Sanne Group (SNN) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Sanne Group

Date Open High Low Close* Volume
17/06/2019 698.00p 698.00p 676.00p 685.00p 88216
14/06/2019 688.00p 697.00p 679.00p 690.00p 164928
13/06/2019 690.00p 690.00p 677.00p 683.00p 81291
12/06/2019 688.00p 692.00p 683.00p 687.00p 174158
11/06/2019 680.00p 692.00p 679.00p 683.00p 122193
10/06/2019 690.00p 696.00p 685.00p 691.00p 52375
07/06/2019 697.00p 697.00p 682.00p 687.00p 100888
06/06/2019 700.00p 700.00p 687.00p 691.00p 127566
05/06/2019 696.00p 699.00p 690.00p 695.00p 106313
04/06/2019 689.00p 695.00p 667.00p 695.00p 248245
03/06/2019 700.00p 700.00p 670.00p 676.00p 233028
31/05/2019 691.00p 701.00p 684.00p 690.00p 950964
30/05/2019 685.00p 687.00p 676.00p 685.00p 170226
29/05/2019 663.00p 684.00p 663.00p 680.00p 174241
28/05/2019 662.00p 677.00p 662.00p 670.00p 426965
24/05/2019 667.00p 683.00p 656.00p 674.00p 168802
23/05/2019 688.00p 689.00p 669.41p 678.00p 232135
22/05/2019 700.00p 700.00p 678.00p 682.00p 525788
21/05/2019 689.00p 698.00p 684.85p 689.00p 149173
20/05/2019 695.00p 695.00p 674.00p 683.00p 90275
17/05/2019 690.00p 692.00p 679.43p 690.00p 143133
16/05/2019 688.00p 692.00p 673.00p 686.00p 116713
15/05/2019 672.00p 681.00p 658.60p 681.00p 138500
14/05/2019 663.00p 671.00p 653.00p 668.00p 148770
13/05/2019 650.00p 658.00p 650.00p 655.00p 84217
10/05/2019 646.00p 663.00p 646.00p 653.00p 114486
09/05/2019 655.00p 655.00p 644.83p 652.00p 110481
08/05/2019 652.00p 652.00p 644.00p 651.00p 263159
07/05/2019 650.00p 650.00p 643.48p 650.00p 226872
03/05/2019 642.00p 648.00p 639.00p 648.00p 136292
02/05/2019 630.00p 645.00p 630.00p 642.00p 124403
01/05/2019 635.00p 635.00p 627.95p 634.00p 162426
30/04/2019 620.00p 630.00p 615.00p 626.00p 170177
29/04/2019 614.00p 623.00p 613.00p 615.00p 58555
26/04/2019 610.00p 618.00p 606.71p 614.00p 166446
25/04/2019 591.00p 608.00p 582.00p 608.00p 164116
24/04/2019 577.00p 600.00p 577.00p 596.00p 293572
23/04/2019 588.00p 588.00p 575.00p 579.00p 89798
18/04/2019 585.00p 601.80p 580.52p 588.00p 195277
17/04/2019 565.00p 582.00p 554.45p 582.00p 432077
16/04/2019 555.00p 562.00p 547.00p 561.00p 718526
15/04/2019 555.00p 555.00p 545.00p 550.00p 148938
12/04/2019 550.00p 550.00p 538.00p 542.00p 265403
11/04/2019 550.00p 550.00p 539.00p 540.00p 54661
10/04/2019 539.00p 545.00p 539.00p 542.00p 59791
09/04/2019 547.00p 548.00p 540.00p 542.00p 56668
08/04/2019 550.00p 550.00p 541.00p 544.00p 102059
05/04/2019 535.00p 550.00p 532.00p 550.00p 1357404
04/04/2019 532.00p 539.00p 530.50p 533.00p 373805
03/04/2019 540.00p 540.00p 534.00p 538.00p 216438
02/04/2019 539.00p 540.00p 528.00p 536.00p 188541
01/04/2019 535.00p 545.00p 521.00p 532.00p 308670
29/03/2019 510.00p 544.00p 510.00p 540.00p 226371
28/03/2019 537.00p 537.00p 515.00p 525.00p 187694
27/03/2019 550.00p 551.80p 524.00p 525.00p 339562
26/03/2019 517.00p 544.00p 508.00p 543.00p 163320
25/03/2019 536.00p 536.00p 512.00p 512.00p 194867
22/03/2019 510.00p 531.00p 498.00p 522.00p 357894
21/03/2019 507.00p 516.00p 502.00p 504.00p 96036
20/03/2019 515.00p 520.00p 508.20p 518.00p 125822
19/03/2019 505.00p 514.00p 501.00p 509.00p 528425
18/03/2019 525.00p 525.00p 503.84p 506.00p 109852
15/03/2019 510.00p 523.00p 510.00p 510.00p 280439
14/03/2019 504.00p 521.00p 504.00p 513.00p 219712
13/03/2019 500.00p 510.00p 500.00p 502.00p 163389
