Banco Santander S.A. (BNC) Share Price

Banks Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Banco Santander S.A.

Date Open High Low Close* Volume
29/11/2013 551.00p 553.00p 543.00p 547.00p 16470614
28/11/2013 543.50p 550.40p 542.50p 548.50p 4331195
27/11/2013 545.50p 545.50p 536.00p 542.50p 41338732
26/11/2013 539.00p 541.50p 534.65p 536.00p 384624
25/11/2013 539.50p 542.50p 535.00p 539.00p 6406423
22/11/2013 536.00p 538.40p 530.60p 535.00p 696397
21/11/2013 523.50p 536.00p 523.50p 536.00p 152148
20/11/2013 531.00p 535.90p 527.00p 527.00p 237036
19/11/2013 541.50p 543.00p 533.50p 533.50p 138132
18/11/2013 539.00p 547.10p 529.60p 542.00p 472657
15/11/2013 531.00p 536.50p 530.00p 535.50p 284618
14/11/2013 542.00p 542.50p 525.60p 537.50p 247585
13/11/2013 539.00p 543.00p 531.00p 537.00p 347736
12/11/2013 551.00p 551.00p 538.10p 540.00p 200764
11/11/2013 545.00p 545.00p 532.00p 539.50p 142682
08/11/2013 535.50p 539.90p 527.50p 533.50p 520591
07/11/2013 547.50p 566.41p 537.60p 538.00p 328759
06/11/2013 542.50p 548.10p 541.60p 546.50p 352715
05/11/2013 551.50p 552.60p 534.40p 543.50p 434577
04/11/2013 548.00p 553.40p 545.10p 549.50p 272153
01/11/2013 551.00p 556.40p 546.60p 549.00p 107215
31/10/2013 549.00p 558.51p 547.10p 554.00p 108143
30/10/2013 555.50p 563.60p 547.60p 553.50p 2306643
29/10/2013 540.50p 555.60p 535.88p 554.50p 380512
28/10/2013 561.00p 563.40p 535.50p 549.50p 1089261
25/10/2013 563.00p 572.50p 552.50p 562.50p 570525
24/10/2013 558.00p 572.50p 548.00p 572.50p 477342
23/10/2013 573.00p 574.00p 549.60p 570.50p 337002
22/10/2013 570.50p 574.00p 567.10p 574.00p 627309
21/10/2013 575.00p 577.00p 565.10p 569.50p 805048
18/10/2013 571.00p 577.00p 564.10p 577.00p 1837873
17/10/2013 571.00p 571.00p 559.60p 567.00p 457830
16/10/2013 550.00p 568.00p 547.50p 566.00p 1622984
15/10/2013 555.50p 569.50p 552.50p 563.50p 4882312
14/10/2013 548.50p 562.75p 548.50p 552.50p 1885213
11/10/2013 557.00p 563.50p 548.20p 553.00p 162473
10/10/2013 537.50p 563.00p 537.10p 554.00p 1372242
09/10/2013 532.00p 540.50p 527.10p 535.50p 359077
08/10/2013 539.00p 541.38p 527.50p 527.50p 351291
07/10/2013 530.00p 537.90p 526.00p 532.00p 1440863
04/10/2013 515.50p 538.40p 515.10p 530.50p 833240
03/10/2013 512.00p 521.40p 511.60p 517.00p 307063
02/10/2013 511.00p 518.00p 509.60p 515.00p 447927
01/10/2013 509.00p 514.40p 503.60p 508.50p 97169
30/09/2013 500.00p 506.00p 489.60p 503.50p 1085473
27/09/2013 506.00p 510.90p 505.10p 506.00p 162600
26/09/2013 510.00p 513.40p 504.60p 511.00p 494724
25/09/2013 502.00p 509.90p 500.00p 509.50p 14199728
24/09/2013 497.25p 504.00p 491.77p 500.50p 225586
23/09/2013 503.00p 504.50p 492.27p 495.87p 277510
20/09/2013 501.00p 505.00p 497.52p 501.50p 2169068
19/09/2013 498.00p 505.00p 496.27p 505.00p 1507515
18/09/2013 485.25p 493.76p 484.25p 491.75p 273640
17/09/2013 485.00p 485.75p 478.53p 484.25p 465166
16/09/2013 492.00p 492.00p 482.29p 483.50p 328323
13/09/2013 481.00p 489.00p 478.29p 489.00p 1834401
12/09/2013 482.25p 488.75p 481.04p 488.75p 386048
11/09/2013 475.25p 483.00p 475.25p 483.00p 4009199
10/09/2013 474.00p 480.75p 471.02p 480.75p 281896
09/09/2013 464.50p 473.00p 462.04p 473.00p 326607
06/09/2013 461.25p 470.53p 459.29p 467.75p 336915
05/09/2013 462.25p 465.21p 458.54p 461.25p 1905488
04/09/2013 461.50p 466.00p 451.50p 460.00p 604340
03/09/2013 461.75p 463.80p 453.00p 460.13p 303388
02/09/2013 460.00p 465.89p 457.50p 460.50p 135356
