Sondrel (Holdings) (SND) Share Price

Technology Sector

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

Date Open High Low Close* Volume
21/05/2018 107.50p 109.00p 100.00p 103.50p 94675
18/05/2018 107.50p 109.00p 107.00p 107.50p 6495
17/05/2018 103.50p 109.00p 103.50p 107.50p 49869
16/05/2018 103.50p 104.70p 102.70p 103.50p 31619
15/05/2018 103.50p 104.90p 102.54p 103.50p 29596
14/05/2018 100.00p 105.00p 98.04p 103.50p 50711
11/05/2018 101.50p 102.90p 100.00p 100.00p 29351
10/05/2018 100.00p 104.90p 99.11p 101.50p 59159
09/05/2018 100.00p 102.00p 99.00p 100.00p 14700
08/05/2018 100.00p 101.90p 99.00p 100.00p 17549
04/05/2018 98.50p 102.00p 98.50p 100.00p 50363
03/05/2018 98.00p 100.95p 98.00p 98.50p 52571
02/05/2018 95.00p 101.00p 95.00p 98.00p 62078
01/05/2018 94.00p 99.75p 92.51p 95.00p 111929
30/04/2018 90.00p 96.00p 90.00p 94.00p 138317
27/04/2018 88.00p 90.00p 87.11p 88.50p 36737
26/04/2018 88.00p 89.80p 87.00p 88.00p 16089
25/04/2018 88.00p 89.80p 86.10p 88.00p 31464
24/04/2018 86.50p 88.00p 86.50p 88.00p 43226
23/04/2018 86.50p 87.44p 86.10p 86.50p 270893
20/04/2018 86.50p 87.50p 85.00p 86.50p 9166
19/04/2018 86.50p 87.75p 85.00p 86.50p 12665
18/04/2018 86.50p 87.62p 86.11p 86.50p 19369
17/04/2018 84.00p 87.90p 84.00p 86.50p 23498
16/04/2018 84.00p 86.00p 84.00p 84.00p 1226
13/04/2018 84.00p 85.75p 83.20p 84.00p 6669
12/04/2018 83.00p 85.00p 83.00p 84.00p 26079
11/04/2018 84.00p 84.40p 83.00p 83.00p 5598
10/04/2018 82.00p 84.90p 81.00p 84.00p 32170
09/04/2018 78.00p 84.00p 78.00p 82.00p 36362
06/04/2018 76.50p 78.00p 76.25p 78.00p 36322
05/04/2018 74.50p 76.80p 74.50p 76.50p 31462
04/04/2018 74.50p 75.00p 74.50p 74.50p 7893
03/04/2018 76.50p 76.50p 73.10p 74.50p 64502
29/03/2018 80.50p 81.70p 75.15p 76.50p 122412
28/03/2018 80.50p 80.78p 79.10p 80.50p 11100
27/03/2018 80.50p 80.96p 79.10p 80.50p 42707
26/03/2018 80.50p 81.00p 79.11p 80.50p 19157
23/03/2018 82.50p 82.50p 79.00p 80.50p 115834
22/03/2018 82.50p 82.80p 82.06p 82.50p 23212
21/03/2018 84.00p 84.00p 82.50p 82.50p 33581
20/03/2018 84.00p 84.49p 84.00p 84.00p 11459
19/03/2018 86.50p 86.60p 82.10p 84.00p 30796
16/03/2018 88.00p 88.00p 85.00p 86.50p 23025
15/03/2018 88.00p 88.00p 88.00p 88.00p 0
14/03/2018 88.00p 88.00p 86.00p 88.00p 22484
13/03/2018 89.00p 89.00p 86.00p 88.00p 17947
12/03/2018 89.00p 89.00p 89.00p 89.00p 5300
09/03/2018 89.00p 89.00p 87.10p 89.00p 14453
08/03/2018 88.00p 91.00p 86.10p 89.00p 26020
07/03/2018 89.00p 89.00p 86.10p 88.00p 12107
06/03/2018 85.50p 89.90p 85.50p 89.00p 120031
05/03/2018 85.50p 87.90p 84.55p 85.50p 24811
02/03/2018 85.50p 87.90p 84.55p 85.50p 2290
01/03/2018 85.50p 85.50p 83.10p 85.50p 2341
28/02/2018 86.50p 87.80p 85.00p 87.00p 31906
27/02/2018 87.00p 88.00p 85.50p 86.50p 223056
26/02/2018 87.00p 88.90p 87.00p 87.00p 42845
23/02/2018 87.00p 88.00p 85.50p 87.00p 20529
22/02/2018 87.00p 89.00p 86.00p 87.00p 24018
21/02/2018 87.00p 88.90p 86.15p 87.00p 35402
20/02/2018 86.00p 89.00p 86.00p 87.00p 15895
19/02/2018 87.00p 88.29p 86.00p 87.00p 78856
16/02/2018 89.50p 91.90p 85.40p 87.00p 318276
