Sanne Group (SNN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
13/11/2017 722.50p 724.45p 688.36p 699.00p 506908
10/11/2017 732.00p 745.95p 710.65p 715.00p 1015537
09/11/2017 748.00p 751.60p 726.50p 726.50p 261891
08/11/2017 770.00p 773.40p 743.00p 743.50p 543387
07/11/2017 792.00p 795.82p 767.50p 767.50p 189098
06/11/2017 804.00p 816.96p 795.00p 795.00p 61059
03/11/2017 810.00p 815.03p 796.50p 804.00p 310639
02/11/2017 805.00p 816.00p 793.00p 800.00p 287832
01/11/2017 797.50p 816.00p 797.50p 802.50p 89389
31/10/2017 799.50p 802.34p 797.00p 800.00p 105276
30/10/2017 786.00p 796.00p 783.50p 795.50p 505835
27/10/2017 787.50p 788.00p 779.50p 784.50p 240562
26/10/2017 777.00p 779.50p 768.25p 777.00p 84509
25/10/2017 782.00p 782.00p 765.00p 769.00p 112259
24/10/2017 777.50p 780.00p 767.50p 768.00p 157872
23/10/2017 788.50p 795.20p 767.12p 772.00p 66256
20/10/2017 783.00p 790.00p 771.15p 774.00p 102140
19/10/2017 794.50p 794.50p 778.50p 779.00p 155347
18/10/2017 819.50p 819.50p 788.00p 788.00p 69325
17/10/2017 808.50p 808.87p 800.20p 802.00p 136476
16/10/2017 822.50p 828.50p 805.00p 807.00p 257399
13/10/2017 829.50p 829.50p 814.00p 816.50p 74235
12/10/2017 822.50p 822.50p 810.50p 818.50p 63447
11/10/2017 828.00p 829.50p 821.00p 824.00p 52273
10/10/2017 826.00p 829.00p 819.50p 822.00p 52833
09/10/2017 832.00p 834.00p 825.50p 830.00p 66575
06/10/2017 828.50p 832.50p 824.50p 830.00p 49106
05/10/2017 824.50p 837.00p 819.00p 825.50p 79603
04/10/2017 805.00p 810.00p 803.00p 807.00p 112764
03/10/2017 800.00p 807.00p 796.00p 799.00p 105991
02/10/2017 800.00p 809.50p 798.00p 800.00p 80859
29/09/2017 781.50p 810.00p 781.00p 795.50p 117066
28/09/2017 758.50p 763.00p 756.00p 760.00p 71681
27/09/2017 767.50p 769.50p 752.00p 755.00p 57949
26/09/2017 768.50p 777.00p 766.00p 766.50p 19033
25/09/2017 775.00p 779.50p 767.50p 770.50p 31410
22/09/2017 768.50p 772.00p 762.50p 762.50p 18082
21/09/2017 769.00p 776.00p 765.50p 769.00p 40468
20/09/2017 772.00p 774.50p 765.50p 766.00p 52508
19/09/2017 781.00p 788.00p 765.50p 765.50p 25913
18/09/2017 785.50p 785.50p 767.00p 770.00p 58133
15/09/2017 788.00p 788.00p 765.50p 770.00p 142321
14/09/2017 791.50p 791.50p 782.50p 785.00p 72095
13/09/2017 810.00p 810.00p 778.00p 782.50p 77354
12/09/2017 820.00p 820.00p 797.50p 800.50p 82950
11/09/2017 787.00p 817.00p 787.00p 808.50p 47740
08/09/2017 762.50p 808.50p 762.50p 808.50p 61737
07/09/2017 785.00p 785.00p 740.00p 771.00p 73047
06/09/2017 747.00p 782.00p 747.00p 782.00p 74763
05/09/2017 760.00p 760.00p 752.00p 760.00p 41375
04/09/2017 747.00p 759.50p 747.00p 758.50p 30622
01/09/2017 765.00p 765.00p 752.50p 759.50p 56823
31/08/2017 750.50p 760.00p 750.50p 757.50p 49274
30/08/2017 774.50p 774.50p 751.00p 759.00p 40185
29/08/2017 770.00p 778.50p 766.00p 774.50p 27202
25/08/2017 773.00p 791.50p 769.50p 779.50p 13577
24/08/2017 758.00p 786.00p 755.50p 780.00p 62791
23/08/2017 758.50p 766.00p 750.00p 760.50p 69334
22/08/2017 748.00p 769.00p 744.00p 760.00p 52734
21/08/2017 732.50p 745.50p 730.00p 745.50p 23764
18/08/2017 742.50p 742.50p 725.00p 729.00p 17334
17/08/2017 733.00p 739.00p 729.50p 737.50p 26478
16/08/2017 741.50p 744.00p 726.00p 728.00p 40550
15/08/2017 711.00p 745.50p 711.00p 734.50p 19746
14/08/2017 728.00p 732.00p 720.00p 731.00p 13028
11/08/2017 729.00p 735.00p 709.00p 720.00p 59996
