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
14/12/2009 999.00p 1,027.00p 999.00p 1,013.00p 308256
11/12/2009 1,012.00p 1,024.51p 1,000.00p 1,000.00p 415455
10/12/2009 1,010.00p 1,021.79p 1,000.35p 1,013.00p 397903
09/12/2009 1,036.00p 1,052.00p 1,012.00p 1,018.00p 126185
08/12/2009 1,082.00p 1,083.00p 1,045.60p 1,051.00p 95161
07/12/2009 1,068.00p 1,095.00p 1,063.98p 1,072.00p 496339
04/12/2009 1,048.00p 1,085.54p 1,048.00p 1,071.00p 105111
03/12/2009 1,065.00p 1,075.59p 1,062.00p 1,063.00p 81758
02/12/2009 1,059.00p 1,062.98p 1,041.47p 1,051.00p 80856
01/12/2009 1,057.00p 1,065.28p 1,049.35p 1,052.00p 183807
30/11/2009 1,056.00p 1,079.00p 996.00p 996.00p 119108
27/11/2009 1,025.00p 1,054.47p 1,010.05p 1,050.00p 86613
26/11/2009 1,062.00p 1,062.00p 1,024.90p 1,038.00p 51092
25/11/2009 1,098.00p 1,098.00p 1,054.03p 1,062.00p 166946
24/11/2009 1,045.00p 1,067.28p 1,045.00p 1,066.00p 195174
23/11/2009 1,030.00p 1,063.00p 1,030.00p 1,059.00p 479842
20/11/2009 1,045.00p 1,053.90p 1,021.65p 1,029.00p 349381
19/11/2009 1,046.00p 1,053.89p 1,033.21p 1,038.00p 251099
18/11/2009 1,041.00p 1,055.40p 1,040.03p 1,049.00p 12586877
17/11/2009 1,046.00p 1,046.99p 1,028.00p 1,036.00p 272162
16/11/2009 1,053.00p 1,057.33p 1,045.00p 1,051.00p 71969
13/11/2009 1,035.00p 1,040.99p 1,022.18p 1,035.00p 12506760
12/11/2009 1,035.00p 1,051.00p 1,035.00p 1,037.00p 151799
11/11/2009 1,033.00p 1,044.43p 1,029.45p 1,035.00p 78623
10/11/2009 1,034.00p 1,039.00p 1,019.00p 1,019.00p 121599
09/11/2009 1,010.00p 1,017.00p 1,005.00p 1,015.00p 84080
06/11/2009 1,006.00p 1,006.00p 980.00p 1,002.00p 227743
05/11/2009 968.50p 1,005.00p 962.50p 995.50p 238126
04/11/2009 956.00p 980.00p 956.00p 973.50p 142260
03/11/2009 995.00p 995.00p 953.50p 953.50p 158638
02/11/2009 980.00p 1,004.00p 980.00p 999.50p 1567743
30/10/2009 1,018.00p 1,018.00p 973.50p 973.50p 1118042
29/10/2009 956.00p 1,019.00p 956.00p 1,007.00p 194393
28/10/2009 998.00p 998.00p 980.00p 980.50p 189887
27/10/2009 1,015.00p 1,028.00p 1,015.00p 1,020.00p 225207
26/10/2009 1,049.00p 1,058.00p 1,033.00p 1,032.00p 121073
23/10/2009 1,051.00p 1,065.00p 1,048.00p 1,049.00p 823063
22/10/2009 1,025.00p 1,044.00p 1,023.00p 1,037.00p 479851
21/10/2009 1,049.00p 1,056.00p 1,022.00p 1,043.00p 289811
20/10/2009 1,057.00p 1,059.00p 1,043.00p 1,043.00p 5059858
19/10/2009 1,016.00p 1,061.00p 1,016.00p 1,057.00p 46768
16/10/2009 1,051.00p 1,053.00p 1,016.00p 1,019.00p 105027
15/10/2009 1,065.00p 1,069.00p 1,048.00p 1,052.00p 370330
14/10/2009 1,036.00p 1,060.00p 1,034.00p 1,057.00p 328171
13/10/2009 1,054.00p 1,054.00p 1,018.00p 1,019.00p 122638
