Sondrel (Holdings) (SND) Share Price

Technology Sector

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

Date Open High Low Close* Volume
06/07/2006 44.00p 44.00p 44.00p 44.00p 15623
05/07/2006 44.00p 44.00p 44.00p 44.00p 71444
04/07/2006 44.00p 44.00p 44.00p 44.00p 0
03/07/2006 44.00p 44.00p 44.00p 44.00p 20809
30/06/2006 44.00p 44.00p 44.00p 44.00p 0
29/06/2006 44.00p 44.00p 44.00p 44.00p 0
28/06/2006 44.00p 44.00p 44.00p 44.00p 0
27/06/2006 44.00p 44.00p 44.00p 44.00p 3000
26/06/2006 44.00p 44.00p 44.00p 44.00p 1651
23/06/2006 44.00p 44.00p 44.00p 44.00p 1000
22/06/2006 44.00p 44.00p 44.00p 44.00p 117
21/06/2006 44.00p 44.00p 44.00p 44.00p 0
20/06/2006 44.50p 44.50p 44.00p 44.00p 2000
19/06/2006 44.50p 44.50p 44.50p 44.50p 0
16/06/2006 44.50p 44.50p 44.50p 44.50p 0
15/06/2006 44.50p 44.50p 44.50p 44.50p 341
14/06/2006 44.50p 44.50p 44.50p 44.50p 0
13/06/2006 45.50p 45.50p 45.00p 45.00p 4000
12/06/2006 45.50p 45.50p 45.50p 45.50p 0
09/06/2006 45.50p 45.50p 45.50p 45.50p 2000
08/06/2006 45.50p 45.50p 45.50p 45.50p 0
07/06/2006 46.50p 46.50p 46.50p 46.50p 0
06/06/2006 48.50p 48.50p 46.50p 46.50p 33000
05/06/2006 43.50p 48.50p 43.50p 48.50p 9500
02/06/2006 43.00p 43.50p 43.00p 43.50p 2329
01/06/2006 43.00p 43.00p 43.00p 43.00p 2800
31/05/2006 43.00p 43.00p 43.00p 43.00p 0
30/05/2006 43.00p 43.00p 43.00p 43.00p 10000
26/05/2006 42.50p 43.00p 42.50p 43.00p 10000
25/05/2006 42.50p 42.50p 42.50p 42.50p 0
24/05/2006 43.00p 43.00p 42.50p 42.50p 17000
23/05/2006 42.50p 43.00p 42.50p 43.00p 81000
22/05/2006 45.00p 45.00p 42.50p 42.50p 7549
19/05/2006 45.50p 45.50p 45.00p 45.00p 27200
18/05/2006 46.50p 46.50p 45.50p 45.50p 0
17/05/2006 46.50p 46.50p 46.50p 46.50p 0
16/05/2006 46.50p 47.50p 46.50p 46.50p 2275
15/05/2006 46.50p 46.50p 46.50p 46.50p 11023
12/05/2006 46.50p 46.50p 46.50p 46.50p 147141
11/05/2006 45.00p 46.50p 45.00p 46.50p 210000
10/05/2006 45.00p 45.00p 45.00p 45.00p 285569
09/05/2006 45.00p 45.00p 45.00p 45.00p 0
08/05/2006 45.00p 45.00p 45.00p 45.00p 16199
05/05/2006 44.50p 45.00p 44.50p 45.00p 35750
04/05/2006 42.50p 44.50p 42.50p 44.50p 148275
03/05/2006 42.50p 42.50p 42.50p 42.50p 2000
02/05/2006 43.50p 43.50p 42.50p 42.50p 3200
28/04/2006 43.50p 43.50p 43.50p 43.50p 0
27/04/2006 44.50p 44.50p 43.50p 43.50p 51754
26/04/2006 44.50p 44.50p 44.50p 44.50p 0
25/04/2006 44.50p 44.50p 44.50p 44.50p 2000
24/04/2006 45.00p 45.00p 44.50p 44.50p 4985
21/04/2006 45.00p 45.00p 45.00p 45.00p 17155
20/04/2006 45.00p 45.00p 45.00p 45.00p 10000
19/04/2006 45.00p 45.00p 45.00p 45.00p 1800
18/04/2006 45.50p 45.50p 44.50p 45.00p 400
13/04/2006 45.50p 45.50p 45.50p 45.50p 0
12/04/2006 45.50p 45.50p 45.50p 45.50p 31154
11/04/2006 45.50p 45.50p 45.50p 45.50p 0
10/04/2006 45.50p 45.50p 45.50p 45.50p 1946
07/04/2006 45.50p 45.50p 45.50p 45.50p 0
06/04/2006 46.50p 46.50p 45.50p 45.50p 0
05/04/2006 46.50p 46.50p 46.50p 46.50p 27839
04/04/2006 46.50p 46.50p 46.50p 46.50p 190
03/04/2006 48.00p 48.00p 46.50p 46.50p 19800
