Sondrel (Holdings) (SND) Share Price

Technology Sector

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

Date Open High Low Close* Volume
03/08/2017 69.00p 70.00p 68.50p 68.50p 1472612
02/08/2017 69.50p 70.00p 69.50p 70.00p 52893
01/08/2017 67.50p 70.50p 67.50p 70.00p 75312
31/07/2017 67.50p 67.50p 67.50p 67.50p 707040
28/07/2017 69.00p 69.00p 67.50p 67.50p 10374
27/07/2017 69.00p 69.00p 69.00p 69.00p 60933
26/07/2017 69.00p 69.00p 69.00p 69.00p 17979
25/07/2017 69.00p 69.00p 69.00p 69.00p 20228
24/07/2017 69.00p 69.00p 69.00p 69.00p 8605
21/07/2017 69.00p 69.00p 69.00p 69.00p 20333
20/07/2017 69.00p 69.00p 69.00p 69.00p 23042
19/07/2017 66.50p 69.00p 66.50p 69.00p 23567
18/07/2017 68.00p 68.00p 66.50p 66.50p 87259
17/07/2017 69.00p 69.00p 68.00p 68.00p 24810
14/07/2017 69.00p 69.00p 69.00p 69.00p 18344
13/07/2017 69.00p 69.00p 69.00p 69.00p 6982
12/07/2017 70.00p 70.00p 69.00p 69.00p 20024
11/07/2017 69.50p 70.00p 69.50p 70.00p 11310
10/07/2017 70.50p 70.50p 69.50p 69.50p 24918
07/07/2017 71.50p 71.50p 70.50p 70.50p 49147
06/07/2017 70.00p 71.50p 70.00p 71.50p 36158
05/07/2017 68.00p 70.00p 68.00p 70.00p 26406
04/07/2017 68.50p 68.50p 68.00p 68.00p 34709
03/07/2017 68.50p 68.50p 68.50p 68.50p 64432
30/06/2017 68.50p 68.50p 68.50p 68.50p 2877
29/06/2017 68.50p 68.50p 68.50p 68.50p 45700
28/06/2017 69.00p 69.00p 68.50p 68.50p 5596
27/06/2017 70.50p 70.50p 68.25p 69.00p 42418
26/06/2017 70.50p 70.50p 70.50p 70.50p 11383
23/06/2017 70.50p 70.75p 70.50p 70.50p 45901
22/06/2017 70.00p 70.50p 70.00p 70.50p 0
21/06/2017 69.50p 70.00p 69.50p 70.00p 0
20/06/2017 67.00p 69.50p 67.00p 69.50p 0
19/06/2017 65.75p 67.00p 65.75p 67.00p 0
16/06/2017 66.50p 66.50p 64.10p 65.75p 51946
15/06/2017 67.50p 68.00p 65.00p 66.50p 59131
14/06/2017 66.50p 68.45p 66.00p 67.50p 544442
13/06/2017 66.50p 67.12p 65.02p 66.50p 487180
12/06/2017 69.50p 69.80p 66.50p 66.50p 1431530
09/06/2017 71.50p 71.50p 67.20p 69.50p 55677
08/06/2017 70.00p 72.00p 69.20p 72.00p 38568
07/06/2017 70.00p 70.89p 67.10p 70.00p 174793
06/06/2017 74.00p 74.00p 68.96p 70.00p 190254
05/06/2017 78.50p 78.66p 70.72p 74.00p 297813
02/06/2017 78.00p 79.00p 77.02p 78.50p 116211
01/06/2017 77.75p 78.60p 77.30p 78.00p 16865
31/05/2017 79.00p 79.00p 76.10p 77.75p 124027
30/05/2017 79.00p 80.50p 78.10p 79.00p 165808
26/05/2017 78.50p 79.50p 78.50p 79.50p 333138
25/05/2017 82.50p 82.50p 77.50p 78.50p 668288
24/05/2017 90.00p 90.00p 80.60p 82.50p 196710
23/05/2017 87.50p 89.00p 86.00p 87.50p 121616
22/05/2017 85.00p 90.00p 84.21p 87.50p 74632
19/05/2017 85.00p 85.00p 85.00p 85.00p 0
18/05/2017 85.00p 87.00p 83.55p 85.00p 7449
17/05/2017 85.00p 86.80p 83.00p 85.00p 28838
16/05/2017 85.00p 86.80p 85.00p 85.00p 569
15/05/2017 85.00p 87.00p 83.11p 85.00p 83296
12/05/2017 85.00p 85.00p 85.00p 85.00p 0
11/05/2017 85.00p 86.80p 85.00p 85.00p 26695
10/05/2017 85.75p 87.00p 85.00p 85.00p 23475
09/05/2017 86.00p 86.66p 85.00p 85.75p 39798
08/05/2017 85.50p 87.00p 84.50p 86.00p 69909
05/05/2017 85.50p 87.00p 85.15p 85.50p 77964
04/05/2017 83.00p 87.00p 82.21p 85.50p 106762
