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
30/09/2010 771.00p 823.02p 771.00p 810.50p 827210
29/09/2010 791.00p 806.39p 788.02p 798.00p 406548
28/09/2010 788.50p 804.06p 775.00p 803.00p 303940
27/09/2010 811.00p 815.00p 796.11p 800.50p 207454
24/09/2010 783.00p 815.00p 777.78p 815.00p 307124
23/09/2010 803.50p 816.59p 781.00p 794.00p 413027
22/09/2010 825.50p 825.50p 798.16p 812.00p 276960
21/09/2010 819.00p 839.60p 815.17p 820.00p 504515
20/09/2010 823.00p 826.48p 799.96p 825.00p 265595
17/09/2010 835.50p 837.00p 806.92p 811.50p 779564
16/09/2010 827.00p 836.50p 824.50p 825.00p 194063
15/09/2010 864.00p 864.00p 823.00p 825.00p 342346
14/09/2010 853.00p 853.00p 824.50p 841.50p 522823
13/09/2010 830.00p 835.00p 824.50p 833.00p 984068
10/09/2010 826.00p 826.00p 811.00p 822.00p 125368
09/09/2010 810.50p 829.68p 798.00p 816.50p 877164
08/09/2010 808.00p 813.07p 784.00p 805.00p 441146
07/09/2010 830.00p 830.00p 793.50p 798.00p 154952
06/09/2010 825.00p 825.50p 817.50p 822.50p 130361
03/09/2010 806.50p 826.00p 799.00p 817.50p 237831
02/09/2010 810.00p 810.00p 791.50p 803.50p 152361
01/09/2010 775.00p 803.45p 761.50p 799.50p 179889
31/08/2010 742.50p 764.00p 737.00p 757.50p 251862
27/08/2010 742.00p 758.00p 738.50p 758.00p 154470
26/08/2010 751.00p 754.00p 740.50p 745.00p 83117
25/08/2010 747.00p 760.00p 725.50p 738.00p 549729
24/08/2010 765.50p 765.50p 745.50p 756.00p 55875
23/08/2010 760.50p 776.99p 753.50p 769.00p 222778
20/08/2010 757.50p 771.50p 744.50p 753.50p 99523
19/08/2010 785.50p 800.00p 767.00p 767.00p 627180
18/08/2010 774.00p 788.62p 774.00p 788.50p 566485
17/08/2010 770.00p 791.50p 769.00p 791.50p 194965
16/08/2010 761.50p 783.00p 760.00p 773.50p 99777
13/08/2010 803.00p 806.00p 773.00p 778.00p 391999
12/08/2010 784.50p 804.00p 784.50p 803.00p 368321
11/08/2010 844.50p 844.50p 797.50p 798.50p 582422
10/08/2010 853.00p 855.00p 841.00p 846.00p 107676
09/08/2010 853.00p 858.00p 845.50p 854.50p 81711
06/08/2010 864.50p 870.00p 834.50p 837.00p 599660
05/08/2010 860.00p 871.00p 854.00p 861.00p 105544
04/08/2010 865.00p 865.50p 845.00p 856.00p 114766
03/08/2010 853.00p 863.00p 842.50p 861.50p 940908
02/08/2010 848.50p 855.50p 812.29p 855.50p 119988
30/07/2010 836.00p 853.15p 813.00p 832.00p 135329
29/07/2010 874.50p 874.50p 840.57p 861.50p 383289
28/07/2010 880.00p 885.74p 856.50p 875.50p 288637
27/07/2010 860.00p 880.50p 847.00p 868.50p 122022
26/07/2010 835.00p 853.50p 832.50p 853.50p 338275
23/07/2010 839.50p 855.49p 811.01p 840.00p 90837
22/07/2010 814.00p 858.00p 804.87p 841.50p 104199