12/03/2019 516.00p 516.00p 500.00p 505.00p 85592
11/03/2019 517.00p 519.00p 504.00p 508.00p 438250
08/03/2019 510.00p 519.00p 510.00p 513.00p 73437
07/03/2019 522.00p 528.00p 513.30p 519.00p 106080
06/03/2019 535.00p 535.00p 523.00p 523.00p 80387
05/03/2019 533.00p 534.00p 524.00p 530.00p 76627
04/03/2019 537.00p 539.80p 529.00p 530.00p 39842
01/03/2019 525.00p 535.00p 517.00p 534.00p 546037
28/02/2019 516.00p 520.00p 511.00p 515.00p 148114
27/02/2019 517.00p 521.00p 515.00p 517.00p 84990
26/02/2019 524.00p 524.00p 515.00p 519.00p 104427
25/02/2019 528.00p 531.00p 514.00p 519.00p 126373
22/02/2019 546.00p 546.00p 528.00p 529.00p 36096
21/02/2019 528.00p 544.00p 527.00p 532.00p 143549
20/02/2019 523.00p 538.00p 520.00p 537.00p 295497
19/02/2019 517.00p 518.00p 502.00p 518.00p 132462
18/02/2019 500.00p 516.00p 500.00p 512.00p 324810
15/02/2019 510.00p 512.00p 500.00p 512.00p 220032
14/02/2019 500.00p 508.30p 500.00p 505.00p 241523
13/02/2019 505.00p 513.00p 505.00p 508.00p 370115
12/02/2019 506.00p 519.00p 502.00p 510.00p 235510
11/02/2019 498.50p 506.00p 493.50p 500.00p 90551
08/02/2019 495.00p 501.00p 490.00p 495.00p 153978
07/02/2019 503.00p 513.00p 496.00p 496.00p 170877
06/02/2019 490.50p 517.00p 490.50p 510.00p 216137
05/02/2019 500.00p 506.00p 492.00p 502.00p 156054
04/02/2019 496.00p 517.00p 496.00p 504.00p 102915
01/02/2019 490.00p 511.00p 485.00p 511.00p 132029
31/01/2019 503.00p 518.00p 492.50p 500.00p 215957
30/01/2019 511.00p 511.00p 495.50p 500.00p 202557
29/01/2019 499.00p 507.00p 495.20p 499.00p 314231
28/01/2019 507.00p 511.00p 496.00p 496.00p 989919
25/01/2019 488.00p 512.00p 488.00p 501.00p 427942
24/01/2019 460.00p 500.00p 449.00p 500.00p 1263864
23/01/2019 522.00p 524.00p 446.50p 450.00p 2923984
22/01/2019 552.00p 552.00p 535.00p 547.00p 99254
21/01/2019 545.00p 555.00p 540.00p 544.00p 39682
18/01/2019 532.00p 552.00p 532.00p 546.00p 73863
17/01/2019 525.00p 548.00p 525.00p 543.00p 120060
16/01/2019 511.00p 529.00p 511.00p 519.00p 196889
15/01/2019 543.00p 547.00p 503.00p 517.00p 361191
14/01/2019 565.00p 565.00p 530.00p 535.00p 515115
11/01/2019 585.00p 585.00p 564.00p 567.00p 114549
10/01/2019 598.00p 598.00p 572.00p 572.00p 178502
09/01/2019 596.00p 596.00p 578.00p 584.00p 151299
08/01/2019 578.00p 590.00p 577.00p 577.00p 293587
07/01/2019 567.00p 586.00p 558.00p 580.00p 245202
04/01/2019 558.00p 562.00p 546.00p 562.00p 545630
03/01/2019 580.00p 584.00p 553.00p 555.00p 133031
02/01/2019 590.00p 590.00p 573.00p 582.00p 204598
31/12/2018 584.00p 584.00p 574.00p 581.00p 47376
28/12/2018 567.00p 585.00p 567.00p 570.00p 150272
27/12/2018 574.00p 576.00p 560.00p 563.00p 121870
24/12/2018 557.00p 577.00p 557.00p 569.00p 68153
21/12/2018 565.00p 567.00p 551.00p 554.00p 410913
20/12/2018 560.00p 571.00p 560.00p 566.00p 255768
19/12/2018 568.00p 570.00p 553.00p 568.00p 96005
18/12/2018 554.00p 574.00p 552.20p 560.00p 177363
17/12/2018 580.00p 582.00p 559.00p 563.00p 114396
14/12/2018 587.00p 587.00p 573.00p 575.00p 82671
13/12/2018 596.00p 600.00p 577.00p 583.00p 115406
12/12/2018 579.00p 597.00p 575.00p 597.00p 95429
11/12/2018 577.00p 592.00p 566.00p 574.00p 121571
10/12/2018 568.00p 576.00p 553.00p 572.00p 114430
07/12/2018 561.00p 566.00p 554.00p 557.00p 357524
06/12/2018 597.00p 597.00p 548.00p 560.00p 153669
05/12/2018 588.00p 603.00p 584.00p 593.00p 96393
04/12/2018 596.00p 606.00p 591.00p 594.00p 69698
