Sondrel (Holdings) (SND) Share Price

Technology Sector

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

Date Open High Low Close* Volume
27/02/2019 99.50p 99.50p 98.51p 99.50p 21400
26/02/2019 102.50p 102.50p 98.00p 99.50p 52471
25/02/2019 98.00p 104.89p 98.00p 102.50p 40292
22/02/2019 98.00p 98.70p 96.00p 98.00p 3850
21/02/2019 98.00p 99.92p 98.00p 98.00p 21548
20/02/2019 98.00p 98.20p 98.00p 98.00p 3111
19/02/2019 98.00p 99.50p 98.00p 98.00p 205
18/02/2019 99.00p 102.22p 97.00p 98.00p 60218
15/02/2019 98.50p 100.25p 96.51p 99.00p 21487
14/02/2019 101.50p 108.90p 98.00p 98.50p 139962
13/02/2019 97.50p 105.00p 97.00p 102.00p 29779
12/02/2019 99.50p 103.00p 95.00p 99.88p 78312
11/02/2019 94.50p 101.00p 94.50p 99.00p 83086
08/02/2019 94.50p 96.35p 94.50p 94.50p 37793
07/02/2019 94.50p 96.78p 94.50p 94.50p 23185
06/02/2019 94.50p 96.78p 94.50p 94.50p 57505
05/02/2019 94.50p 96.78p 94.50p 94.50p 100843
04/02/2019 94.50p 96.80p 94.50p 94.50p 21504
01/02/2019 94.50p 96.30p 94.50p 94.50p 19017
31/01/2019 94.50p 96.49p 94.50p 94.50p 20328
30/01/2019 94.50p 96.49p 94.50p 94.50p 14252
29/01/2019 94.50p 94.55p 92.00p 94.50p 1697
28/01/2019 94.50p 94.90p 92.44p 94.50p 27837
25/01/2019 94.50p 95.49p 92.25p 94.50p 76410
24/01/2019 94.50p 95.85p 92.20p 94.50p 6000
23/01/2019 95.50p 96.00p 92.20p 94.50p 13263
22/01/2019 96.50p 96.50p 93.55p 95.50p 62971
21/01/2019 93.50p 99.00p 92.20p 94.50p 134431
18/01/2019 90.00p 94.50p 89.70p 93.50p 28730
17/01/2019 90.00p 91.90p 89.50p 90.00p 4044
16/01/2019 90.00p 91.90p 89.11p 90.00p 27547
15/01/2019 89.00p 91.49p 89.00p 90.00p 11960
14/01/2019 90.50p 90.50p 88.20p 89.00p 42433
11/01/2019 90.00p 92.00p 89.00p 90.50p 25698
10/01/2019 93.50p 94.70p 90.51p 91.00p 22602
09/01/2019 86.00p 94.90p 86.00p 93.50p 103751
08/01/2019 87.00p 88.50p 85.00p 86.00p 35090
07/01/2019 88.00p 88.75p 85.88p 87.00p 43841
04/01/2019 87.50p 88.75p 85.50p 88.00p 30035
03/01/2019 87.50p 89.00p 85.50p 87.50p 15192
02/01/2019 88.50p 89.70p 87.00p 87.50p 5208
01/01/2019 88.50p 89.80p 88.50p 88.50p 13106
31/12/2018 88.50p 89.80p 88.50p 88.50p 13106
28/12/2018 88.50p 88.50p 88.16p 88.50p 5356
27/12/2018 87.00p 90.00p 87.00p 88.50p 63529
26/12/2018 87.00p 87.00p 85.85p 87.00p 9000
25/12/2018 87.00p 87.00p 85.85p 87.00p 9000
24/12/2018 87.00p 87.00p 85.85p 87.00p 9000
21/12/2018 86.50p 88.00p 86.50p 87.00p 1500
20/12/2018 85.00p 88.00p 85.00p 86.50p 17633
19/12/2018 85.50p 87.00p 83.51p 85.00p 18126
18/12/2018 88.50p 89.00p 83.25p 85.50p 95674
17/12/2018 89.50p 90.00p 87.25p 88.50p 19148
14/12/2018 91.00p 92.49p 87.22p 89.50p 23800
13/12/2018 92.50p 92.50p 89.50p 91.00p 50855
12/12/2018 92.50p 94.50p 92.50p 92.50p 4530
11/12/2018 94.50p 95.50p 91.25p 92.50p 45597
10/12/2018 95.50p 100.00p 93.05p 94.50p 88410
07/12/2018 90.00p 96.00p 90.00p 94.50p 52623
06/12/2018 91.50p 91.50p 88.50p 90.00p 20045
05/12/2018 94.50p 94.50p 90.00p 91.50p 22486
04/12/2018 98.00p 98.00p 93.15p 94.50p 41046
03/12/2018 96.50p 99.00p 96.00p 98.00p 111815
30/11/2018 101.50p 105.00p 96.10p 96.50p 171440
29/11/2018 96.50p 102.00p 96.26p 101.50p 251110
28/11/2018 90.50p 99.00p 90.50p 96.50p 102208
