21633
02/02/2023 62.00p 62.64p 61.47p 61.50p 110233
01/02/2023 62.00p 62.00p 61.99p 62.00p 1593
31/01/2023 62.00p 62.25p 60.00p 61.00p 15030
30/01/2023 62.00p 63.00p 62.00p 62.00p 18505
27/01/2023 62.00p 62.60p 61.50p 62.00p 29742
26/01/2023 62.00p 63.00p 61.00p 63.00p 198242
25/01/2023 63.50p 63.50p 61.00p 62.00p 279171
24/01/2023 63.50p 63.50p 63.00p 63.50p 12435
23/01/2023 63.50p 63.50p 63.21p 63.50p 6501
20/01/2023 63.50p 63.50p 63.21p 63.50p 1162

*Close Price adjusted for both dividends and splits