Sanne Group (SNN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
30/08/2018 641.00p 643.20p 626.00p 627.00p 367365
29/08/2018 652.00p 654.00p 645.00p 645.00p 230825
28/08/2018 680.00p 680.00p 652.00p 654.00p 213570
24/08/2018 669.00p 673.00p 665.00p 669.00p 216042
23/08/2018 669.00p 677.00p 658.00p 667.00p 80803
22/08/2018 662.00p 675.00p 660.80p 671.00p 83341
21/08/2018 666.50p 675.00p 660.00p 668.00p 111628
20/08/2018 665.00p 674.00p 655.00p 668.00p 108320
17/08/2018 680.00p 680.00p 656.47p 662.00p 219618
16/08/2018 680.00p 682.00p 661.00p 668.00p 174843
15/08/2018 678.00p 684.00p 676.00p 676.00p 90099
14/08/2018 689.00p 689.00p 678.00p 678.00p 132517
13/08/2018 672.00p 686.00p 669.00p 680.00p 62409
10/08/2018 685.00p 685.00p 671.00p 677.00p 92893
09/08/2018 695.00p 695.00p 681.00p 687.00p 69957
08/08/2018 684.00p 692.00p 680.00p 684.00p 100455
07/08/2018 672.00p 686.00p 670.00p 686.00p 83119
06/08/2018 675.00p 676.00p 662.58p 671.00p 430254
03/08/2018 680.00p 683.81p 666.00p 670.00p 255924
02/08/2018 705.00p 705.00p 641.00p 676.00p 360558
01/08/2018 705.00p 710.00p 699.80p 702.00p 135415
31/07/2018 700.00p 710.00p 698.00p 706.00p 378443
30/07/2018 703.00p 714.00p 703.00p 707.00p 132993
27/07/2018 704.00p 716.00p 704.00p 710.00p 194563
26/07/2018 725.00p 725.00p 707.00p 721.00p 196451
25/07/2018 720.00p 726.00p 701.00p 710.00p 149547
24/07/2018 724.00p 737.00p 714.00p 714.00p 181660
23/07/2018 714.00p 726.00p 714.00p 724.00p 112816
20/07/2018 705.00p 731.00p 702.00p 720.00p 153885
19/07/2018 721.00p 722.00p 696.00p 709.00p 163708
18/07/2018 697.00p 722.00p 691.00p 722.00p 138751
17/07/2018 693.00p 697.00p 680.00p 697.00p 88065
16/07/2018 680.00p 697.00p 679.00p 691.00p 122878
13/07/2018 680.00p 686.00p 676.00p 684.00p 74017
12/07/2018 675.00p 680.00p 665.00p 675.00p 114266
11/07/2018 690.00p 695.37p 675.00p 675.00p 154393
10/07/2018 691.00p 710.00p 670.40p 698.00p 181041
09/07/2018 688.00p 699.00p 678.00p 692.00p 132628
06/07/2018 680.00p 680.00p 670.27p 677.00p 74845
05/07/2018 676.00p 690.00p 665.00p 678.00p 75846
04/07/2018 677.00p 680.00p 667.00p 673.00p 60827
03/07/2018 667.00p 680.00p 663.00p 679.00p 112070
02/07/2018 673.00p 687.00p 666.00p 669.00p 171743
29/06/2018 654.00p 675.00p 654.00p 674.00p 799925
28/06/2018 680.00p 682.00p 641.00p 653.00p 472170
27/06/2018 698.00p 701.00p 683.00p 684.00p 262161
26/06/2018 688.00p 701.00p 682.00p 698.00p 267308
25/06/2018 679.00p 686.00p 674.00p 680.00p 255830
22/06/2018 664.00p 680.00p 656.00p 673.00p 211442
21/06/2018 655.00p 662.00p 654.00p 657.00p 420701
20/06/2018 648.00p 660.00p 648.00p 655.00p 536731
19/06/2018 646.00p 647.00p 634.00p 646.00p 186745
18/06/2018 640.00p 651.00p 636.00p 643.00p 117692
15/06/2018 650.00p 654.00p 641.00p 641.00p 909047
14/06/2018 631.00p 654.00p 631.00p 652.00p 238073
13/06/2018 652.00p 652.00p 638.00p 644.00p 159725
12/06/2018 658.50p 658.50p 645.00p 652.00p 226912
11/06/2018 655.00p 663.00p 649.00p 654.00p 106552
08/06/2018 660.00p 661.00p 647.00p 654.00p 109369
07/06/2018 660.00p 666.00p 660.00p 662.00p 156795
06/06/2018 661.00p 666.00p 658.00p 660.00p 1283489
05/06/2018 660.00p 666.00p 653.00p 665.00p 186396
04/06/2018 652.00p 657.00p 649.00p 657.00p 633134
01/06/2018 630.00p 658.00p 630.00p 650.00p 164188
31/05/2018 625.00p 645.00p 615.00p 638.00p 3243282
30/05/2018 639.00p 642.00p 618.00p 625.00p 232954
