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
02/03/2009 408.00p 415.25p 404.50p 405.25p 728108
27/02/2009 444.75p 444.75p 411.00p 411.00p 604369
26/02/2009 426.00p 460.50p 426.00p 458.50p 114680
25/02/2009 434.00p 434.00p 415.25p 424.00p 100605
24/02/2009 418.25p 429.75p 406.25p 409.25p 144400
23/02/2009 441.25p 441.25p 415.75p 415.75p 85618
20/02/2009 443.50p 448.25p 427.75p 427.75p 176074
19/02/2009 455.25p 465.00p 445.00p 445.00p 77679
18/02/2009 465.00p 465.00p 445.75p 462.50p 496820
17/02/2009 490.75p 490.75p 447.00p 451.75p 496108
16/02/2009 512.50p 512.50p 495.00p 498.00p 130808
13/02/2009 518.00p 526.50p 502.50p 520.00p 413413
12/02/2009 527.00p 527.00p 496.25p 516.00p 411147
11/02/2009 520.00p 527.50p 518.00p 522.50p 71828
10/02/2009 531.50p 538.50p 517.00p 524.00p 157692
09/02/2009 538.50p 541.50p 523.50p 539.00p 106521
06/02/2009 535.00p 544.50p 519.50p 536.00p 430934
05/02/2009 551.50p 551.50p 501.00p 525.50p 155987
04/02/2009 528.50p 545.00p 522.50p 535.50p 110590
03/02/2009 553.00p 553.00p 524.50p 552.00p 257628
02/02/2009 539.50p 539.50p 515.50p 526.50p 180305
30/01/2009 561.00p 575.50p 545.00p 552.50p 237706
29/01/2009 599.50p 599.50p 568.50p 575.00p 162045
28/01/2009 547.50p 601.50p 547.50p 589.50p 28311
27/01/2009 529.50p 534.00p 517.00p 534.00p 17608250
26/01/2009 508.50p 533.50p 508.50p 529.50p 170640
23/01/2009 498.75p 499.00p 483.50p 493.00p 5385325
22/01/2009 500.00p 500.00p 492.50p 493.00p 266406
21/01/2009 487.25p 511.00p 483.00p 499.00p 574125
20/01/2009 539.50p 539.50p 493.50p 493.50p 906345
19/01/2009 549.50p 559.00p 511.00p 516.00p 554745
16/01/2009 555.00p 559.50p 549.50p 555.00p 172968
15/01/2009 560.00p 560.50p 536.00p 545.00p 1462314
14/01/2009 548.00p 555.50p 536.00p 536.00p 1394869
13/01/2009 610.00p 610.00p 582.50p 587.50p 3610567
12/01/2009 612.00p 628.50p 604.00p 609.00p 224164
09/01/2009 620.00p 625.00p 607.00p 611.00p 212459
08/01/2009 638.50p 638.50p 616.00p 620.00p 34033
07/01/2009 642.50p 642.50p 630.00p 632.00p 697538
06/01/2009 645.50p 667.00p 645.50p 656.50p 167867
05/01/2009 671.00p 679.00p 657.00p 679.00p 1145962
02/01/2009 661.50p 666.00p 649.50p 665.00p 167870
31/12/2008 641.00p 650.50p 620.00p 620.00p 34069
30/12/2008 633.50p 650.00p 633.50p 640.00p 98961
29/12/2008 627.00p 651.50p 627.00p 651.00p 44195
24/12/2008 608.00p 608.00p 600.00p 600.00p 28883
23/12/2008 630.00p 639.00p 618.00p 618.00p 133261
22/12/2008 630.00p 638.00p 624.50p 628.50p 1368659
19/12/2008 596.50p 637.00p 596.50p 615.00p 346038
18/12/2008 614.00p 637.00p 614.00p 634.50p 218690
17/12/2008 614.00p 630.50p 590.50p 604.00p 1677067
16/12/2008 573.50p 599.50p 573.50p 599.50p 426887
15/12/2008 564.50p 582.50p 561.50p 568.50p 1493113
12/12/2008 563.50p 582.50p 556.00p 579.00p 201576
11/12/2008 604.50p 616.00p 588.50p 616.00p 2594552
10/12/2008 592.00p 595.50p 577.50p 590.50p 169734
09/12/2008 562.50p 592.50p 562.50p 585.00p 2180558
08/12/2008 550.00p 578.50p 550.00p 556.00p 238727
05/12/2008 500.00p 542.50p 500.00p 519.00p 627376
04/12/2008 547.50p 567.50p 538.50p 548.50p 75045
03/12/2008 531.00p 542.00p 515.00p 533.50p 2864263
02/12/2008 497.00p 544.00p 485.25p 527.00p 126554
01/12/2008 522.50p 523.00p 500.50p 500.50p 631153
28/11/2008 543.50p 545.50p 518.50p 519.50p 36309
27/11/2008 509.50p 530.00p 509.50p 530.00p 48685
26/11/2008 465.25p 495.00p 465.25p 494.75p 459459
25/11/2008 474.00p 504.50p 465.00p 465.00p 274410