27/11/2018 93.50p 93.90p 88.55p 90.50p 89721
26/11/2018 90.00p 95.00p 88.10p 93.50p 637971
23/11/2018 85.00p 86.49p 83.10p 85.00p 13455
22/11/2018 82.50p 87.00p 82.50p 85.00p 70418
21/11/2018 78.50p 84.00p 78.00p 82.50p 60537
20/11/2018 77.50p 80.00p 77.15p 78.50p 21286
19/11/2018 77.50p 79.35p 77.00p 77.50p 6974
16/11/2018 81.50p 81.50p 77.00p 77.50p 32028
15/11/2018 82.00p 82.66p 80.30p 81.50p 6751
14/11/2018 82.00p 82.00p 80.00p 82.00p 19223
13/11/2018 81.50p 83.00p 80.25p 82.00p 497984
12/11/2018 81.50p 82.48p 80.60p 81.50p 11132
09/11/2018 81.50p 82.48p 81.00p 81.50p 4011
08/11/2018 81.50p 82.69p 80.55p 81.50p 441306
07/11/2018 81.50p 82.90p 81.00p 81.50p 9705
06/11/2018 81.50p 83.00p 81.00p 81.50p 28916
05/11/2018 80.50p 83.00p 80.00p 81.50p 520744
02/11/2018 80.00p 82.80p 80.00p 80.50p 22306
01/11/2018 80.00p 81.95p 79.21p 80.00p 23325
31/10/2018 77.50p 82.00p 76.00p 80.00p 29985
30/10/2018 80.00p 80.00p 74.50p 77.50p 80567
29/10/2018 80.00p 82.00p 79.00p 80.00p 16046
26/10/2018 79.50p 82.00p 78.55p 80.00p 57315
25/10/2018 80.00p 80.00p 78.40p 79.50p 17320
24/10/2018 80.50p 82.90p 80.00p 80.50p 771
23/10/2018 80.50p 82.90p 80.15p 80.50p 20679
22/10/2018 80.50p 82.90p 80.10p 80.50p 6025
19/10/2018 80.50p 82.90p 80.50p 80.50p 1194
18/10/2018 80.50p 80.50p 80.00p 80.50p 2006
17/10/2018 80.50p 82.99p 80.00p 80.50p 27654
16/10/2018 80.50p 82.99p 80.05p 80.50p 25573
15/10/2018 80.50p 83.00p 80.05p 80.50p 36098
12/10/2018 80.50p 83.00p 79.51p 80.50p 56722
11/10/2018 76.50p 82.90p 74.00p 80.50p 124887
10/10/2018 87.50p 89.00p 79.00p 79.50p 210724
09/10/2018 85.00p 85.00p 82.30p 83.50p 55373
08/10/2018 85.00p 86.00p 84.00p 85.00p 48597
05/10/2018 85.00p 85.00p 83.92p 85.00p 25747
04/10/2018 85.00p 85.30p 83.10p 85.00p 23166
03/10/2018 85.00p 85.37p 84.11p 85.00p 26904
02/10/2018 85.00p 85.37p 84.11p 85.00p 7045
01/10/2018 84.00p 85.90p 84.00p 85.00p 29121
28/09/2018 84.50p 84.90p 83.00p 84.00p 38500
27/09/2018 84.50p 85.30p 84.50p 84.50p 3983
26/09/2018 85.00p 85.39p 83.30p 84.50p 4690
25/09/2018 85.00p 85.50p 83.00p 85.00p 31017
24/09/2018 85.00p 85.74p 83.11p 85.00p 19651
21/09/2018 87.50p 87.50p 84.00p 85.00p 30639
20/09/2018 87.50p 87.50p 85.10p 87.50p 51773
19/09/2018 87.50p 87.50p 85.00p 87.50p 29207
18/09/2018 87.50p 87.50p 87.40p 87.50p 19620
17/09/2018 88.00p 88.00p 86.00p 87.50p 19081
14/09/2018 88.00p 88.00p 86.10p 88.00p 12617
13/09/2018 88.00p 88.00p 87.00p 88.00p 1000
12/09/2018 88.00p 88.70p 86.22p 88.00p 19456
11/09/2018 89.00p 89.00p 87.00p 88.00p 19620
10/09/2018 88.50p 90.00p 87.11p 89.00p 14495
07/09/2018 89.50p 90.98p 88.50p 88.50p 45743
06/09/2018 89.50p 90.50p 89.36p 89.50p 12220
05/09/2018 90.00p 90.00p 89.22p 89.50p 13643
04/09/2018 90.50p 91.50p 88.78p 90.00p 38522
03/09/2018 90.00p 91.00p 89.10p 90.50p 30809
31/08/2018 90.00p 91.00p 88.00p 90.00p 4794
30/08/2018 90.00p 91.00p 90.00p 90.00p 1536
29/08/2018 91.00p 91.70p 88.00p 90.00p 34964
28/08/2018 91.00p 92.40p 89.10p 91.00p 5417
24/08/2018 91.00p 91.09p 91.00p 91.00p 5250
23/08/2018 91.00p 91.13p 89.00p 91.00p 16034
22/08/2018 91.00p 91.49p 91.00p 91.00p 6766
