Sondrel (Holdings) (SND) Share Price

Technology Sector

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

Date Open High Low Close* Volume
18/10/2016 61.50p 64.49p 60.45p 64.00p 98687
17/10/2016 63.00p 63.90p 58.22p 61.50p 91041
14/10/2016 63.00p 64.20p 61.01p 63.00p 39792
13/10/2016 63.00p 64.60p 61.46p 63.00p 26948
12/10/2016 63.50p 63.50p 63.00p 63.00p 0
11/10/2016 64.00p 65.49p 62.31p 63.50p 16842
10/10/2016 65.00p 65.33p 62.00p 64.00p 24937
07/10/2016 66.50p 66.50p 64.00p 65.00p 36623
06/10/2016 67.50p 68.20p 65.00p 66.50p 65616
05/10/2016 68.00p 68.00p 66.60p 67.50p 14985
04/10/2016 68.00p 68.49p 66.20p 68.00p 19272
03/10/2016 68.00p 68.49p 66.33p 68.00p 57117
30/09/2016 68.00p 68.49p 68.00p 68.00p 9517
29/09/2016 68.00p 69.00p 67.50p 68.00p 12669
28/09/2016 68.50p 69.34p 67.41p 68.00p 17526
27/09/2016 68.50p 69.34p 67.25p 68.50p 5433
26/09/2016 68.50p 69.79p 67.21p 68.50p 38247
23/09/2016 68.00p 68.90p 67.00p 68.50p 10966
22/09/2016 68.00p 70.00p 67.00p 68.00p 6113
21/09/2016 67.00p 68.90p 66.00p 68.00p 49853
20/09/2016 68.00p 68.00p 66.02p 67.00p 24719
19/09/2016 68.50p 68.80p 66.00p 68.00p 58327
16/09/2016 69.00p 69.20p 66.82p 68.50p 22794
15/09/2016 70.50p 70.50p 67.73p 69.00p 8352
14/09/2016 70.50p 70.77p 69.02p 70.50p 5000
13/09/2016 70.00p 71.00p 70.00p 70.50p 13112
12/09/2016 70.00p 70.00p 68.55p 70.00p 8560
09/09/2016 70.00p 70.00p 68.60p 70.00p 19178
08/09/2016 70.00p 70.35p 68.62p 70.00p 5231
07/09/2016 70.00p 70.35p 68.60p 70.00p 6690
06/09/2016 70.00p 70.92p 68.55p 70.00p 22496
05/09/2016 70.50p 70.50p 68.00p 70.00p 17938
02/09/2016 70.50p 70.95p 69.00p 70.50p 26458
01/09/2016 71.50p 71.50p 69.00p 70.50p 35263
31/08/2016 73.50p 73.50p 70.25p 71.50p 17754
30/08/2016 74.50p 74.50p 72.11p 73.50p 19804
26/08/2016 74.00p 74.60p 73.00p 74.50p 15181
25/08/2016 74.00p 74.00p 74.00p 74.00p 0
24/08/2016 75.50p 76.55p 72.73p 74.00p 32025
23/08/2016 74.50p 76.70p 74.00p 75.50p 19310
22/08/2016 73.50p 77.00p 73.00p 74.50p 34931
19/08/2016 73.50p 75.00p 73.50p 73.50p 66811
18/08/2016 74.00p 74.22p 73.55p 74.00p 18359
17/08/2016 74.00p 74.22p 73.55p 74.00p 2572
16/08/2016 74.00p 74.25p 73.00p 74.00p 12343
15/08/2016 74.00p 74.00p 73.00p 74.00p 2500
12/08/2016 74.00p 74.44p 73.02p 74.00p 9000
11/08/2016 74.00p 75.00p 73.00p 74.00p 6649
10/08/2016 71.50p 74.44p 71.50p 74.00p 77853
09/08/2016 71.50p 72.40p 70.02p 71.50p 22649
08/08/2016 71.50p 72.40p 70.15p 71.50p 37354
05/08/2016 73.50p 75.30p 70.00p 71.50p 58187
04/08/2016 74.00p 75.33p 72.02p 73.50p 13739
03/08/2016 74.00p 75.50p 72.04p 74.00p 13721
02/08/2016 74.00p 74.00p 74.00p 74.00p 0
01/08/2016 74.50p 74.60p 72.02p 74.00p 41907
29/07/2016 76.50p 77.85p 73.00p 74.50p 61312
28/07/2016 76.50p 77.86p 76.50p 76.50p 30869
27/07/2016 73.50p 78.00p 71.00p 77.00p 143820
26/07/2016 73.00p 74.66p 71.00p 73.50p 40052
25/07/2016 73.00p 74.80p 71.02p 73.00p 49283
22/07/2016 70.00p 74.80p 69.50p 73.00p 129673
21/07/2016 68.00p 71.00p 68.00p 70.00p 87592
20/07/2016 67.00p 68.00p 66.50p 67.00p 159500
19/07/2016 66.50p 67.90p 65.50p 67.00p 115698