15/02/2018 86.00p 91.00p 86.00p 89.50p 98781
14/02/2018 83.50p 88.00p 83.50p 86.00p 65746
13/02/2018 83.50p 84.90p 83.50p 83.50p 42655
12/02/2018 83.50p 85.00p 83.50p 83.50p 14894
09/02/2018 83.50p 85.00p 83.50p 83.50p 20620
08/02/2018 82.50p 85.00p 82.50p 83.50p 28145
07/02/2018 78.00p 85.00p 78.00p 82.50p 62520
06/02/2018 79.50p 80.00p 73.20p 78.00p 175188
05/02/2018 85.00p 86.33p 81.50p 81.50p 39184
02/02/2018 85.50p 85.50p 83.90p 85.00p 20520
01/02/2018 85.50p 86.33p 85.00p 85.50p 28930
31/01/2018 85.50p 86.33p 84.86p 85.50p 27183
30/01/2018 85.50p 86.74p 84.51p 85.50p 27871
29/01/2018 82.00p 87.00p 80.80p 85.50p 160196
26/01/2018 85.00p 86.00p 80.21p 82.00p 65455
25/01/2018 86.50p 87.44p 83.00p 85.00p 137347
24/01/2018 86.50p 87.77p 85.70p 86.50p 21676
23/01/2018 90.00p 90.00p 85.77p 86.50p 184912
22/01/2018 91.50p 91.80p 89.40p 90.00p 38014
19/01/2018 92.50p 94.00p 90.60p 91.50p 38236
18/01/2018 92.50p 93.50p 92.33p 92.50p 22107
17/01/2018 93.50p 94.00p 91.00p 92.50p 25022
16/01/2018 93.50p 94.45p 92.00p 93.50p 64016
15/01/2018 92.00p 94.70p 92.00p 93.50p 53135
12/01/2018 92.50p 94.00p 91.11p 92.00p 49346
11/01/2018 93.50p 94.15p 92.16p 92.50p 93100
10/01/2018 94.00p 96.00p 91.00p 92.50p 226134
09/01/2018 88.50p 95.24p 88.50p 94.00p 174687
08/01/2018 87.50p 90.00p 87.50p 88.50p 49792
05/01/2018 90.50p 91.89p 87.21p 87.50p 190593
04/01/2018 84.50p 92.45p 83.75p 90.50p 289052
03/01/2018 86.50p 86.95p 82.70p 84.50p 201022
02/01/2018 83.00p 90.00p 83.00p 86.50p 191756
29/12/2017 83.00p 84.00p 82.95p 83.00p 19626
28/12/2017 83.00p 83.17p 82.30p 83.00p 7653
27/12/2017 83.50p 83.75p 82.30p 83.00p 16554
22/12/2017 83.50p 85.00p 82.55p 83.50p 11334
21/12/2017 83.50p 84.96p 82.15p 83.50p 28757
20/12/2017 86.50p 86.60p 82.15p 83.50p 18411
19/12/2017 84.00p 86.73p 84.00p 86.50p 54769
18/12/2017 85.00p 89.80p 83.15p 84.00p 53589
15/12/2017 85.00p 87.00p 83.50p 85.00p 78645
14/12/2017 83.50p 85.00p 80.31p 85.00p 49259
13/12/2017 80.50p 85.00p 80.50p 83.50p 41337
12/12/2017 79.00p 82.00p 78.42p 80.50p 20497
11/12/2017 79.00p 80.00p 78.40p 79.00p 13008
08/12/2017 79.00p 80.00p 78.00p 79.00p 28212
07/12/2017 79.00p 79.77p 78.02p 79.00p 11167
06/12/2017 79.00p 79.80p 78.36p 79.00p 33194
05/12/2017 78.50p 79.00p 78.31p 79.00p 28359
04/12/2017 77.00p 78.95p 75.40p 78.50p 35584
01/12/2017 78.00p 80.00p 75.25p 77.00p 44656
30/11/2017 75.00p 79.00p 74.73p 78.00p 33206
29/11/2017 72.50p 77.00p 71.86p 75.00p 62460
28/11/2017 73.00p 75.00p 71.30p 72.50p 19327
27/11/2017 71.00p 75.00p 70.00p 73.00p 64888
24/11/2017 66.00p 72.00p 66.00p 71.00p 127777
23/11/2017 63.50p 64.00p 62.25p 63.50p 20912
22/11/2017 63.50p 64.35p 62.70p 63.50p 13374
21/11/2017 63.50p 64.85p 62.00p 63.50p 72230
20/11/2017 65.00p 66.50p 62.50p 64.00p 31807
17/11/2017 65.00p 65.60p 63.00p 65.00p 11212
16/11/2017 66.50p 67.25p 65.00p 65.00p 14862
15/11/2017 67.50p 67.50p 65.30p 66.50p 26340
14/11/2017 67.00p 69.24p 66.55p 67.50p 41136
13/11/2017 67.00p 69.00p 66.04p 67.00p 6315
10/11/2017 67.00p 69.00p 66.09p 67.00p 58830
09/11/2017 67.00p 67.50p 66.95p 67.00p 2138
08/11/2017 67.00p 68.00p 64.50p 67.00p 35301