03/05/2017 85.00p 85.50p 83.31p 83.50p 43422
02/05/2017 85.50p 86.89p 84.41p 85.00p 22699
28/04/2017 84.50p 86.00p 83.77p 85.50p 37151
27/04/2017 82.50p 86.00p 82.50p 84.50p 19463
26/04/2017 82.50p 83.64p 82.06p 82.50p 12199
25/04/2017 82.50p 83.00p 82.50p 82.50p 3659
24/04/2017 82.50p 84.00p 81.68p 82.50p 21175
21/04/2017 82.50p 83.00p 81.60p 82.50p 37624
20/04/2017 82.50p 83.75p 81.00p 82.50p 20759
19/04/2017 81.50p 82.50p 80.22p 82.50p 31935
18/04/2017 82.00p 83.00p 80.03p 81.50p 31164
13/04/2017 85.00p 85.75p 82.00p 82.00p 46606
12/04/2017 84.00p 87.00p 83.57p 85.00p 46920
11/04/2017 83.50p 85.00p 83.50p 84.00p 43133
10/04/2017 78.00p 84.00p 78.00p 83.00p 174362
07/04/2017 78.00p 78.00p 78.00p 78.00p 0
06/04/2017 78.00p 79.40p 76.31p 78.00p 20986
05/04/2017 78.00p 80.00p 76.31p 78.00p 27379
04/04/2017 78.00p 78.00p 78.00p 78.00p 0
03/04/2017 78.00p 80.00p 76.25p 78.00p 63237
31/03/2017 78.00p 79.40p 76.21p 78.00p 70287
30/03/2017 78.00p 79.60p 76.00p 78.00p 15101
29/03/2017 78.00p 79.60p 76.21p 78.00p 18054
28/03/2017 78.00p 78.70p 76.00p 78.00p 74874
27/03/2017 79.00p 79.00p 76.10p 78.00p 80355
24/03/2017 79.00p 79.00p 78.10p 79.00p 1282
23/03/2017 80.00p 80.00p 79.00p 79.00p 19500
22/03/2017 80.00p 80.15p 79.11p 80.00p 1479
21/03/2017 81.00p 81.00p 79.00p 80.00p 54660
20/03/2017 81.00p 81.00p 79.00p 81.00p 67852
17/03/2017 81.00p 81.00p 79.11p 81.00p 36704
16/03/2017 81.00p 81.00p 80.00p 81.00p 8015
15/03/2017 81.00p 81.00p 80.00p 81.00p 23108
14/03/2017 81.00p 81.30p 80.50p 81.00p 47864
13/03/2017 81.00p 81.00p 80.00p 81.00p 16000
10/03/2017 81.00p 81.30p 80.00p 81.00p 185117
09/03/2017 81.00p 81.00p 80.00p 81.00p 109000
08/03/2017 81.00p 81.00p 80.00p 81.00p 9275
07/03/2017 81.00p 81.33p 80.00p 81.00p 42172
06/03/2017 81.50p 82.70p 80.00p 81.00p 79206
03/03/2017 81.00p 82.89p 80.33p 81.50p 37117
02/03/2017 80.00p 82.00p 78.51p 81.00p 90249
01/03/2017 78.50p 80.00p 78.01p 79.50p 45895
28/02/2017 81.50p 82.22p 77.00p 78.50p 54374
27/02/2017 81.50p 82.50p 80.00p 81.50p 32189
24/02/2017 81.00p 81.50p 80.00p 81.50p 9806
23/02/2017 81.00p 81.10p 80.01p 81.00p 10500
22/02/2017 81.00p 81.15p 80.00p 81.00p 19067
21/02/2017 81.00p 81.50p 80.00p 81.00p 60113
20/02/2017 81.50p 81.50p 80.66p 81.00p 3664
17/02/2017 82.00p 82.98p 81.10p 81.50p 6466
16/02/2017 83.50p 84.90p 81.33p 82.00p 70324
15/02/2017 81.50p 84.90p 81.50p 83.75p 49630
14/02/2017 81.00p 81.59p 80.50p 81.50p 30167
13/02/2017 80.00p 81.66p 78.00p 81.00p 46700
10/02/2017 80.00p 81.66p 79.21p 80.00p 43012
09/02/2017 79.50p 81.66p 79.20p 80.00p 51988
08/02/2017 80.00p 81.00p 79.18p 79.50p 10215
07/02/2017 76.50p 82.00p 76.50p 80.00p 399956
06/02/2017 76.50p 78.00p 75.50p 76.50p 33920
03/02/2017 76.50p 77.14p 75.00p 76.50p 21000
02/02/2017 76.50p 76.50p 75.00p 76.50p 187618
01/02/2017 76.50p 76.50p 75.00p 76.50p 74870
31/01/2017 77.50p 77.80p 75.00p 76.50p 32082
30/01/2017 77.50p 78.03p 75.00p 77.50p 64328
27/01/2017 77.50p 78.11p 75.10p 77.50p 48391
26/01/2017 77.50p 78.33p 75.00p 77.50p 76725
25/01/2017 78.50p 80.21p 75.00p 77.50p 80315