03/12/2018 599.00p 613.20p 591.00p 592.00p 72750
30/11/2018 603.00p 605.00p 592.00p 603.00p 778685
29/11/2018 596.00p 615.00p 596.00p 603.00p 315417
28/11/2018 600.00p 609.00p 593.00p 601.00p 64248
27/11/2018 592.00p 612.00p 592.00p 600.00p 487191
26/11/2018 593.00p 605.00p 591.00p 605.00p 197054
23/11/2018 583.00p 593.00p 583.00p 589.00p 86310
22/11/2018 577.00p 588.00p 558.00p 586.00p 109555
21/11/2018 566.00p 575.00p 562.00p 575.00p 85444
20/11/2018 558.00p 571.00p 551.00p 567.00p 166077
19/11/2018 558.00p 570.00p 556.00p 563.00p 129117
16/11/2018 575.00p 583.00p 553.00p 553.00p 128168
15/11/2018 612.00p 617.00p 555.00p 574.00p 225953
14/11/2018 628.00p 628.00p 605.00p 605.00p 267199
13/11/2018 607.00p 625.00p 607.00p 619.00p 870171
12/11/2018 617.00p 617.00p 599.00p 609.00p 411398
09/11/2018 615.00p 616.00p 596.00p 616.00p 62715
08/11/2018 621.00p 628.00p 612.00p 615.00p 82015
07/11/2018 607.00p 623.00p 602.00p 622.00p 100522
06/11/2018 600.00p 617.00p 591.00p 608.00p 238493
05/11/2018 613.00p 613.00p 585.00p 587.00p 122970
02/11/2018 584.00p 610.00p 582.00p 606.00p 365431
01/11/2018 553.00p 591.00p 553.00p 581.00p 213784
31/10/2018 562.00p 568.00p 554.00p 560.00p 169951
30/10/2018 551.00p 558.00p 541.00p 548.00p 174368
29/10/2018 567.00p 567.00p 546.00p 551.00p 442920
26/10/2018 565.00p 565.60p 547.00p 555.00p 167683
25/10/2018 558.00p 578.00p 547.00p 565.00p 139973
24/10/2018 568.00p 569.00p 551.00p 555.00p 98204
23/10/2018 590.00p 592.95p 563.00p 564.00p 197319
22/10/2018 599.00p 606.00p 593.00p 594.00p 70079
19/10/2018 594.00p 607.00p 592.00p 600.00p 71099
18/10/2018 598.00p 609.00p 598.00p 606.00p 139814
17/10/2018 603.00p 610.00p 598.00p 605.00p 93695
16/10/2018 595.00p 604.00p 591.00p 604.00p 88288
15/10/2018 566.00p 594.00p 566.00p 592.00p 178127
12/10/2018 586.00p 593.00p 571.00p 576.00p 181276
11/10/2018 593.00p 594.00p 575.00p 577.00p 184058
10/10/2018 606.00p 624.00p 600.00p 600.00p 134925
09/10/2018 631.00p 631.00p 604.00p 606.00p 100180
08/10/2018 655.00p 656.00p 622.00p 622.00p 116883
05/10/2018 655.00p 659.00p 650.00p 650.00p 128258
04/10/2018 650.00p 665.00p 648.80p 664.00p 245566
03/10/2018 647.00p 650.00p 644.00p 648.00p 45514
02/10/2018 657.00p 657.00p 635.00p 644.00p 109239
01/10/2018 644.00p 666.00p 643.00p 657.00p 151098
28/09/2018 639.00p 640.00p 622.00p 640.00p 148059
27/09/2018 650.00p 650.00p 633.00p 639.00p 93644
26/09/2018 640.00p 647.00p 631.00p 646.00p 134907
25/09/2018 645.00p 645.00p 631.97p 633.00p 112418
24/09/2018 659.00p 659.00p 636.00p 641.00p 154627
21/09/2018 643.00p 657.60p 640.00p 657.00p 525324
20/09/2018 640.00p 655.00p 631.00p 649.00p 668121
19/09/2018 659.00p 666.00p 629.00p 634.00p 427822
18/09/2018 643.00p 668.00p 643.00p 660.00p 531542
17/09/2018 633.00p 642.00p 628.00p 642.00p 119820
14/09/2018 629.00p 631.00p 593.17p 631.00p 166866
13/09/2018 615.00p 628.00p 607.00p 621.00p 267363
12/09/2018 630.00p 638.00p 608.00p 617.00p 230281
11/09/2018 587.00p 630.00p 587.00p 628.00p 533976
10/09/2018 600.00p 600.00p 589.00p 594.00p 128854
07/09/2018 600.00p 608.00p 589.00p 597.00p 275377
06/09/2018 599.00p 607.00p 594.00p 597.00p 768556
05/09/2018 612.00p 614.00p 597.00p 597.00p 186905
04/09/2018 630.00p 630.00p 612.00p 612.00p 312918
03/09/2018 630.00p 630.00p 614.00p 614.00p 122253
31/08/2018 626.00p 629.00p 615.00p 615.00p 871143

*Close Price adjusted for both dividends and splits