10/08/2017 724.50p 740.50p 710.00p 718.00p 38098
09/08/2017 730.50p 739.50p 724.50p 735.00p 41934
08/08/2017 737.00p 755.00p 731.00p 750.00p 30689
07/08/2017 746.50p 746.50p 730.00p 744.00p 25035
04/08/2017 724.50p 745.00p 710.00p 741.50p 22892
03/08/2017 700.50p 735.00p 700.50p 730.00p 31431
02/08/2017 710.00p 720.00p 706.00p 719.50p 36600
01/08/2017 694.00p 719.50p 690.00p 709.00p 74082
31/07/2017 691.00p 695.00p 670.00p 691.00p 65301
28/07/2017 677.50p 690.00p 668.50p 685.00p 29023
27/07/2017 673.50p 690.00p 670.00p 682.50p 22910
26/07/2017 695.00p 700.00p 670.50p 670.50p 53392
25/07/2017 685.00p 698.50p 675.50p 685.00p 45021
24/07/2017 690.00p 699.50p 685.00p 695.00p 96056
21/07/2017 689.00p 704.50p 677.00p 686.50p 64059
20/07/2017 679.50p 685.00p 665.50p 679.00p 36170
19/07/2017 657.00p 668.50p 657.00p 668.50p 15067
18/07/2017 660.00p 679.00p 660.00p 676.00p 49119
17/07/2017 635.00p 662.00p 635.00p 656.00p 27485
14/07/2017 647.00p 655.50p 646.00p 650.00p 33717
13/07/2017 660.00p 660.00p 654.00p 658.00p 50522
12/07/2017 657.00p 659.50p 648.00p 657.00p 68010
11/07/2017 640.50p 646.50p 635.50p 646.50p 66668
10/07/2017 650.00p 650.00p 634.00p 640.50p 54561
07/07/2017 664.00p 671.00p 655.50p 666.00p 42881
06/07/2017 659.50p 685.00p 650.50p 650.50p 63354
05/07/2017 640.00p 666.00p 640.00p 663.00p 131067
04/07/2017 643.00p 649.50p 636.00p 647.00p 30545
03/07/2017 638.00p 644.00p 626.00p 635.00p 99690
30/06/2017 628.50p 644.00p 624.00p 638.00p 83260
29/06/2017 618.50p 640.00p 618.50p 634.50p 156986
28/06/2017 624.50p 631.50p 600.00p 628.00p 158154
27/06/2017 636.50p 636.50p 613.00p 619.50p 35409
26/06/2017 634.00p 634.50p 620.00p 620.50p 32409
23/06/2017 653.00p 653.00p 627.50p 634.00p 44222
22/06/2017 633.00p 643.00p 630.50p 631.00p 77577
21/06/2017 649.00p 651.50p 642.50p 646.50p 31676
20/06/2017 632.50p 655.50p 632.50p 646.00p 40557
19/06/2017 639.00p 643.50p 627.00p 641.00p 43303
16/06/2017 652.50p 665.00p 634.00p 634.00p 463108
15/06/2017 647.50p 648.06p 632.00p 641.50p 2271537
14/06/2017 642.50p 653.00p 640.00p 645.00p 137320
13/06/2017 643.50p 657.00p 635.00p 643.00p 46891
12/06/2017 642.00p 651.00p 640.00p 644.50p 1656825
09/06/2017 658.00p 667.04p 635.50p 645.00p 762718
08/06/2017 666.00p 667.50p 656.50p 663.50p 44584
07/06/2017 650.00p 664.50p 650.00p 660.50p 46483
06/06/2017 674.50p 674.50p 653.50p 657.00p 132354
05/06/2017 666.50p 673.30p 660.00p 663.50p 154069
02/06/2017 661.50p 661.84p 654.00p 658.50p 61142
01/06/2017 657.50p 665.50p 652.50p 659.00p 97400
31/05/2017 672.50p 672.50p 661.00p 663.00p 180343
30/05/2017 673.50p 673.50p 667.00p 670.00p 121894
26/05/2017 672.50p 673.00p 667.00p 671.00p 163490
25/05/2017 674.00p 674.00p 667.50p 670.00p 106475
24/05/2017 649.00p 674.50p 649.00p 674.50p 5069225
23/05/2017 653.50p 656.50p 645.50p 650.00p 545955
22/05/2017 640.00p 650.00p 636.48p 649.50p 79918
19/05/2017 649.50p 649.50p 627.00p 635.00p 60805
18/05/2017 641.00p 654.00p 628.00p 639.50p 74734
17/05/2017 657.00p 657.00p 650.00p 652.50p 485504
16/05/2017 652.00p 655.00p 647.00p 655.00p 135446
15/05/2017 640.50p 657.00p 640.00p 650.00p 290271
12/05/2017 650.00p 650.00p 627.00p 647.00p 113800
11/05/2017 639.00p 659.86p 633.50p 649.50p 2039486
10/05/2017 633.50p 635.00p 627.00p 634.00p 106421
09/05/2017 639.50p 639.50p 620.00p 630.00p 128602
08/05/2017 628.50p 639.50p 621.50p 621.50p 176898