18/07/2016 66.00p 67.25p 66.00p 66.50p 34601
15/07/2016 66.00p 66.37p 66.00p 66.00p 3263
14/07/2016 66.00p 66.49p 66.00p 66.00p 28365
13/07/2016 65.00p 66.49p 65.00p 66.00p 30702
12/07/2016 64.00p 65.88p 63.02p 65.00p 44235
11/07/2016 66.50p 66.50p 63.67p 64.00p 51399
08/07/2016 66.00p 66.50p 66.00p 66.50p 31420
07/07/2016 63.50p 66.00p 63.50p 66.00p 36438
06/07/2016 68.00p 68.00p 62.00p 63.50p 66307
05/07/2016 68.00p 68.00p 67.40p 68.00p 16443
04/07/2016 68.00p 68.88p 66.00p 68.00p 38436
01/07/2016 68.00p 68.00p 66.30p 68.00p 354
30/06/2016 68.00p 69.00p 68.00p 68.00p 1884
29/06/2016 63.50p 69.40p 63.00p 68.00p 161044
28/06/2016 68.50p 68.50p 62.00p 63.50p 119300
27/06/2016 76.50p 77.00p 68.00p 68.00p 112747
24/06/2016 78.50p 78.50p 74.00p 76.50p 114868
23/06/2016 81.50p 81.95p 81.50p 81.50p 13200
22/06/2016 83.00p 83.00p 81.20p 81.50p 28648
21/06/2016 79.50p 85.00p 79.50p 83.00p 45859
20/06/2016 80.00p 80.00p 78.50p 79.50p 25238
17/06/2016 80.00p 80.00p 80.00p 80.00p 0
16/06/2016 80.00p 80.00p 80.00p 80.00p 0
15/06/2016 80.00p 81.50p 79.00p 80.00p 19595
14/06/2016 81.50p 81.50p 78.00p 80.00p 59529
13/06/2016 81.00p 82.00p 80.00p 81.50p 5543
10/06/2016 81.50p 82.98p 79.00p 81.00p 45842
09/06/2016 82.50p 82.55p 79.04p 81.50p 32166
08/06/2016 84.50p 85.00p 80.75p 82.50p 35222
07/06/2016 82.50p 84.75p 81.00p 82.50p 9065
06/06/2016 82.50p 84.14p 81.00p 82.50p 5804
03/06/2016 81.50p 82.55p 81.50p 82.50p 10000
02/06/2016 81.50p 82.75p 80.02p 81.50p 55401
01/06/2016 81.50p 82.55p 80.19p 81.50p 5044
31/05/2016 81.50p 82.33p 80.15p 81.50p 15368
27/05/2016 81.50p 82.40p 81.50p 81.50p 3021
26/05/2016 83.00p 83.00p 80.20p 81.50p 12654
25/05/2016 86.00p 88.00p 82.50p 83.00p 42257
24/05/2016 86.00p 86.95p 83.01p 86.00p 13044
23/05/2016 86.00p 87.00p 84.00p 86.00p 55931
20/05/2016 87.00p 87.00p 85.00p 86.00p 29553
19/05/2016 84.50p 87.81p 84.50p 87.00p 112246
18/05/2016 84.50p 84.50p 82.75p 84.50p 115
17/05/2016 85.00p 86.00p 82.60p 84.50p 12429
16/05/2016 84.00p 87.00p 83.66p 85.00p 20267
13/05/2016 86.50p 86.50p 83.05p 84.00p 45977
12/05/2016 86.50p 86.50p 85.10p 86.50p 11052
11/05/2016 86.50p 86.90p 85.25p 86.50p 19550
10/05/2016 85.00p 89.00p 85.00p 86.50p 139825
09/05/2016 86.00p 86.00p 84.00p 85.00p 81289
06/05/2016 84.50p 87.00p 83.30p 86.00p 118117
05/05/2016 81.00p 88.00p 80.00p 85.00p 179601
04/05/2016 81.50p 82.40p 80.00p 81.00p 47507
03/05/2016 81.50p 82.50p 81.00p 81.50p 40120
29/04/2016 81.50p 83.00p 81.50p 81.50p 180
28/04/2016 80.50p 83.00p 80.50p 81.50p 32011
27/04/2016 79.50p 83.00p 79.50p 80.50p 20364
26/04/2016 78.50p 81.55p 77.00p 80.00p 134607
25/04/2016 79.00p 79.00p 75.11p 77.00p 47732
22/04/2016 79.50p 79.50p 78.00p 79.00p 40375
21/04/2016 79.50p 80.50p 78.60p 79.50p 3949
20/04/2016 79.50p 80.50p 78.60p 79.50p 10117
19/04/2016 79.50p 80.50p 78.56p 79.50p 9267
18/04/2016 79.50p 80.50p 78.50p 79.50p 9955
15/04/2016 80.50p 80.50p 78.00p 79.50p 48890
14/04/2016 80.50p 80.50p 80.00p 80.50p 15836
13/04/2016 81.50p 81.95p 80.11p 80.50p 25084
12/04/2016 81.50p 82.00p 80.00p 81.50p 44472