07/11/2017 68.50p 68.95p 66.75p 67.00p 13825
06/11/2017 69.50p 71.00p 67.10p 68.50p 14475
03/11/2017 69.50p 72.00p 69.50p 69.50p 29722
02/11/2017 72.00p 72.75p 67.55p 69.50p 60191
01/11/2017 72.00p 73.00p 71.04p 72.00p 21243
31/10/2017 69.50p 73.80p 69.50p 72.00p 74026
30/10/2017 72.50p 72.50p 67.00p 69.50p 110604
27/10/2017 72.00p 73.70p 71.50p 72.00p 23094
26/10/2017 72.00p 72.00p 70.00p 72.00p 495740
25/10/2017 72.00p 72.00p 72.00p 72.00p 0
24/10/2017 72.50p 72.50p 71.00p 72.00p 6895
23/10/2017 73.00p 75.00p 71.70p 72.50p 45888
20/10/2017 73.00p 73.00p 71.70p 73.00p 1815
19/10/2017 72.50p 75.00p 71.70p 73.00p 18201
18/10/2017 72.50p 73.75p 71.70p 72.50p 16123
17/10/2017 72.50p 72.50p 71.70p 72.50p 4608
16/10/2017 72.50p 75.00p 71.32p 72.50p 48830
13/10/2017 75.00p 75.00p 72.50p 72.50p 52739
12/10/2017 71.50p 75.00p 71.50p 75.00p 435474
11/10/2017 71.50p 71.50p 71.50p 71.50p 17968
10/10/2017 71.50p 71.50p 71.50p 71.50p 8915
09/10/2017 71.00p 71.50p 71.00p 71.50p 110568
06/10/2017 68.50p 72.50p 68.50p 71.00p 23852
05/10/2017 68.50p 68.50p 68.50p 68.50p 55454
04/10/2017 68.50p 68.50p 68.50p 68.50p 1726
03/10/2017 67.00p 68.50p 67.00p 68.50p 31458
02/10/2017 67.00p 67.50p 67.00p 67.00p 1763
29/09/2017 67.00p 67.00p 67.00p 67.00p 17576
28/09/2017 67.00p 67.00p 67.00p 67.00p 380
27/09/2017 65.50p 67.00p 65.50p 67.00p 30633
26/09/2017 65.50p 65.50p 65.50p 65.50p 157921
25/09/2017 65.50p 65.50p 65.50p 65.50p 17848
22/09/2017 65.50p 65.50p 65.50p 65.50p 11138
21/09/2017 65.50p 65.50p 65.50p 65.50p 22943
20/09/2017 65.50p 65.50p 65.50p 65.50p 9452
19/09/2017 65.50p 65.50p 65.50p 65.50p 16363
18/09/2017 65.50p 65.50p 65.50p 65.50p 26088
15/09/2017 65.50p 65.50p 65.50p 65.50p 1607
14/09/2017 65.50p 65.50p 65.50p 65.50p 27674
13/09/2017 66.50p 66.50p 65.50p 65.50p 24296
12/09/2017 70.00p 70.00p 66.50p 66.50p 70361
11/09/2017 69.50p 70.00p 69.50p 70.00p 56307
08/09/2017 65.50p 69.50p 65.50p 69.50p 165631
07/09/2017 65.00p 65.50p 65.00p 65.50p 18643
06/09/2017 63.50p 65.25p 63.00p 65.00p 55969
05/09/2017 66.00p 66.00p 63.50p 63.50p 25242
04/09/2017 66.00p 66.00p 65.00p 66.00p 5510
01/09/2017 66.50p 66.50p 66.00p 66.00p 23037
31/08/2017 65.50p 66.50p 65.50p 66.50p 72972
30/08/2017 65.50p 65.50p 65.50p 65.50p 38794
29/08/2017 67.00p 67.00p 65.00p 65.50p 9470
25/08/2017 68.00p 68.00p 67.00p 67.00p 22926
24/08/2017 68.00p 68.00p 68.00p 68.00p 673
23/08/2017 68.00p 68.00p 68.00p 68.00p 15395
22/08/2017 68.00p 68.00p 68.00p 68.00p 16737
21/08/2017 68.00p 68.00p 68.00p 68.00p 5259
18/08/2017 67.50p 68.00p 67.50p 68.00p 12725
17/08/2017 69.00p 69.00p 67.50p 67.50p 63280
16/08/2017 69.00p 69.00p 69.00p 69.00p 24209
15/08/2017 69.00p 69.00p 68.50p 69.00p 54286
14/08/2017 68.50p 69.00p 68.50p 69.00p 27865
11/08/2017 69.50p 69.50p 68.00p 68.50p 60515
10/08/2017 69.50p 69.50p 69.50p 69.50p 87014
09/08/2017 69.50p 69.50p 69.50p 69.50p 10802
08/08/2017 69.50p 69.50p 69.50p 69.50p 63040
07/08/2017 69.50p 69.50p 69.50p 69.50p 17023
04/08/2017 68.50p 69.50p 68.50p 69.50p 314303

*Close Price adjusted for both dividends and splits