05/05/2017 627.00p 632.50p 623.80p 625.00p 136304
04/05/2017 637.50p 637.50p 623.85p 633.50p 231663
03/05/2017 640.00p 648.00p 635.50p 635.50p 140514
02/05/2017 650.00p 651.50p 638.00p 642.00p 998825
28/04/2017 668.00p 668.00p 650.50p 651.50p 68535
27/04/2017 655.50p 660.00p 638.35p 658.00p 1359868
26/04/2017 661.00p 675.50p 650.00p 652.00p 77877
25/04/2017 687.00p 687.00p 660.33p 666.50p 163641
24/04/2017 683.50p 683.50p 668.00p 670.50p 35861
21/04/2017 700.00p 700.00p 669.50p 669.50p 77462
20/04/2017 724.00p 724.00p 660.00p 689.00p 12377180
19/04/2017 720.00p 741.50p 705.00p 705.00p 255371
18/04/2017 742.00p 743.50p 720.50p 721.00p 62076
13/04/2017 724.50p 739.00p 721.50p 739.00p 40837
12/04/2017 715.00p 734.45p 712.50p 721.00p 147971
11/04/2017 703.00p 735.50p 696.90p 735.50p 112069
10/04/2017 698.00p 704.00p 685.00p 704.00p 52349
07/04/2017 673.00p 695.50p 673.00p 695.50p 182791
06/04/2017 695.00p 695.00p 679.00p 689.50p 83768
05/04/2017 700.00p 700.00p 692.00p 698.50p 86292
04/04/2017 695.00p 697.50p 688.95p 697.50p 40730
03/04/2017 695.00p 695.00p 684.00p 692.50p 68165
31/03/2017 675.50p 692.48p 673.50p 690.50p 342405
30/03/2017 650.00p 699.00p 644.00p 689.50p 857537
29/03/2017 630.00p 657.12p 628.50p 650.50p 1303082
28/03/2017 640.00p 640.50p 625.00p 630.00p 491525
27/03/2017 641.50p 651.22p 636.90p 641.50p 25219
24/03/2017 642.00p 652.00p 638.68p 645.50p 54454
23/03/2017 633.00p 649.50p 633.00p 646.50p 151264
22/03/2017 638.50p 655.00p 632.00p 652.00p 42481
21/03/2017 659.00p 659.00p 644.50p 655.00p 219686
20/03/2017 649.00p 654.50p 647.00p 648.00p 218927
17/03/2017 660.00p 660.00p 612.98p 660.00p 2760596
16/03/2017 670.00p 670.00p 652.00p 660.00p 29509
15/03/2017 660.00p 662.00p 652.00p 659.00p 45237
14/03/2017 661.00p 663.00p 656.28p 662.50p 32631
13/03/2017 665.00p 665.00p 656.46p 661.00p 35420
10/03/2017 676.50p 676.50p 654.00p 660.00p 81946
09/03/2017 669.50p 669.50p 655.00p 664.50p 2214071
08/03/2017 654.00p 674.50p 654.00p 667.50p 30609
07/03/2017 661.00p 674.50p 661.00p 668.00p 8874
06/03/2017 653.00p 674.70p 653.00p 671.00p 12190
03/03/2017 674.50p 675.00p 664.82p 671.50p 63887
02/03/2017 675.00p 675.00p 658.00p 672.00p 190795
01/03/2017 657.00p 675.00p 655.00p 670.50p 119401
28/02/2017 664.00p 665.00p 641.00p 649.00p 94146
27/02/2017 642.00p 656.95p 641.00p 647.00p 105716
24/02/2017 670.00p 677.50p 642.00p 648.00p 84467
23/02/2017 690.00p 690.00p 670.50p 670.50p 50498
22/02/2017 689.50p 690.00p 675.72p 680.00p 237361
21/02/2017 690.00p 690.00p 674.00p 683.00p 281775
20/02/2017 672.50p 691.08p 672.50p 677.50p 45426
17/02/2017 690.00p 690.00p 676.00p 677.50p 25115
16/02/2017 688.00p 692.00p 682.75p 684.00p 15476
15/02/2017 685.00p 688.00p 672.88p 685.50p 157834
14/02/2017 683.50p 685.00p 666.00p 676.00p 35570
13/02/2017 694.00p 694.00p 671.00p 675.50p 25441
10/02/2017 689.50p 697.90p 672.93p 675.50p 39437
09/02/2017 699.00p 704.50p 690.86p 693.50p 13704
08/02/2017 696.50p 708.50p 692.00p 705.00p 228002
07/02/2017 694.00p 698.00p 684.64p 695.00p 35329
06/02/2017 681.50p 695.00p 675.52p 689.50p 473135
03/02/2017 654.00p 680.00p 654.00p 680.00p 254310
02/02/2017 641.00p 660.00p 641.00p 654.00p 91870
01/02/2017 622.00p 653.00p 622.00p 653.00p 379998
31/01/2017 627.00p 627.00p 615.00p 622.00p 712389

*Close Price adjusted for both dividends and splits