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
29/04/2010 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
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

*Close Price adjusted for both dividends and splits