21/08/2018 91.00p 91.70p 89.10p 91.00p 6576
20/08/2018 91.00p 91.90p 89.00p 91.00p 8508
17/08/2018 92.00p 92.00p 88.10p 91.00p 36659
16/08/2018 94.50p 94.50p 90.00p 92.00p 17500
15/08/2018 94.50p 95.00p 93.10p 94.50p 8200
14/08/2018 94.50p 95.50p 93.22p 94.50p 231170
13/08/2018 93.00p 96.00p 93.00p 94.50p 21446
10/08/2018 93.50p 94.80p 93.00p 93.00p 8009
09/08/2018 95.00p 95.00p 93.00p 93.50p 20613
08/08/2018 90.00p 95.97p 90.00p 95.00p 47012
07/08/2018 90.50p 91.50p 88.00p 90.00p 27367
06/08/2018 90.50p 91.80p 88.70p 90.50p 13471
03/08/2018 92.50p 92.50p 88.00p 90.50p 25767
02/08/2018 92.50p 93.71p 90.25p 92.50p 10025
01/08/2018 92.50p 93.00p 90.00p 92.50p 24301
31/07/2018 93.50p 94.85p 90.11p 92.50p 7529
30/07/2018 93.50p 94.66p 92.00p 93.50p 38143
27/07/2018 93.50p 94.66p 92.35p 93.50p 48555
26/07/2018 93.50p 94.25p 92.35p 93.50p 28429
25/07/2018 94.00p 94.75p 93.30p 94.00p 97036
24/07/2018 94.00p 94.90p 93.21p 94.00p 8937
23/07/2018 93.50p 95.00p 93.05p 94.00p 43041
20/07/2018 91.00p 94.90p 90.00p 93.50p 52816
19/07/2018 91.50p 91.80p 85.45p 91.00p 84253
18/07/2018 94.50p 94.50p 91.10p 91.50p 156457
17/07/2018 96.00p 96.00p 93.00p 94.50p 15933
16/07/2018 95.50p 96.40p 93.00p 96.00p 88720
13/07/2018 100.50p 101.30p 99.25p 100.50p 17866
12/07/2018 100.50p 101.00p 99.12p 100.50p 93478
11/07/2018 100.50p 101.30p 99.12p 100.50p 23425
10/07/2018 100.50p 101.34p 99.12p 100.50p 24790
09/07/2018 100.50p 101.40p 99.11p 100.50p 48042
06/07/2018 100.50p 102.00p 99.01p 100.00p 30473
05/07/2018 101.00p 102.00p 99.01p 100.50p 23424
04/07/2018 100.00p 102.08p 99.00p 101.00p 80373
03/07/2018 100.00p 101.89p 99.00p 100.00p 17349
02/07/2018 108.00p 108.00p 96.50p 100.00p 348044
29/06/2018 108.50p 110.00p 105.00p 108.00p 39428
28/06/2018 107.00p 110.00p 107.00p 108.50p 1183
27/06/2018 107.00p 108.00p 105.00p 107.00p 9900
26/06/2018 107.00p 108.00p 105.00p 107.00p 21454
25/06/2018 107.00p 109.00p 105.20p 107.00p 1788
22/06/2018 107.00p 108.00p 105.20p 107.00p 5530
21/06/2018 108.00p 108.00p 105.00p 107.00p 6385
20/06/2018 109.50p 109.50p 107.00p 108.00p 22500
19/06/2018 109.50p 111.00p 107.00p 109.50p 76924
18/06/2018 109.50p 111.00p 107.00p 109.50p 257960
15/06/2018 111.50p 112.42p 107.00p 109.50p 45320
14/06/2018 111.50p 112.42p 110.00p 111.50p 112119
13/06/2018 111.50p 112.42p 111.50p 111.50p 8660
12/06/2018 111.50p 112.85p 110.00p 111.50p 12164
11/06/2018 111.00p 112.85p 109.50p 111.50p 37383
08/06/2018 111.00p 112.40p 108.00p 111.00p 34521
07/06/2018 110.50p 113.00p 108.00p 108.00p 22598
06/06/2018 110.50p 112.75p 110.50p 110.50p 6430
05/06/2018 107.00p 110.90p 107.00p 110.50p 27576
04/06/2018 107.00p 108.90p 106.00p 107.00p 15219
01/06/2018 106.50p 107.75p 106.00p 107.00p 29084
31/05/2018 106.50p 107.65p 106.00p 106.50p 29150
30/05/2018 106.50p 107.67p 106.00p 106.50p 30342
29/05/2018 107.50p 109.60p 106.00p 106.50p 214582
25/05/2018 111.50p 111.50p 105.21p 107.50p 81270
24/05/2018 112.50p 115.00p 110.00p 111.50p 193562
23/05/2018 107.50p 116.80p 107.50p 112.50p 210143
22/05/2018 103.50p 106.99p 103.50p 105.00p 81119

*Close Price adjusted for both dividends and splits