21/07/2010 827.00p 827.50p 805.00p 818.00p 94691
20/07/2010 808.00p 837.68p 802.00p 828.50p 20791518
19/07/2010 802.00p 837.00p 799.00p 816.50p 106614
16/07/2010 828.00p 845.17p 800.00p 810.50p 389154
15/07/2010 857.00p 857.00p 817.00p 827.00p 109147
14/07/2010 851.00p 852.33p 828.00p 841.00p 521742
13/07/2010 832.50p 845.62p 822.00p 843.50p 903446
12/07/2010 827.00p 840.50p 820.00p 829.00p 133143
09/07/2010 841.00p 841.50p 823.50p 831.50p 236486
08/07/2010 820.00p 835.00p 808.50p 831.50p 504575
07/07/2010 766.00p 815.50p 744.00p 811.50p 165210
06/07/2010 735.00p 767.50p 723.00p 763.50p 54575
05/07/2010 717.50p 728.00p 711.50p 724.00p 29118
02/07/2010 720.00p 743.50p 717.50p 725.00p 52147
01/07/2010 705.00p 735.50p 685.50p 714.50p 415359
30/06/2010 682.50p 725.50p 682.00p 717.00p 277190
29/06/2010 718.00p 720.00p 682.50p 682.50p 133709
28/06/2010 725.50p 741.00p 725.00p 738.00p 52291
25/06/2010 720.50p 743.50p 720.50p 729.00p 60021
24/06/2010 758.50p 758.50p 725.50p 727.00p 810676
23/06/2010 778.00p 778.00p 747.00p 753.50p 52722
22/06/2010 760.00p 780.00p 760.00p 778.50p 249555
21/06/2010 795.00p 800.50p 782.00p 786.00p 124298
18/06/2010 777.00p 792.50p 761.01p 771.00p 153087
17/06/2010 746.50p 765.00p 739.73p 753.50p 86544
16/06/2010 750.50p 755.00p 725.50p 735.50p 347021
15/06/2010 704.00p 745.00p 700.50p 743.00p 119281
14/06/2010 719.00p 729.45p 706.50p 719.00p 137236
11/06/2010 676.50p 726.00p 676.00p 712.50p 657848
10/06/2010 629.00p 669.00p 616.50p 666.00p 261065
09/06/2010 614.00p 630.50p 600.50p 630.50p 99502
08/06/2010 622.00p 622.00p 596.05p 610.00p 127219
07/06/2010 613.50p 634.00p 605.50p 613.00p 207192
04/06/2010 660.50p 769.86p 621.50p 624.00p 284168
03/06/2010 689.50p 689.50p 665.00p 665.00p 98161
02/06/2010 675.00p 677.00p 658.50p 674.00p 95002
01/06/2010 697.50p 702.99p 663.50p 685.00p 238061
28/05/2010 713.00p 720.00p 707.00p 715.00p 130388
27/05/2010 690.50p 706.83p 665.50p 698.50p 1172329
26/05/2010 713.50p 719.00p 689.53p 690.00p 581575
25/05/2010 708.50p 708.50p 673.81p 698.00p 469816
24/05/2010 750.00p 759.08p 718.50p 732.00p 120901
21/05/2010 734.50p 752.00p 706.43p 751.00p 415552
20/05/2010 745.50p 797.39p 698.50p 730.00p 213543
19/05/2010 738.50p 740.91p 705.50p 730.00p 172955
18/05/2010 729.00p 751.00p 722.50p 751.00p 148070
17/05/2010 707.50p 731.00p 691.50p 702.50p 333013
14/05/2010 778.50p 778.50p 695.50p 710.00p 435719
13/05/2010 804.50p 824.00p 769.01p 785.00p 368650
12/05/2010 770.00p 803.00p 757.50p 786.50p 3542605
11/05/2010 787.00p 812.66p 752.96p 781.00p 1027551
10/05/2010 734.50p 900.00p 734.50p 811.00p 1289391