12/10/2009 1,025.00p 1,046.00p 1,025.00p 1,046.00p 1133850
09/10/2009 1,019.00p 1,019.00p 1,010.00p 1,019.00p 238918
08/10/2009 1,034.00p 1,034.00p 1,013.00p 1,023.00p 665018
07/10/2009 1,045.00p 1,045.00p 1,008.00p 1,012.00p 109047
06/10/2009 1,003.00p 1,035.00p 1,000.00p 1,035.00p 363365
05/10/2009 951.00p 996.50p 951.00p 996.50p 2374196
02/10/2009 979.00p 979.00p 952.50p 961.50p 676565
01/10/2009 1,013.00p 1,013.00p 974.50p 977.50p 1033623
30/09/2009 1,008.00p 1,023.00p 1,001.00p 1,012.00p 2772265
29/09/2009 1,039.00p 1,039.00p 1,009.00p 1,009.00p 240526
28/09/2009 1,019.00p 1,031.00p 1,002.00p 1,027.00p 70856
25/09/2009 1,016.00p 1,016.00p 995.50p 1,006.00p 151931
24/09/2009 1,000.00p 1,029.00p 999.00p 1,006.00p 83018
23/09/2009 1,006.00p 1,009.00p 1,000.00p 1,002.00p 81609
22/09/2009 987.50p 1,012.00p 987.50p 1,002.00p 263532
21/09/2009 999.00p 999.00p 977.00p 990.00p 245789
18/09/2009 981.00p 1,003.00p 981.00p 997.00p 3378197
17/09/2009 980.50p 982.50p 968.00p 982.50p 414726
16/09/2009 962.00p 981.00p 962.00p 979.00p 327932
15/09/2009 937.50p 960.00p 934.00p 960.00p 385306
14/09/2009 917.00p 936.50p 917.00p 935.00p 220001
11/09/2009 926.50p 941.50p 926.50p 932.50p 310992
10/09/2009 942.50p 943.50p 911.50p 915.00p 524061
09/09/2009 932.50p 942.00p 932.00p 933.50p 394179
08/09/2009 957.00p 957.00p 927.00p 927.00p 221939
07/09/2009 954.00p 954.00p 940.00p 943.00p 53236
04/09/2009 900.00p 936.00p 900.00p 936.00p 500846
03/09/2009 889.00p 909.50p 889.00p 904.00p 53488
02/09/2009 913.00p 934.50p 881.50p 883.00p 536283
01/09/2009 971.00p 971.00p 925.00p 918.50p 275067
28/08/2009 944.50p 968.00p 934.50p 947.00p 125779
27/08/2009 933.00p 947.50p 933.00p 934.50p 131619
26/08/2009 925.50p 943.00p 925.50p 941.50p 158090
25/08/2009 903.50p 937.50p 903.50p 932.50p 74145
24/08/2009 900.00p 926.00p 900.00p 918.00p 53679
21/08/2009 877.50p 903.50p 877.50p 898.00p 96347
20/08/2009 872.50p 881.00p 872.50p 872.50p 81716
19/08/2009 845.00p 863.50p 838.00p 852.00p 151383
18/08/2009 855.50p 856.00p 847.00p 853.50p 53110
17/08/2009 869.50p 869.50p 840.00p 846.50p 194902
14/08/2009 894.50p 897.50p 866.50p 866.50p 316837
13/08/2009 882.00p 890.50p 880.00p 883.00p 174920
12/08/2009 863.50p 878.50p 856.50p 873.00p 415658
11/08/2009 875.00p 880.50p 859.00p 862.00p 100496
10/08/2009 864.50p 868.50p 859.00p 867.50p 46926
07/08/2009 852.50p 873.00p 852.50p 862.50p 246646
06/08/2009 849.00p 860.50p 844.00p 849.00p 93634
05/08/2009 842.00p 858.50p 824.50p 824.50p 92735
04/08/2009 850.00p 858.50p 830.00p 830.00p 144290
03/08/2009 852.50p 863.50p 848.00p 855.00p 149041
31/07/2009 870.00p 870.00p 851.50p 856.50p 130903