30/08/2013 461.75p 465.02p 455.00p 457.50p 631221
29/08/2013 462.00p 466.81p 459.11p 463.25p 1493936
28/08/2013 464.50p 469.56p 458.50p 468.63p 265650
27/08/2013 482.75p 483.26p 465.44p 469.12p 291746
23/08/2013 480.00p 488.89p 476.48p 487.75p 196538
22/08/2013 471.75p 482.64p 470.33p 480.00p 334153
21/08/2013 472.50p 475.81p 467.00p 469.50p 134544
20/08/2013 480.00p 483.00p 467.14p 474.38p 296842
19/08/2013 494.25p 494.75p 480.00p 483.00p 446715
16/08/2013 488.75p 497.00p 481.75p 494.75p 331877
15/08/2013 493.25p 493.25p 476.89p 481.75p 176526
14/08/2013 489.50p 493.00p 484.14p 493.00p 189400
13/08/2013 468.00p 489.50p 468.00p 487.00p 101900
12/08/2013 486.75p 489.56p 482.69p 484.25p 636877
09/08/2013 483.50p 491.00p 482.19p 487.50p 209289
08/08/2013 480.25p 483.75p 478.06p 483.75p 197880
07/08/2013 475.00p 478.94p 472.00p 475.75p 86295
06/08/2013 478.75p 480.37p 471.00p 474.75p 137882
05/08/2013 480.75p 483.10p 474.87p 475.62p 551956
02/08/2013 484.00p 484.00p 473.90p 480.00p 359234
01/08/2013 481.00p 484.60p 472.25p 481.25p 610561
31/07/2013 477.25p 478.46p 472.07p 474.75p 297912
30/07/2013 472.25p 477.21p 468.46p 474.75p 2117807
29/07/2013 470.75p 474.00p 467.29p 468.25p 321359
26/07/2013 461.00p 474.50p 461.00p 468.50p 377029
25/07/2013 451.50p 466.25p 451.21p 464.00p 886508
24/07/2013 440.50p 452.50p 440.50p 452.50p 899708
23/07/2013 434.75p 444.00p 434.71p 444.00p 413419
22/07/2013 431.25p 435.28p 428.21p 432.75p 719421
19/07/2013 433.75p 434.03p 426.86p 428.50p 615466
18/07/2013 423.50p 435.64p 423.50p 434.00p 919917
17/07/2013 425.00p 426.50p 416.54p 426.50p 299703
16/07/2013 428.00p 428.00p 419.00p 425.00p 361492
15/07/2013 427.50p 429.28p 421.29p 428.00p 832408
12/07/2013 449.00p 449.00p 430.00p 438.00p 1320677
11/07/2013 448.00p 448.52p 438.85p 445.50p 269283
10/07/2013 446.00p 446.00p 432.45p 439.75p 204636
09/07/2013 445.75p 450.16p 442.00p 444.00p 264944
08/07/2013 435.50p 445.50p 428.00p 443.50p 303573
05/07/2013 440.00p 445.20p 428.00p 428.00p 301826
04/07/2013 423.50p 444.75p 422.85p 440.50p 663539
03/07/2013 422.25p 434.75p 408.95p 418.00p 730448
02/07/2013 432.00p 439.05p 428.00p 434.75p 382333
01/07/2013 430.00p 438.50p 420.25p 428.00p 528650
28/06/2013 431.00p 437.75p 418.47p 420.25p 702224
27/06/2013 431.25p 431.83p 417.85p 425.75p 342476
26/06/2013 413.50p 431.10p 410.00p 428.50p 262649
25/06/2013 417.00p 421.51p 410.00p 410.00p 676584
24/06/2013 416.00p 425.75p 407.75p 411.50p 891581
21/06/2013 427.00p 436.82p 419.50p 419.50p 2205888
20/06/2013 441.50p 450.25p 427.65p 430.75p 1888000
19/06/2013 455.75p 456.09p 447.65p 450.25p 368851
18/06/2013 448.50p 457.85p 448.50p 454.25p 597671
17/06/2013 449.50p 453.15p 430.25p 448.75p 332280
14/06/2013 453.50p 454.60p 447.25p 447.25p 589240
13/06/2013 443.00p 452.60p 437.85p 444.00p 310683
12/06/2013 445.00p 459.10p 445.00p 447.00p 135512
11/06/2013 450.00p 461.50p 442.60p 451.00p 362100
10/06/2013 466.00p 470.40p 456.10p 461.50p 227259
07/06/2013 462.00p 467.90p 459.35p 467.50p 216636
06/06/2013 469.00p 475.10p 458.00p 458.00p 186482
05/06/2013 476.25p 482.35p 468.25p 468.25p 208607
04/06/2013 470.00p 485.00p 467.00p 476.75p 307275
03/06/2013 468.00p 474.35p 465.90p 467.00p 739695
31/05/2013 473.00p 480.25p 471.10p 474.00p 565823
30/05/2013 477.00p 483.10p 474.35p 476.00p 386256
29/05/2013 472.75p 482.35p 471.35p 478.00p 201724
28/05/2013 465.75p 482.10p 449.25p 476.00p 961934