07/05/2010 660.00p 720.00p 637.00p 690.00p 708286
06/05/2010 698.50p 849.00p 668.00p 685.50p 518231
05/05/2010 751.00p 751.00p 696.00p 720.00p 1111406
04/05/2010 775.50p 801.00p 734.50p 741.50p 347378
30/04/2010 825.50p 847.50p 820.00p 823.50p 372409
29/04/2010 809.50p 837.49p 793.96p 811.00p 271781
28/04/2010 792.50p 836.50p 774.51p 803.00p 334072
27/04/2010 881.50p 881.50p 825.00p 825.00p 407893
26/04/2010 878.50p 881.49p 852.51p 862.50p 220883
23/04/2010 850.00p 884.50p 848.09p 867.50p 877929
22/04/2010 886.00p 890.49p 852.01p 858.00p 356086
21/04/2010 920.00p 926.55p 888.00p 889.00p 196801
20/04/2010 912.00p 924.01p 904.01p 921.50p 29939
19/04/2010 933.00p 933.00p 913.00p 916.00p 80705
16/04/2010 950.00p 950.95p 914.01p 915.00p 497314
15/04/2010 969.00p 969.00p 926.01p 944.00p 43191
14/04/2010 952.00p 958.50p 939.11p 946.00p 189800
13/04/2010 946.00p 957.50p 939.51p 944.50p 43159
12/04/2010 931.00p 948.50p 931.00p 946.00p 400490
09/04/2010 893.00p 920.50p 883.51p 918.00p 353476
08/04/2010 878.50p 889.27p 867.01p 881.00p 432918
07/04/2010 890.50p 905.17p 882.51p 892.50p 457449
06/04/2010 907.00p 907.00p 879.01p 891.50p 563115
01/04/2010 880.50p 896.00p 873.01p 891.00p 394536
31/03/2010 878.50p 889.99p 862.51p 872.00p 76451
30/03/2010 910.00p 912.69p 881.01p 885.00p 179964
29/03/2010 913.00p 917.99p 896.50p 908.50p 90242
26/03/2010 900.50p 912.00p 900.50p 904.00p 535213
25/03/2010 877.00p 902.50p 864.51p 902.50p 100239
24/03/2010 902.50p 906.66p 857.51p 875.00p 315310
23/03/2010 881.50p 907.99p 881.50p 904.00p 66583
22/03/2010 888.50p 900.01p 867.50p 884.00p 110586
19/03/2010 906.50p 1,025.00p 900.51p 905.50p 57700
18/03/2010 914.50p 927.50p 906.01p 914.50p 420661
17/03/2010 951.00p 951.00p 923.74p 931.50p 157452
16/03/2010 941.50p 941.50p 917.51p 933.50p 31546
15/03/2010 943.50p 943.50p 923.51p 926.50p 54324
12/03/2010 949.50p 955.00p 934.51p 936.00p 129973
11/03/2010 966.00p 966.00p 931.01p 935.50p 51925
10/03/2010 947.00p 955.00p 934.01p 955.00p 203750
09/03/2010 961.00p 961.00p 923.51p 935.00p 41196
08/03/2010 953.50p 953.50p 937.50p 944.00p 56854
05/03/2010 909.00p 935.50p 909.00p 934.00p 41921
04/03/2010 896.00p 915.50p 894.50p 908.50p 506395
03/03/2010 874.50p 903.50p 868.84p 902.50p 1119231
02/03/2010 872.00p 880.77p 855.01p 880.50p 98735
01/03/2010 872.00p 875.49p 855.00p 869.00p 48358
26/02/2010 837.00p 853.00p 827.00p 852.50p 79391
25/02/2010 819.00p 832.00p 807.50p 817.50p 52115
24/02/2010 820.50p 825.85p 798.49p 821.00p 123618
23/02/2010 867.00p 872.04p 825.51p 830.00p 81410