31/03/2006 48.00p 48.00p 48.00p 48.00p 0
30/03/2006 48.00p 48.00p 48.00p 48.00p 5000
29/03/2006 48.50p 48.50p 48.00p 48.00p 2000
28/03/2006 48.50p 48.50p 48.50p 48.50p 2200
27/03/2006 48.50p 48.50p 48.50p 48.50p 0
24/03/2006 48.50p 48.50p 48.50p 48.50p 0
23/03/2006 48.50p 48.50p 48.50p 48.50p 9695
22/03/2006 48.50p 48.50p 48.50p 48.50p 57
21/03/2006 48.50p 48.50p 48.50p 48.50p 0
20/03/2006 48.50p 48.50p 48.50p 48.50p 5500
17/03/2006 48.50p 48.50p 48.50p 48.50p 3276
16/03/2006 49.50p 49.50p 48.50p 48.50p 93254
15/03/2006 49.50p 49.50p 49.50p 49.50p 2135
14/03/2006 49.50p 49.50p 49.50p 49.50p 60000
13/03/2006 49.50p 49.50p 49.50p 49.50p 0
10/03/2006 49.50p 49.50p 49.50p 49.50p 2285
09/03/2006 51.50p 51.50p 49.50p 49.50p 16000
08/03/2006 51.50p 51.50p 51.50p 51.50p 0
07/03/2006 51.50p 51.50p 51.50p 51.50p 4765
06/03/2006 51.50p 51.50p 51.50p 51.50p 0
03/03/2006 51.50p 51.50p 51.50p 51.50p 2857
02/03/2006 51.50p 51.50p 51.50p 51.50p 0
01/03/2006 51.50p 51.50p 51.50p 51.50p 0
28/02/2006 51.50p 51.50p 51.50p 51.50p 3400
27/02/2006 51.50p 52.50p 51.50p 51.50p 0
24/02/2006 50.50p 51.50p 50.50p 51.50p 0
23/02/2006 51.00p 51.50p 51.00p 51.50p 27765
22/02/2006 49.50p 49.50p 49.50p 49.50p 7363
21/02/2006 49.50p 49.50p 49.50p 49.50p 50000
20/02/2006 49.50p 49.50p 49.50p 49.50p 164
17/02/2006 49.50p 49.50p 49.50p 49.50p 1750
16/02/2006 49.50p 49.50p 49.50p 49.50p 0
15/02/2006 49.50p 49.50p 49.50p 49.50p 14000
14/02/2006 49.50p 49.50p 49.50p 49.50p 0
13/02/2006 49.50p 49.50p 49.50p 49.50p 33
10/02/2006 48.50p 49.50p 48.50p 49.50p 1423
09/02/2006 47.50p 48.50p 47.50p 48.50p 42036
08/02/2006 47.50p 48.50p 47.50p 47.50p 25218
07/02/2006 50.50p 51.00p 48.50p 48.50p 576250
06/02/2006 51.00p 51.00p 51.00p 51.00p 0
03/02/2006 51.00p 51.00p 51.00p 51.00p 0
02/02/2006 51.00p 51.00p 51.00p 51.00p 0
01/02/2006 51.00p 51.00p 51.00p 51.00p 1500
31/01/2006 51.00p 51.50p 51.00p 51.00p 339205
30/01/2006 51.00p 51.00p 51.00p 51.00p 567
27/01/2006 51.00p 51.00p 51.00p 51.00p 809
26/01/2006 51.00p 51.50p 51.00p 51.00p 600
25/01/2006 51.00p 52.50p 51.00p 51.00p 2200
24/01/2006 52.50p 52.50p 52.50p 52.50p 25000
23/01/2006 52.50p 52.50p 52.50p 52.50p 2300
20/01/2006 52.50p 52.50p 52.50p 52.50p 6800
19/01/2006 53.00p 53.50p 52.50p 52.50p 15311
18/01/2006 55.00p 55.50p 53.50p 53.50p 13000
17/01/2006 55.50p 55.50p 55.50p 55.50p 0
16/01/2006 56.00p 56.50p 55.50p 55.50p 20000
13/01/2006 57.00p 57.50p 56.50p 56.50p 88
12/01/2006 55.00p 58.50p 54.50p 57.50p 51383
11/01/2006 54.50p 54.50p 54.50p 54.50p 30000
10/01/2006 54.50p 54.50p 54.50p 54.50p 20000
09/01/2006 54.50p 54.50p 54.50p 54.50p 17250
06/01/2006 54.00p 54.50p 53.50p 54.50p 15500
05/01/2006 53.50p 53.50p 52.50p 53.50p 5000
04/01/2006 52.50p 52.50p 52.50p 52.50p 6820
03/01/2006 52.50p 52.50p 52.50p 52.50p 6027
30/12/2005 52.50p 52.50p 52.50p 52.50p 0
29/12/2005 52.50p 52.50p 52.50p 52.50p 0
28/12/2005 52.50p 52.50p 52.50p 52.50p 1852
23/12/2005 52.50p 52.50p 52.50p 52.50p 0
