Sondrel (Holdings) (SND) Share Price

Technology Sector

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

Date Open High Low Close* Volume
20/09/2005 76.00p 76.00p 76.00p 76.00p 8029
19/09/2005 76.00p 76.00p 76.00p 76.00p 13905
16/09/2005 76.00p 76.00p 76.00p 76.00p 0
15/09/2005 74.00p 76.00p 73.50p 76.00p 31500
14/09/2005 73.50p 73.50p 73.00p 73.50p 72200
13/09/2005 73.00p 73.00p 73.00p 73.00p 1695
12/09/2005 73.00p 73.00p 73.00p 73.00p 3250
09/09/2005 73.00p 73.00p 73.00p 73.00p 0
08/09/2005 72.50p 73.00p 72.50p 73.00p 35477
07/09/2005 73.00p 73.00p 73.00p 73.00p 4000
06/09/2005 69.50p 75.75p 69.00p 73.00p 54684
05/09/2005 69.00p 69.00p 69.00p 69.00p 5008
02/09/2005 69.00p 69.00p 68.00p 69.00p 40834
01/09/2005 68.50p 68.50p 68.00p 68.00p 0
31/08/2005 68.00p 68.00p 68.00p 68.00p 0
30/08/2005 68.00p 68.00p 68.00p 68.00p 2000
29/08/2005 68.00p 68.00p 68.00p 68.00p 0
26/08/2005 68.00p 68.00p 68.00p 68.00p 0
25/08/2005 68.00p 68.00p 68.00p 68.00p 51100
24/08/2005 68.00p 68.00p 68.00p 68.00p 0
23/08/2005 68.00p 68.00p 68.00p 68.00p 0
22/08/2005 68.00p 68.00p 68.00p 68.00p 25000
19/08/2005 68.50p 68.50p 68.00p 68.00p 0
18/08/2005 68.00p 68.00p 68.00p 68.00p 754
17/08/2005 68.00p 68.00p 68.00p 68.00p 0
16/08/2005 68.00p 68.00p 68.00p 68.00p 16100
15/08/2005 68.00p 68.00p 68.00p 68.00p 428
12/08/2005 68.00p 68.50p 67.50p 68.00p 30000
11/08/2005 68.50p 68.50p 68.50p 68.50p 900
10/08/2005 68.50p 68.50p 68.50p 68.50p 0
09/08/2005 68.50p 68.50p 68.50p 68.50p 0
08/08/2005 68.50p 68.50p 68.50p 68.50p 0
05/08/2005 68.50p 68.50p 68.50p 68.50p 2900
04/08/2005 67.00p 68.50p 66.50p 68.50p 49000
03/08/2005 66.00p 66.50p 65.50p 66.50p 24300
02/08/2005 65.50p 65.50p 65.50p 65.50p 0
01/08/2005 65.50p 66.00p 65.50p 65.50p 28328
29/07/2005 66.00p 66.00p 66.00p 66.00p 0
28/07/2005 66.00p 66.00p 66.00p 66.00p 850
27/07/2005 66.00p 66.50p 66.00p 66.00p 6057
26/07/2005 66.50p 66.50p 66.50p 66.50p 0
25/07/2005 66.50p 66.50p 66.50p 66.50p 11238
22/07/2005 66.50p 66.50p 66.50p 66.50p 8173
21/07/2005 66.50p 66.50p 66.50p 66.50p 14800
20/07/2005 66.50p 66.50p 66.50p 66.50p 0
19/07/2005 66.50p 66.50p 66.50p 66.50p 5428
18/07/2005 66.50p 66.50p 66.50p 66.50p 7250
15/07/2005 66.50p 66.50p 66.50p 66.50p 0
14/07/2005 66.50p 66.50p 66.50p 66.50p 0
13/07/2005 66.50p 66.50p 66.50p 66.50p 0
12/07/2005 66.50p 66.50p 66.50p 66.50p 0
11/07/2005 66.50p 66.50p 66.50p 66.50p 2766
08/07/2005 66.50p 66.50p 66.50p 66.50p 0
07/07/2005 66.50p 66.50p 66.50p 66.50p 0
06/07/2005 66.50p 66.50p 66.50p 66.50p 0
05/07/2005 66.50p 66.50p 66.50p 66.50p 12600
04/07/2005 66.50p 66.50p 66.50p 66.50p 771
01/07/2005 66.50p 66.50p 66.50p 66.50p 7100
30/06/2005 65.50p 66.50p 64.50p 66.50p 77197
29/06/2005 64.50p 64.50p 64.50p 64.50p 2000
28/06/2005 64.50p 64.50p 64.50p 64.50p 3
27/06/2005 64.50p 64.50p 64.50p 64.50p 0
24/06/2005 64.50p 64.50p 64.50p 64.50p 0
23/06/2005 64.50p 64.50p 64.50p 64.50p 0