11/04/2016 82.00p 83.33p 81.50p 81.50p 8056
08/04/2016 82.00p 83.40p 81.50p 82.00p 4597
07/04/2016 81.50p 83.22p 81.50p 82.00p 40034
06/04/2016 81.50p 82.50p 80.70p 81.50p 9639
05/04/2016 81.50p 83.00p 80.66p 81.50p 11106
04/04/2016 81.50p 84.00p 80.15p 81.50p 77228
01/04/2016 82.00p 84.00p 78.50p 81.50p 40063
31/03/2016 79.50p 83.00p 79.50p 82.00p 74726
30/03/2016 82.50p 82.50p 79.00p 79.50p 63408
29/03/2016 82.00p 83.16p 80.00p 82.50p 60369
24/03/2016 82.00p 82.00p 81.50p 82.00p 19021
23/03/2016 83.50p 84.00p 80.60p 82.00p 37871
22/03/2016 83.00p 85.00p 81.00p 83.50p 72544
21/03/2016 83.00p 83.55p 82.00p 83.00p 15179
18/03/2016 83.00p 84.00p 80.44p 83.00p 130000
17/03/2016 84.50p 86.80p 82.00p 83.00p 66339
16/03/2016 80.50p 88.00p 80.00p 84.50p 78680
15/03/2016 80.00p 81.80p 79.50p 80.50p 18101
14/03/2016 80.00p 81.00p 79.00p 80.00p 112995
11/03/2016 79.50p 80.70p 78.50p 80.00p 82602
10/03/2016 79.00p 80.00p 78.50p 79.50p 19050
09/03/2016 79.00p 81.00p 77.11p 79.00p 73299
08/03/2016 78.00p 82.00p 78.00p 79.00p 88346
07/03/2016 78.50p 79.70p 77.33p 78.00p 19954
04/03/2016 78.00p 78.70p 78.00p 78.00p 53773
03/03/2016 75.00p 80.32p 75.00p 78.00p 226458
02/03/2016 72.50p 74.78p 72.50p 73.50p 8036
01/03/2016 72.50p 72.50p 72.50p 72.50p 0
29/02/2016 72.50p 73.75p 72.50p 72.50p 16819
26/02/2016 74.00p 74.00p 72.10p 73.50p 32456
25/02/2016 75.50p 76.22p 74.00p 74.00p 23149
24/02/2016 75.50p 75.50p 75.50p 75.50p 0
23/02/2016 75.50p 76.22p 74.00p 75.50p 33172
22/02/2016 75.50p 76.40p 74.60p 75.50p 18237
19/02/2016 75.50p 75.50p 75.00p 75.50p 0
18/02/2016 74.00p 76.32p 74.00p 75.00p 15587
17/02/2016 73.50p 74.50p 73.50p 74.00p 10000
16/02/2016 73.50p 74.94p 73.50p 73.50p 42088
15/02/2016 72.00p 76.00p 71.00p 73.50p 41258
12/02/2016 72.00p 74.00p 71.00p 72.00p 7485
11/02/2016 74.00p 74.00p 70.00p 72.00p 56328
10/02/2016 74.00p 74.00p 73.60p 74.00p 11500
09/02/2016 74.00p 76.00p 73.55p 74.00p 22036
08/02/2016 73.50p 77.00p 73.50p 74.00p 33795
05/02/2016 74.00p 74.99p 72.01p 73.50p 22346
04/02/2016 74.00p 74.00p 73.01p 74.00p 14841
03/02/2016 75.50p 75.50p 73.00p 74.00p 48648
02/02/2016 76.00p 77.00p 74.00p 75.50p 16525
01/02/2016 76.50p 76.50p 75.00p 76.00p 12591
29/01/2016 77.50p 78.00p 75.01p 76.50p 16783
28/01/2016 77.50p 78.75p 75.50p 77.50p 24119
27/01/2016 77.50p 78.70p 75.20p 77.50p 11298
26/01/2016 79.00p 79.00p 75.20p 77.50p 64559
25/01/2016 78.00p 80.44p 78.00p 79.00p 71957
22/01/2016 76.50p 79.00p 76.25p 78.00p 39234
21/01/2016 79.50p 80.00p 75.00p 76.50p 55059
20/01/2016 80.00p 81.00p 77.60p 79.50p 87112
19/01/2016 78.50p 82.00p 77.60p 80.00p 76428
18/01/2016 76.50p 81.00p 76.00p 78.50p 159139
15/01/2016 76.25p 77.50p 74.55p 76.50p 74760
14/01/2016 77.00p 80.00p 75.00p 76.25p 116684
13/01/2016 75.50p 78.00p 74.31p 77.00p 79898
12/01/2016 74.00p 76.80p 73.12p 75.50p 59644
11/01/2016 74.00p 74.00p 73.00p 74.00p 89501
08/01/2016 74.75p 75.50p 74.00p 74.00p 17351
07/01/2016 74.75p 76.00p 74.25p 74.75p 76154
06/01/2016 74.75p 76.00p 74.50p 74.75p 9761

*Close Price adjusted for both dividends and splits