24/05/2013 461.25p 464.50p 449.25p 449.25p 308770
23/05/2013 458.50p 461.75p 451.75p 459.75p 373106
22/05/2013 460.00p 469.90p 460.00p 464.75p 763081
21/05/2013 462.50p 465.25p 454.36p 464.25p 405853
20/05/2013 471.00p 471.15p 450.00p 460.00p 370626
17/05/2013 458.00p 467.50p 458.00p 467.50p 374244
16/05/2013 459.75p 462.06p 454.85p 456.00p 214478
15/05/2013 456.00p 462.00p 449.65p 459.50p 285654
14/05/2013 455.00p 460.01p 418.00p 456.50p 250237
13/05/2013 465.00p 470.00p 452.00p 455.50p 335475
10/05/2013 469.25p 473.90p 462.00p 462.00p 168555
09/05/2013 475.25p 477.75p 468.71p 470.25p 178000
08/05/2013 475.75p 480.10p 444.80p 473.75p 251171
07/05/2013 470.00p 476.75p 467.85p 476.00p 157342
03/05/2013 465.75p 471.15p 459.50p 467.50p 1854529
02/05/2013 467.00p 476.75p 453.21p 460.50p 245319
01/05/2013 452.00p 467.31p 451.00p 456.00p 114130
30/04/2013 471.50p 474.90p 462.25p 462.25p 175620
29/04/2013 459.00p 471.50p 458.50p 469.50p 601332
26/04/2013 455.25p 461.00p 450.85p 458.50p 240270
25/04/2013 468.25p 475.50p 454.85p 462.38p 172539
24/04/2013 476.25p 560.00p 468.10p 475.50p 473800
23/04/2013 459.00p 538.00p 455.10p 478.75p 911075
22/04/2013 449.00p 457.29p 100.00p 453.50p 167949
19/04/2013 441.00p 452.55p 441.00p 445.50p 2068376
18/04/2013 458.25p 458.25p 435.85p 443.75p 353151
17/04/2013 449.75p 449.75p 436.05p 439.75p 332777
16/04/2013 445.25p 455.15p 442.20p 448.00p 2170355
15/04/2013 449.50p 455.00p 442.70p 444.75p 212659
12/04/2013 455.75p 456.48p 443.74p 444.00p 807919
11/04/2013 463.25p 477.40p 458.19p 467.00p 339783
10/04/2013 452.00p 478.75p 439.65p 468.75p 967877
09/04/2013 443.75p 452.55p 440.25p 450.00p 1387391
08/04/2013 446.75p 451.75p 439.45p 443.50p 877800
05/04/2013 444.25p 449.05p 432.25p 443.00p 532264
04/04/2013 455.25p 458.37p 437.45p 437.50p 585305
03/04/2013 449.00p 458.25p 442.45p 449.00p 524648
02/04/2013 445.00p 463.67p 434.49p 458.25p 455679
28/03/2013 440.00p 447.05p 432.00p 446.00p 1626206
27/03/2013 450.00p 451.47p 433.20p 442.00p 1262494
26/03/2013 460.00p 466.25p 447.25p 447.25p 438903
25/03/2013 485.25p 494.63p 457.20p 457.25p 422247
22/03/2013 478.00p 485.00p 470.85p 474.50p 289435
21/03/2013 488.50p 489.95p 472.85p 479.87p 245229
20/03/2013 486.75p 495.75p 479.92p 487.00p 325781
19/03/2013 495.75p 501.20p 471.70p 481.00p 453946
18/03/2013 495.00p 503.81p 488.95p 500.50p 641664
15/03/2013 514.50p 518.00p 508.20p 517.00p 833065
14/03/2013 515.00p 518.00p 507.25p 518.00p 314315
13/03/2013 510.50p 516.50p 501.70p 507.25p 545358
12/03/2013 515.00p 519.80p 510.70p 516.50p 197664
11/03/2013 519.50p 524.00p 509.43p 515.25p 459360
08/03/2013 511.00p 524.00p 504.80p 524.00p 354239
07/03/2013 506.50p 509.30p 500.80p 507.00p 286001
06/03/2013 509.50p 510.20p 497.00p 497.00p 439339
05/03/2013 496.00p 509.00p 496.00p 509.00p 732714
04/03/2013 491.25p 500.50p 489.45p 495.38p 3914253
01/03/2013 490.00p 503.50p 488.50p 495.00p 280769
28/02/2013 503.00p 505.20p 495.97p 498.00p 1478870
27/02/2013 490.50p 498.75p 482.50p 496.00p 298578
26/02/2013 485.00p 515.50p 482.10p 482.50p 513211
25/02/2013 517.50p 533.40p 506.40p 515.50p 433981
22/02/2013 504.00p 504.99p 491.00p 500.00p 409953
21/02/2013 501.00p 508.75p 491.00p 491.00p 426317
20/02/2013 520.50p 522.40p 508.75p 508.75p 162660
19/02/2013 505.50p 517.36p 503.60p 514.00p 189830
18/02/2013 505.00p 508.40p 500.10p 505.25p 485507

*Close Price adjusted for both dividends and splits