22/06/2005 64.50p 64.50p 64.50p 64.50p 2000
21/06/2005 64.50p 64.50p 64.50p 64.50p 3000
20/06/2005 64.50p 64.50p 64.50p 64.50p 6700
17/06/2005 64.50p 64.50p 64.50p 64.50p 27000
16/06/2005 64.50p 64.50p 64.50p 64.50p 5400
15/06/2005 64.50p 64.50p 64.50p 64.50p 5790
14/06/2005 64.50p 64.50p 64.50p 64.50p 4210
13/06/2005 64.50p 64.50p 64.50p 64.50p 27709
10/06/2005 64.50p 64.50p 64.50p 64.50p 23100
09/06/2005 64.50p 64.50p 64.50p 64.50p 2800
08/06/2005 64.50p 64.50p 64.50p 64.50p 1279
07/06/2005 64.50p 64.50p 64.50p 64.50p 0
06/06/2005 64.50p 64.50p 64.50p 64.50p 0
03/06/2005 64.50p 64.50p 64.50p 64.50p 26500
02/06/2005 64.50p 64.50p 64.50p 64.50p 2300
01/06/2005 63.50p 64.50p 62.50p 64.50p 28680
31/05/2005 58.50p 62.50p 56.00p 62.50p 41915
27/05/2005 56.00p 56.00p 56.00p 56.00p 18500
26/05/2005 56.50p 57.00p 56.00p 56.00p 26542
25/05/2005 57.50p 58.00p 57.00p 57.00p 55730
24/05/2005 58.00p 58.00p 58.00p 58.00p 10480
23/05/2005 58.00p 58.00p 58.00p 58.00p 3059
20/05/2005 58.00p 58.00p 58.00p 58.00p 65000
19/05/2005 58.00p 58.00p 58.00p 58.00p 1000
18/05/2005 58.00p 58.00p 58.00p 58.00p 0
17/05/2005 58.00p 58.00p 57.50p 58.00p 18000
16/05/2005 57.50p 57.50p 57.50p 57.50p 0
13/05/2005 57.50p 57.50p 57.50p 57.50p 12264
12/05/2005 57.50p 57.50p 57.50p 57.50p 0
11/05/2005 59.00p 59.50p 57.50p 57.50p 10029
10/05/2005 59.50p 59.50p 59.50p 59.50p 9600
09/05/2005 59.50p 59.50p 59.50p 59.50p 806
06/05/2005 59.50p 59.50p 59.50p 59.50p 17000
05/05/2005 59.50p 59.50p 59.50p 59.50p 13600
04/05/2005 59.50p 60.50p 59.50p 59.50p 6400
03/05/2005 60.50p 60.50p 60.50p 60.50p 10700
29/04/2005 62.50p 63.00p 60.50p 60.50p 17597
28/04/2005 63.50p 64.50p 63.00p 63.00p 5000
27/04/2005 65.50p 66.00p 64.50p 64.50p 14000
26/04/2005 66.00p 66.00p 66.00p 66.00p 39298
25/04/2005 65.50p 66.00p 65.00p 66.00p 7000
22/04/2005 65.00p 65.00p 65.00p 65.00p 0
21/04/2005 64.50p 65.00p 64.00p 65.00p 30350
20/04/2005 64.00p 64.00p 64.00p 64.00p 0
19/04/2005 64.00p 64.00p 64.00p 64.00p 4800
18/04/2005 64.50p 64.50p 64.00p 64.00p 3000
15/04/2005 65.00p 65.00p 65.00p 65.00p 0
14/04/2005 65.00p 65.00p 65.00p 65.00p 29475
13/04/2005 65.00p 65.00p 65.00p 65.00p 7073
12/04/2005 65.00p 65.00p 65.00p 65.00p 14700
11/04/2005 65.00p 65.00p 65.00p 65.00p 0
08/04/2005 65.50p 66.00p 65.00p 65.00p 4000
07/04/2005 66.00p 66.00p 66.00p 66.00p 33822
06/04/2005 66.00p 66.50p 66.00p 66.00p 0
05/04/2005 66.50p 66.50p 66.50p 66.50p 43000
04/04/2005 66.00p 66.50p 66.00p 66.50p 5000
01/04/2005 66.50p 66.50p 66.50p 66.50p 8000
31/03/2005 66.00p 66.50p 66.00p 66.50p 17000
30/03/2005 66.00p 66.00p 66.00p 66.00p 4853
29/03/2005 66.50p 67.00p 66.00p 66.00p 40000
24/03/2005 67.00p 67.00p 67.00p 67.00p 2000
23/03/2005 67.00p 67.00p 67.00p 67.00p 1900
22/03/2005 67.00p 67.00p 67.00p 67.00p 8107
21/03/2005 66.50p 67.00p 65.50p 67.00p 14123
18/03/2005 65.50p 65.50p 65.50p 65.50p 15000