22/02/2010 913.00p 913.00p 866.01p 867.00p 202260
19/02/2010 842.00p 882.00p 842.00p 882.00p 112749
18/02/2010 857.00p 867.51p 852.01p 867.00p 109893
17/02/2010 880.00p 880.00p 853.50p 855.00p 265565
16/02/2010 852.00p 853.00p 831.01p 853.00p 71411
15/02/2010 835.50p 848.01p 827.01p 830.50p 124887
12/02/2010 841.50p 857.67p 820.51p 829.50p 97534
11/02/2010 888.50p 888.50p 834.51p 846.00p 192401
10/02/2010 866.00p 881.89p 859.51p 873.50p 1202646
09/02/2010 843.00p 855.48p 820.50p 843.50p 532975
08/02/2010 824.50p 830.07p 791.51p 822.50p 335460
05/02/2010 789.50p 826.50p 762.00p 809.50p 1940018
04/02/2010 882.50p 899.00p 801.00p 804.00p 1359109
03/02/2010 939.00p 939.00p 887.00p 888.00p 248734
02/02/2010 914.00p 933.00p 906.00p 926.50p 74528
01/02/2010 898.50p 913.28p 877.38p 909.50p 914974
29/01/2010 885.00p 901.41p 872.00p 899.50p 97882
28/01/2010 906.00p 910.12p 871.00p 872.50p 199936
27/01/2010 915.00p 934.50p 873.00p 873.00p 124744
26/01/2010 917.50p 934.37p 910.00p 928.00p 218825
25/01/2010 926.50p 962.20p 926.50p 932.00p 801768
22/01/2010 923.50p 955.50p 913.88p 955.50p 108081
21/01/2010 991.50p 993.00p 938.13p 947.00p 217158
20/01/2010 1,023.00p 1,026.93p 981.00p 986.00p 160417
19/01/2010 1,005.00p 1,035.85p 996.50p 1,024.00p 80021
18/01/2010 1,013.00p 1,021.29p 1,008.63p 1,013.00p 99117
15/01/2010 1,041.00p 1,046.63p 1,017.50p 1,020.00p 72636
14/01/2010 1,050.00p 1,050.00p 1,028.50p 1,035.00p 97547
13/01/2010 1,042.00p 1,055.00p 1,032.63p 1,038.00p 104561
12/01/2010 1,084.00p 1,087.20p 1,055.00p 1,056.00p 134346
11/01/2010 1,089.00p 1,090.40p 1,076.00p 1,076.00p 204283
08/01/2010 1,075.00p 1,077.19p 1,059.98p 1,071.00p 122955
07/01/2010 1,069.00p 1,075.00p 1,062.77p 1,072.00p 251969
06/01/2010 1,066.00p 1,076.18p 1,063.60p 1,075.00p 79275
05/01/2010 1,054.00p 1,074.23p 1,054.00p 1,070.00p 109625
04/01/2010 1,005.00p 1,053.00p 1,005.00p 1,053.00p 136304
31/12/2009 1,001.00p 1,049.00p 1,001.00p 1,027.00p 20736
30/12/2009 1,047.00p 1,053.17p 1,027.50p 1,030.00p 45544
29/12/2009 1,043.00p 1,050.26p 1,041.60p 1,047.00p 94699
24/12/2009 1,022.00p 1,035.00p 1,011.00p 1,011.00p 9730
23/12/2009 1,022.00p 1,036.24p 1,022.00p 1,036.00p 155288
22/12/2009 1,014.00p 1,029.47p 1,014.00p 1,024.00p 70170
21/12/2009 1,013.00p 1,016.00p 998.35p 1,014.00p 317857
18/12/2009 1,007.00p 1,013.35p 995.00p 995.00p 184451
17/12/2009 1,010.00p 1,016.22p 996.00p 996.00p 541239
16/12/2009 1,020.00p 1,032.08p 1,016.00p 1,024.00p 176924
15/12/2009 1,004.00p 1,015.35p 998.00p 1,012.00p 194555

*Close Price adjusted for both dividends and splits