24/01/2017 72.50p 78.50p 72.25p 77.00p 128482
23/01/2017 72.50p 74.14p 72.50p 72.50p 5837
20/01/2017 72.50p 74.14p 72.30p 72.50p 255694
19/01/2017 72.00p 74.00p 72.00p 72.50p 20206
18/01/2017 72.00p 73.00p 71.80p 72.00p 45081
17/01/2017 72.00p 73.60p 71.70p 72.00p 3316
16/01/2017 72.00p 73.20p 71.60p 72.00p 88372
13/01/2017 73.00p 75.00p 71.58p 72.00p 88059
12/01/2017 72.50p 74.90p 71.55p 73.00p 45998
11/01/2017 72.50p 74.33p 71.11p 72.50p 45799
10/01/2017 73.00p 74.28p 71.11p 72.50p 231996
09/01/2017 71.00p 74.40p 70.32p 73.00p 201280
06/01/2017 69.00p 70.99p 68.01p 69.50p 214212
05/01/2017 69.50p 69.50p 67.00p 69.00p 239404
04/01/2017 70.50p 70.77p 68.01p 69.50p 49899
03/01/2017 70.50p 70.80p 69.56p 70.50p 21666
30/12/2016 70.50p 71.25p 69.51p 70.50p 47590
29/12/2016 70.50p 70.80p 70.50p 70.50p 7100
28/12/2016 70.50p 71.25p 70.10p 70.50p 14340
23/12/2016 70.50p 70.80p 70.50p 70.50p 63580
22/12/2016 70.50p 70.80p 69.50p 70.50p 8902
21/12/2016 70.50p 70.80p 69.70p 70.50p 37712
20/12/2016 70.50p 70.85p 70.50p 70.50p 4000
19/12/2016 70.50p 70.90p 69.50p 70.50p 34627
16/12/2016 70.50p 70.90p 70.50p 70.50p 79752
15/12/2016 70.50p 71.25p 70.00p 70.50p 16397
14/12/2016 70.00p 70.50p 70.00p 70.00p 10616
13/12/2016 70.50p 71.00p 69.40p 70.00p 18269
12/12/2016 70.50p 71.00p 69.40p 70.50p 20903
09/12/2016 70.50p 72.00p 70.00p 70.50p 6521
08/12/2016 70.50p 72.50p 70.50p 70.50p 86139
07/12/2016 71.50p 71.50p 69.55p 70.50p 47291
06/12/2016 70.50p 71.99p 68.45p 71.50p 199892
05/12/2016 70.50p 70.80p 69.00p 70.50p 20549
02/12/2016 70.50p 70.50p 70.44p 70.50p 157098
01/12/2016 70.50p 71.50p 69.00p 70.50p 64063
30/11/2016 70.50p 72.00p 70.01p 70.50p 286492
29/11/2016 69.00p 70.33p 69.00p 69.00p 31161
28/11/2016 69.00p 69.34p 67.11p 69.00p 38949
25/11/2016 68.50p 69.06p 67.00p 69.00p 12649
24/11/2016 68.50p 68.50p 67.30p 68.50p 5707
23/11/2016 70.00p 70.00p 68.21p 68.50p 32563
22/11/2016 70.00p 70.40p 68.66p 70.00p 75732
21/11/2016 70.00p 70.45p 70.00p 70.00p 18611
18/11/2016 70.50p 71.95p 68.66p 70.00p 171188
17/11/2016 70.50p 71.00p 70.50p 70.50p 17932
16/11/2016 70.50p 71.40p 69.22p 70.50p 53034
15/11/2016 70.00p 70.70p 69.80p 70.50p 31372
14/11/2016 69.00p 70.00p 68.65p 70.00p 94213
11/11/2016 69.00p 70.00p 69.00p 69.00p 5586
10/11/2016 67.50p 70.00p 67.50p 69.00p 25095
09/11/2016 67.00p 68.98p 65.21p 68.00p 65125
08/11/2016 70.00p 70.50p 70.00p 70.00p 0
07/11/2016 70.00p 71.35p 70.00p 70.00p 4867
04/11/2016 70.00p 71.44p 68.67p 70.00p 60674
03/11/2016 70.50p 70.50p 69.51p 70.50p 35000
02/11/2016 70.50p 71.14p 70.00p 70.50p 103370
01/11/2016 67.50p 72.00p 66.55p 70.50p 203997
31/10/2016 67.00p 67.65p 66.51p 67.50p 29362
28/10/2016 67.00p 67.70p 67.00p 67.00p 9485
27/10/2016 67.00p 67.70p 67.00p 67.00p 7937
26/10/2016 67.50p 68.49p 66.85p 67.00p 26059
25/10/2016 67.50p 68.49p 67.50p 67.50p 110067
24/10/2016 67.50p 68.40p 66.00p 67.50p 17513
21/10/2016 67.50p 68.80p 66.00p 67.50p 26343
20/10/2016 67.50p 68.80p 67.00p 67.50p 84630
19/10/2016 65.50p 68.00p 65.20p 67.50p 132055

*Close Price adjusted for both dividends and splits