29/05/2018 644.00p 648.00p 625.20p 637.00p 299479
25/05/2018 644.00p 657.00p 636.00p 640.00p 248093
24/05/2018 657.00p 671.00p 645.00p 655.00p 251824
23/05/2018 665.00p 672.00p 647.00p 658.00p 233985
22/05/2018 672.00p 680.00p 664.00p 666.00p 227596
21/05/2018 670.00p 671.00p 663.00p 669.00p 172251
18/05/2018 662.00p 667.00p 656.00p 664.00p 295803
17/05/2018 660.00p 665.00p 650.00p 657.00p 242233
16/05/2018 642.00p 667.00p 635.52p 666.00p 219911
15/05/2018 619.00p 659.00p 618.00p 633.00p 583730
14/05/2018 617.00p 621.00p 612.00p 620.00p 120324
11/05/2018 631.00p 634.00p 615.00p 620.00p 185883
10/05/2018 616.00p 635.00p 615.36p 634.00p 803507
09/05/2018 629.00p 630.00p 610.00p 612.00p 111896
08/05/2018 638.00p 640.00p 627.00p 627.00p 295956
04/05/2018 632.00p 650.00p 626.00p 629.00p 345060
03/05/2018 622.00p 638.00p 618.00p 626.00p 341792
02/05/2018 617.00p 636.00p 617.00p 624.00p 276800
01/05/2018 622.00p 637.00p 610.00p 612.00p 148542
30/04/2018 609.00p 622.00p 609.00p 621.00p 254978
27/04/2018 611.00p 616.40p 607.00p 608.00p 101804
26/04/2018 613.00p 616.00p 606.00p 608.00p 165858
25/04/2018 609.00p 615.00p 607.00p 607.00p 177970
24/04/2018 613.00p 617.00p 607.00p 610.00p 248667
23/04/2018 621.00p 630.00p 613.00p 613.00p 168230
20/04/2018 622.00p 628.00p 597.00p 616.00p 278627
19/04/2018 595.00p 634.00p 582.00p 625.00p 490115
18/04/2018 600.00p 601.00p 590.00p 595.00p 236784
17/04/2018 609.00p 619.00p 587.00p 599.00p 313808
16/04/2018 629.00p 629.00p 606.00p 614.00p 105546
13/04/2018 606.00p 631.00p 606.00p 625.00p 215634
12/04/2018 606.00p 625.00p 605.00p 610.00p 320583
11/04/2018 629.00p 630.00p 600.00p 604.00p 192618
10/04/2018 631.00p 651.00p 618.00p 622.00p 288912
09/04/2018 651.00p 658.75p 625.00p 636.00p 227111
06/04/2018 671.00p 673.00p 652.00p 655.00p 584083
05/04/2018 683.00p 689.00p 653.00p 666.00p 1090232
04/04/2018 704.00p 712.00p 691.00p 696.00p 267849
03/04/2018 710.00p 716.00p 696.00p 714.00p 227661
29/03/2018 688.00p 707.00p 688.00p 707.00p 342878
28/03/2018 696.00p 705.00p 691.00p 700.00p 152371
27/03/2018 687.00p 713.00p 687.00p 707.00p 142448
26/03/2018 681.00p 699.00p 675.00p 695.00p 203438
23/03/2018 674.00p 690.00p 674.00p 683.00p 167126
22/03/2018 680.00p 688.00p 655.00p 687.00p 159958
21/03/2018 667.00p 678.00p 665.00p 673.00p 109985
20/03/2018 673.00p 673.00p 658.40p 668.00p 102222
19/03/2018 665.00p 673.00p 663.00p 669.00p 122543
16/03/2018 683.00p 685.00p 665.00p 677.00p 2928968
15/03/2018 690.00p 690.00p 667.00p 667.00p 154176
14/03/2018 672.00p 684.00p 671.00p 673.00p 181553
13/03/2018 693.00p 702.51p 677.00p 678.00p 179285
12/03/2018 702.00p 712.00p 700.00p 702.00p 163798
09/03/2018 680.00p 704.00p 673.00p 702.00p 253867
08/03/2018 647.00p 678.00p 647.00p 675.00p 183876
07/03/2018 653.00p 665.00p 648.00p 658.00p 172339
06/03/2018 649.00p 668.00p 649.00p 658.00p 97216
05/03/2018 644.00p 652.00p 637.00p 646.00p 169222
02/03/2018 635.00p 652.00p 635.00p 641.00p 176492
01/03/2018 630.00p 651.00p 630.00p 644.00p 244542
28/02/2018 639.00p 648.00p 626.00p 645.00p 163412
27/02/2018 615.00p 638.00p 615.00p 630.00p 119686
26/02/2018 618.00p 632.00p 615.00p 625.00p 75056
23/02/2018 605.00p 629.00p 598.00p 618.00p 89857
22/02/2018 609.00p 612.00p 579.00p 606.00p 379201
21/02/2018 638.00p 638.00p 606.00p 607.00p 286001
20/02/2018 653.00p 653.00p 630.00p 631.00p 359479