17/03/2005 65.50p 65.50p 65.00p 65.50p 9000
16/03/2005 65.00p 65.00p 65.00p 65.00p 41500
15/03/2005 65.00p 65.00p 65.00p 65.00p 0
14/03/2005 64.50p 65.00p 64.00p 65.00p 14733
11/03/2005 64.00p 64.00p 64.00p 64.00p 20950
10/03/2005 62.50p 64.00p 62.00p 64.00p 36326
09/03/2005 64.00p 64.50p 63.00p 63.50p 16680
08/03/2005 64.50p 65.00p 64.50p 64.50p 0
07/03/2005 65.00p 65.50p 65.00p 65.00p 20043
04/03/2005 65.50p 66.00p 65.50p 65.50p 11600
03/03/2005 66.00p 66.00p 66.00p 66.00p 88800
02/03/2005 66.00p 66.00p 66.00p 66.00p 26000
01/03/2005 67.00p 67.00p 65.50p 66.00p 4728
28/02/2005 67.50p 67.50p 67.50p 67.50p 571
25/02/2005 67.50p 67.50p 67.50p 67.50p 6900
24/02/2005 67.50p 67.50p 67.50p 67.50p 9374
23/02/2005 67.50p 67.50p 67.50p 67.50p 18600
22/02/2005 67.50p 67.50p 67.50p 67.50p 16954
21/02/2005 67.50p 67.50p 67.50p 67.50p 57850
18/02/2005 67.50p 67.50p 67.50p 67.50p 5750
17/02/2005 67.50p 67.50p 67.50p 67.50p 5675
16/02/2005 67.50p 67.50p 67.50p 67.50p 3800
15/02/2005 67.50p 67.50p 67.50p 67.50p 3640
14/02/2005 67.50p 67.50p 67.50p 67.50p 23815
11/02/2005 68.50p 69.50p 67.50p 67.50p 25000
10/02/2005 69.50p 69.50p 69.50p 69.50p 18500
09/02/2005 67.50p 70.00p 67.00p 69.50p 61705
08/02/2005 67.50p 68.00p 67.00p 67.00p 70555
07/02/2005 68.00p 68.00p 67.50p 68.00p 11044
04/02/2005 67.50p 67.50p 67.50p 67.50p 23810
03/02/2005 67.50p 67.50p 67.50p 67.50p 11723
02/02/2005 67.50p 67.50p 67.50p 67.50p 60000
01/02/2005 67.50p 67.50p 67.00p 67.50p 170080
31/01/2005 64.00p 67.00p 63.50p 67.00p 213665
28/01/2005 62.00p 63.50p 61.50p 63.50p 31026
27/01/2005 64.50p 65.00p 60.50p 61.50p 126137
26/01/2005 65.50p 67.00p 65.00p 65.00p 217360
25/01/2005 67.00p 67.00p 67.00p 67.00p 11534
24/01/2005 67.00p 67.00p 67.00p 67.00p 52876
21/01/2005 67.50p 67.50p 67.00p 67.00p 157071
20/01/2005 65.00p 67.50p 64.50p 67.50p 309373
19/01/2005 64.50p 64.50p 64.50p 64.50p 601528
18/01/2005 64.50p 64.50p 64.50p 64.50p 127355
17/01/2005 64.00p 64.50p 63.50p 64.50p 468920
14/01/2005 59.50p 63.50p 56.50p 63.50p 469025
13/01/2005 56.50p 56.50p 56.50p 56.50p 25732
12/01/2005 56.00p 56.50p 55.00p 56.50p 129521
11/01/2005 56.50p 56.50p 56.50p 56.50p 0
10/01/2005 56.50p 56.50p 56.50p 56.50p 163000
07/01/2005 58.50p 59.00p 56.50p 56.50p 25000
06/01/2005 60.00p 60.00p 59.00p 59.00p 0
05/01/2005 60.00p 60.00p 60.00p 60.00p 16160
04/01/2005 60.50p 60.50p 60.00p 60.00p 275000
31/12/2004 60.00p 60.00p 60.00p 60.00p 0
30/12/2004 60.50p 60.50p 60.00p 60.00p 0
29/12/2004 60.00p 60.00p 60.00p 60.00p 1000
24/12/2004 61.50p 62.50p 60.00p 60.00p 14701
23/12/2004 60.50p 62.50p 60.00p 62.50p 8650
22/12/2004 56.50p 60.00p 56.25p 60.00p 140997
21/12/2004 55.00p 56.50p 54.50p 56.25p 179650
20/12/2004 54.50p 54.50p 54.25p 54.50p 26472
17/12/2004 54.25p 54.25p 54.25p 54.25p 16390
16/12/2004 53.75p 55.25p 53.75p 54.25p 94287

*Close Price adjusted for both dividends and splits