30/07/2009 850.00p 851.50p 829.00p 843.50p 56482
29/07/2009 881.00p 881.00p 833.50p 839.00p 1428052
28/07/2009 869.50p 869.50p 853.00p 854.50p 724981
27/07/2009 843.00p 853.00p 833.50p 853.00p 320989
24/07/2009 808.50p 834.00p 808.50p 830.00p 177792
23/07/2009 800.00p 817.50p 797.50p 810.00p 512155
22/07/2009 792.50p 794.50p 786.50p 787.00p 220344
21/07/2009 790.50p 804.50p 782.50p 782.50p 511010
20/07/2009 781.50p 788.50p 781.00p 782.50p 74548
17/07/2009 764.50p 780.50p 764.50p 770.50p 67936
16/07/2009 754.00p 769.50p 754.00p 761.00p 58615
15/07/2009 738.00p 760.00p 737.50p 756.50p 135130
14/07/2009 724.50p 725.50p 718.50p 722.50p 197737
13/07/2009 690.00p 722.50p 690.00p 715.00p 38398
10/07/2009 699.50p 709.50p 698.50p 698.50p 144993
09/07/2009 700.00p 717.00p 700.00p 703.50p 358966
08/07/2009 723.00p 730.50p 700.00p 700.00p 332292
07/07/2009 715.50p 735.00p 715.50p 721.00p 261237
06/07/2009 717.00p 728.00p 710.50p 712.50p 782813
03/07/2009 708.00p 738.00p 705.50p 717.00p 186449
02/07/2009 732.00p 754.00p 718.00p 719.50p 355352
01/07/2009 724.00p 747.00p 724.00p 741.50p 178271
30/06/2009 736.00p 736.00p 726.00p 731.00p 204243
29/06/2009 714.50p 728.00p 714.50p 726.00p 77007
26/06/2009 710.00p 719.50p 704.50p 709.50p 131332
25/06/2009 696.50p 707.50p 690.50p 704.00p 187928
24/06/2009 682.00p 700.00p 682.00p 693.00p 168489
23/06/2009 672.00p 689.50p 672.00p 685.00p 97932
22/06/2009 699.50p 699.50p 683.50p 686.50p 218284
19/06/2009 690.00p 712.00p 683.00p 702.50p 200301
18/06/2009 664.50p 685.50p 664.00p 682.00p 269838
17/06/2009 667.00p 676.00p 659.00p 659.00p 302783
16/06/2009 669.00p 673.50p 667.00p 671.00p 1647495
15/06/2009 677.50p 677.50p 664.00p 665.00p 349316
12/06/2009 680.50p 685.00p 675.00p 675.00p 772316
11/06/2009 689.00p 689.00p 673.50p 682.00p 240951
10/06/2009 682.50p 687.00p 670.00p 682.50p 52519
09/06/2009 661.50p 669.00p 661.50p 662.00p 701254
08/06/2009 677.00p 677.00p 653.50p 653.50p 244123
05/06/2009 669.00p 685.00p 669.00p 673.00p 229928
04/06/2009 653.00p 662.00p 647.50p 657.00p 180204
03/06/2009 668.00p 668.00p 644.50p 644.50p 157438
02/06/2009 662.00p 673.50p 661.00p 668.50p 239795
01/06/2009 667.50p 675.50p 662.50p 670.50p 164830
29/05/2009 665.00p 665.00p 645.50p 645.50p 114249
28/05/2009 650.00p 657.50p 646.00p 653.50p 122177
27/05/2009 655.00p 660.00p 651.50p 660.00p 69888
26/05/2009 609.00p 651.00p 609.00p 649.50p 185244
22/05/2009 640.00p 641.00p 638.00p 640.50p 92705
21/05/2009 625.00p 629.50p 617.50p 620.00p 55152
20/05/2009 645.00p 648.50p 635.50p 638.00p 20009
19/05/2009 631.00p 647.00p 631.00p 645.00p 69250
18/05/2009 580.00p 630.00p 580.00p 624.00p 119398