19/02/2018 645.00p 652.00p 636.00p 637.00p 110575
16/02/2018 609.00p 656.00p 609.00p 645.00p 264176
15/02/2018 610.00p 629.00p 610.00p 621.00p 743551
14/02/2018 630.00p 636.76p 606.00p 609.00p 142766
13/02/2018 625.00p 643.00p 624.00p 633.00p 182716
12/02/2018 630.00p 641.00p 621.20p 628.00p 127125
09/02/2018 630.00p 634.50p 594.00p 629.00p 298033
08/02/2018 667.00p 667.00p 606.00p 621.00p 274169
07/02/2018 687.00p 693.00p 651.00p 658.00p 357306
06/02/2018 699.00p 699.00p 663.00p 692.00p 265133
05/02/2018 710.00p 720.00p 700.00p 715.00p 249669
02/02/2018 744.00p 750.00p 700.00p 720.00p 679637
01/02/2018 728.00p 754.00p 728.00p 744.00p 78127
31/01/2018 728.00p 747.00p 728.00p 741.00p 165374
30/01/2018 765.00p 765.00p 730.00p 742.00p 94356
29/01/2018 750.00p 765.00p 746.00p 757.00p 231001
26/01/2018 743.00p 750.00p 735.00p 745.00p 171790
25/01/2018 736.00p 744.00p 735.00p 736.00p 218445
24/01/2018 730.00p 756.00p 725.16p 744.00p 165507
23/01/2018 750.00p 753.00p 724.00p 724.00p 64991
22/01/2018 731.00p 745.00p 729.00p 740.00p 129819
19/01/2018 737.00p 744.00p 730.00p 731.00p 70150
18/01/2018 745.00p 755.00p 736.00p 750.00p 63163
17/01/2018 761.00p 774.60p 745.00p 745.00p 61833
16/01/2018 761.00p 775.00p 753.00p 767.00p 77581
15/01/2018 755.00p 760.00p 747.15p 760.00p 75871
12/01/2018 761.00p 777.00p 752.00p 752.00p 72074
11/01/2018 787.00p 787.00p 765.00p 773.00p 404184
10/01/2018 779.00p 785.00p 764.00p 779.00p 167354
09/01/2018 760.00p 779.00p 755.00p 776.00p 63077
08/01/2018 795.00p 795.00p 760.50p 767.00p 43252
05/01/2018 785.00p 806.00p 769.00p 781.00p 130212
04/01/2018 785.00p 808.00p 784.00p 799.00p 117470
03/01/2018 812.00p 812.00p 790.00p 796.00p 45018
02/01/2018 806.00p 827.00p 794.00p 815.00p 42087
29/12/2017 802.00p 811.50p 798.30p 811.00p 53657
28/12/2017 798.00p 810.00p 792.00p 805.00p 42686
27/12/2017 797.00p 806.00p 791.87p 803.50p 39142
22/12/2017 778.50p 796.50p 760.50p 796.00p 39582
21/12/2017 763.00p 771.50p 754.00p 770.00p 28879
20/12/2017 765.00p 765.00p 742.00p 759.00p 48959
19/12/2017 723.00p 760.00p 723.00p 752.00p 71102
18/12/2017 735.00p 742.50p 728.00p 736.00p 80390
15/12/2017 732.00p 733.00p 705.50p 726.00p 82296
14/12/2017 723.00p 727.00p 703.00p 717.00p 89579
13/12/2017 749.50p 749.50p 723.00p 730.00p 116423
12/12/2017 738.00p 739.50p 721.50p 724.50p 70905
11/12/2017 747.50p 747.50p 723.00p 738.00p 44208
08/12/2017 746.00p 746.00p 730.00p 734.00p 71071
07/12/2017 722.50p 733.50p 720.65p 733.50p 98454
06/12/2017 721.50p 738.00p 720.00p 725.00p 53195
05/12/2017 734.00p 734.00p 721.00p 729.00p 70126
04/12/2017 725.00p 742.50p 725.00p 737.00p 65430
01/12/2017 727.00p 734.77p 722.00p 726.00p 51253
30/11/2017 725.00p 737.50p 720.50p 730.00p 62129
29/11/2017 739.50p 739.50p 723.00p 725.50p 39771
28/11/2017 732.00p 737.50p 728.00p 735.50p 52392
27/11/2017 734.00p 734.50p 720.00p 731.00p 78205
24/11/2017 743.50p 744.00p 721.00p 723.50p 49277
23/11/2017 731.00p 733.00p 728.00p 728.00p 188192
22/11/2017 741.50p 741.50p 730.00p 733.50p 146577
21/11/2017 738.00p 756.00p 728.00p 738.00p 145979
20/11/2017 704.50p 737.00p 726.00p 737.00p 90283
17/11/2017 721.50p 725.00p 708.50p 719.50p 43992
16/11/2017 706.50p 716.78p 706.50p 716.50p 101995
15/11/2017 720.50p 723.95p 703.00p 705.00p 170393
14/11/2017 698.00p 720.69p 695.00p 715.00p 431850

*Close Price adjusted for both dividends and splits