22/12/2005 52.50p 52.50p 52.50p 52.50p 5000
21/12/2005 52.50p 52.50p 52.50p 52.50p 600
20/12/2005 52.50p 52.50p 52.50p 52.50p 0
19/12/2005 52.50p 53.00p 52.50p 52.50p 5000
16/12/2005 53.00p 53.00p 53.00p 53.00p 0
15/12/2005 53.00p 53.00p 52.50p 53.00p 43
14/12/2005 53.00p 53.00p 53.00p 53.00p 35000
13/12/2005 53.00p 53.00p 53.00p 53.00p 2000
12/12/2005 53.00p 53.00p 52.50p 53.00p 0
09/12/2005 53.00p 53.00p 53.00p 53.00p 2000
08/12/2005 53.00p 53.50p 53.00p 53.00p 25000
07/12/2005 53.00p 53.00p 53.00p 53.00p 5450
06/12/2005 53.00p 53.00p 53.00p 53.00p 5000
05/12/2005 53.00p 54.00p 53.00p 53.00p 12825
02/12/2005 54.00p 54.00p 54.00p 54.00p 300
01/12/2005 54.00p 54.00p 54.00p 54.00p 0
30/11/2005 54.00p 54.50p 54.00p 54.00p 0
29/11/2005 54.50p 54.50p 54.50p 54.50p 186
28/11/2005 54.50p 54.50p 54.50p 54.50p 14750
25/11/2005 54.50p 54.50p 54.50p 54.50p 51500
24/11/2005 55.00p 55.50p 54.50p 54.50p 0
23/11/2005 55.50p 56.00p 55.50p 55.50p 2700
22/11/2005 56.50p 56.50p 56.00p 56.00p 48000
21/11/2005 56.00p 56.50p 54.50p 56.00p 5700
18/11/2005 52.00p 54.50p 51.50p 54.50p 95600
17/11/2005 51.00p 51.50p 49.50p 51.50p 54945
16/11/2005 48.50p 50.00p 42.50p 49.50p 197647
15/11/2005 42.50p 45.00p 42.50p 42.50p 9353
14/11/2005 46.00p 47.50p 45.00p 45.00p 20093
11/11/2005 47.50p 48.50p 47.50p 47.50p 8000
10/11/2005 48.00p 48.00p 48.00p 48.00p 4000
09/11/2005 47.00p 48.00p 46.50p 48.00p 15000
08/11/2005 51.00p 51.50p 46.50p 46.50p 51033
07/11/2005 51.50p 51.50p 51.50p 51.50p 0
04/11/2005 51.50p 51.50p 51.50p 51.50p 2698
03/11/2005 53.00p 53.50p 48.00p 51.50p 41672
02/11/2005 54.50p 55.00p 53.00p 53.50p 11770
01/11/2005 55.00p 55.00p 55.00p 55.00p 0
31/10/2005 55.00p 55.00p 55.00p 55.00p 5000
28/10/2005 55.00p 55.50p 55.00p 55.00p 4600
27/10/2005 55.50p 55.50p 55.50p 55.50p 15000
26/10/2005 55.50p 55.50p 55.50p 55.50p 0
25/10/2005 55.50p 55.50p 55.00p 55.50p 840
24/10/2005 55.00p 55.50p 55.50p 55.50p 15000
21/10/2005 55.50p 55.50p 55.00p 55.50p 11200
20/10/2005 57.00p 57.50p 52.50p 55.00p 35114
19/10/2005 61.50p 62.00p 57.50p 57.50p 37376
18/10/2005 56.50p 61.00p 55.50p 60.50p 37736
17/10/2005 60.00p 73.50p 55.50p 55.50p 49751
14/10/2005 75.50p 76.00p 73.50p 73.50p 27000
13/10/2005 76.00p 76.00p 76.00p 76.00p 313
12/10/2005 76.00p 76.00p 76.00p 76.00p 2626
11/10/2005 76.00p 76.00p 76.00p 76.00p 25000
10/10/2005 76.00p 76.00p 76.00p 76.00p 0
07/10/2005 76.00p 76.00p 76.00p 76.00p 0
06/10/2005 76.00p 76.00p 76.00p 76.00p 0
05/10/2005 76.00p 76.00p 76.00p 76.00p 520
04/10/2005 76.00p 76.00p 76.00p 76.00p 3200
03/10/2005 76.00p 76.00p 76.00p 76.00p 14368
30/09/2005 76.00p 76.00p 75.50p 76.00p 8500
29/09/2005 75.50p 75.50p 75.50p 75.50p 10620
28/09/2005 75.50p 75.50p 75.50p 75.50p 800
27/09/2005 75.00p 75.50p 75.00p 75.50p 102600
26/09/2005 75.50p 75.50p 75.50p 75.50p 1366
23/09/2005 75.50p 75.50p 75.50p 75.50p 29000
22/09/2005 75.50p 75.50p 75.50p 75.50p 0
21/09/2005 76.00p 76.00p 75.50p 75.50p 29400

*Close Price adjusted for both dividends and splits