15/05/2009 629.00p 629.00p 604.50p 609.50p 69346
14/05/2009 594.50p 617.50p 594.50p 612.00p 298859
13/05/2009 678.00p 678.00p 615.50p 616.00p 313907
12/05/2009 680.00p 680.00p 642.00p 643.00p 180010
11/05/2009 655.50p 671.50p 648.50p 658.00p 486912
08/05/2009 655.00p 666.00p 637.50p 666.00p 425293
07/05/2009 637.00p 648.00p 626.50p 626.50p 116547
06/05/2009 604.50p 634.00p 604.50p 632.00p 142553
05/05/2009 676.00p 676.00p 619.00p 629.00p 81494
01/05/2009 648.00p 648.00p 590.50p 595.50p 83836
30/04/2009 600.50p 652.00p 600.50p 622.00p 428260
29/04/2009 614.00p 626.00p 614.00p 622.50p 89809
28/04/2009 576.50p 590.50p 570.00p 574.50p 293657
27/04/2009 604.50p 604.50p 586.00p 590.50p 51317
24/04/2009 577.50p 603.00p 577.50p 603.00p 137589
23/04/2009 590.00p 595.00p 578.00p 578.00p 6240257
22/04/2009 566.00p 593.00p 566.00p 592.50p 38314
21/04/2009 570.00p 583.00p 550.50p 555.50p 101270
20/04/2009 608.00p 608.00p 579.00p 580.50p 64382
17/04/2009 598.50p 603.00p 589.00p 603.00p 240333
16/04/2009 570.50p 594.00p 569.50p 585.00p 369650
15/04/2009 567.00p 584.00p 557.50p 557.50p 306066
14/04/2009 585.00p 605.50p 585.00p 592.00p 349689
09/04/2009 551.00p 585.50p 535.00p 580.00p 118475
08/04/2009 506.50p 537.50p 506.50p 535.00p 349801
07/04/2009 535.00p 546.50p 513.50p 521.00p 104728
06/04/2009 534.00p 551.50p 516.50p 516.50p 219451
03/04/2009 535.00p 547.00p 530.50p 530.50p 198816
02/04/2009 497.25p 532.00p 497.25p 524.00p 75457
01/04/2009 468.75p 494.00p 457.25p 494.00p 88495
31/03/2009 452.25p 479.25p 452.25p 457.25p 1168570
30/03/2009 473.00p 480.00p 453.75p 453.75p 267140
27/03/2009 645.00p 645.00p 489.25p 504.00p 369571
26/03/2009 504.50p 510.50p 499.25p 507.00p 112023
25/03/2009 507.50p 508.00p 504.00p 506.00p 148034
24/03/2009 493.25p 517.00p 493.25p 496.25p 111960
23/03/2009 487.00p 504.00p 487.00p 503.50p 150316
20/03/2009 471.25p 482.00p 451.00p 451.00p 188508
19/03/2009 481.25p 503.00p 481.25p 495.00p 2198807
18/03/2009 476.00p 485.00p 467.50p 475.25p 104774
17/03/2009 471.00p 471.00p 463.75p 463.75p 269474
16/03/2009 470.75p 472.50p 440.50p 470.50p 124122
13/03/2009 463.75p 464.50p 440.50p 440.50p 617774
12/03/2009 407.00p 440.00p 405.00p 430.00p 203295
11/03/2009 419.75p 438.50p 403.25p 423.75p 128374
10/03/2009 350.00p 410.00p 350.00p 407.50p 255110
09/03/2009 369.75p 369.75p 357.00p 366.25p 228190
06/03/2009 389.75p 389.75p 353.50p 364.50p 572706
05/03/2009 398.50p 398.50p 370.25p 370.25p 556594
04/03/2009 405.50p 408.75p 394.25p 401.75p 859377
03/03/2009 400.00p 405.25p 391.00p 391.00p 33961

*Close Price adjusted for both dividends and splits