24/11/2008 407.25p 467.75p 407.25p 464.25p 1069969
21/11/2008 442.00p 454.75p 425.25p 437.75p 8369008
20/11/2008 429.00p 440.00p 413.25p 425.50p 1709457
19/11/2008 504.00p 504.00p 463.00p 463.00p 797595
18/11/2008 504.00p 504.00p 480.50p 493.00p 446639
17/11/2008 541.00p 542.00p 499.00p 507.00p 1947380
14/11/2008 625.00p 625.00p 552.50p 552.50p 636236
13/11/2008 531.00p 573.50p 531.00p 568.00p 261092
12/11/2008 566.40p 575.26p 530.98p 543.56p 656117
11/11/2008 567.34p 577.59p 550.09p 560.34p 474641
10/11/2008 597.64p 614.42p 582.25p 600.44p 1274259
07/11/2008 626.08p 632.14p 588.78p 632.14p 289036
06/11/2008 630.74p 640.53p 611.16p 614.42p 228521
05/11/2008 638.66p 667.10p 622.81p 647.99p 1332419
04/11/2008 535.17p 651.71p 535.17p 649.38p 560205
03/11/2008 599.50p 615.82p 575.26p 575.26p 220345
31/10/2008 585.05p 625.61p 575.26p 625.61p 553098
30/10/2008 503.47p 612.09p 503.47p 610.69p 689489
29/10/2008 736.56p 736.56p 523.98p 523.98p 720947
28/10/2008 524.91p 526.78p 491.35p 491.35p 1698668
27/10/2008 525.38p 540.30p 474.10p 504.40p 4702490
24/10/2008 546.82p 554.75p 514.19p 546.36p 874437
23/10/2008 615.35p 615.35p 549.16p 549.16p 1716433
22/10/2008 648.92p 652.18p 602.30p 610.69p 1339508
21/10/2008 699.73p 699.73p 646.12p 646.12p 19581122
20/10/2008 673.62p 689.94p 658.24p 674.56p 301399
17/10/2008 670.36p 682.48p 647.99p 675.96p 151893
16/10/2008 647.99p 692.74p 642.39p 642.39p 1041828
15/10/2008 880.61p 880.61p 699.26p 699.26p 3432278
14/10/2008 751.01p 789.70p 697.40p 749.61p 1417087
13/10/2008 726.77p 734.23p 697.40p 697.40p 676545
10/10/2008 677.82p 722.57p 671.76p 671.76p 1387673
09/10/2008 773.39p 773.39p 750.54p 750.54p 4408309
08/10/2008 794.83p 816.74p 769.66p 773.39p 891081
07/10/2008 806.49p 828.40p 785.04p 816.74p 86701
06/10/2008 847.04p 847.04p 800.42p 800.42p 454965
03/10/2008 788.77p 847.04p 788.77p 847.04p 1216254
02/10/2008 825.13p 825.13p 779.45p 779.45p 382090
01/10/2008 773.85p 800.89p 773.85p 784.11p 827695
30/09/2008 766.86p 780.85p 766.86p 780.85p 422123
29/09/2008 784.11p 798.09p 774.79p 774.79p 324472
26/09/2008 783.18p 798.09p 778.51p 798.09p 166997
25/09/2008 781.78p 811.15p 781.78p 811.15p 563079
24/09/2008 788.77p 788.77p 781.78p 781.78p 762823
23/09/2008 789.70p 789.70p 788.77p 788.77p 106943
22/09/2008 820.47p 820.47p 813.48p 813.48p 46860
19/09/2008 799.03p 823.73p 799.03p 823.73p 25162322
18/09/2008 722.11p 749.61p 722.11p 749.61p 30613
17/09/2008 773.85p 799.49p 732.83p 732.83p 95186
16/09/2008 758.47p 814.88p 749.15p 814.88p 112588
15/09/2008 815.34p 820.94p 801.82p 801.82p 67808
12/09/2008 824.67p 824.67p 817.67p 817.67p 454087
11/09/2008 821.40p 821.40p 806.49p 806.49p 1034488
10/09/2008 851.70p 851.70p 819.54p 819.54p 52195
09/09/2008 872.68p 880.61p 847.51p 847.51p 145338
08/09/2008 848.44p 872.22p 839.12p 872.22p 97800
05/09/2008 854.04p 854.04p 836.32p 836.32p 160732
04/09/2008 891.80p 891.80p 854.04p 854.04p 48641
03/09/2008 902.05p 904.38p 902.05p 904.38p 977865
02/09/2008 886.20p 902.52p 886.20p 902.52p 32548
01/09/2008 874.08p 881.54p 874.08p 881.54p 28410
29/08/2008 880.61p 880.61p 874.08p 874.08p 324214
28/08/2008 846.58p 868.95p 846.58p 868.95p 18181
27/08/2008 848.44p 848.44p 846.58p 846.58p 259044
26/08/2008 861.03p 861.03p 844.71p 844.71p 107927
22/08/2008 847.51p 864.76p 847.51p 861.03p 32414
21/08/2008 839.58p 840.98p 832.12p 832.12p 33188
20/08/2008 856.83p 856.83p 838.65p 850.31p 1308064
19/08/2008 865.69p 865.69p 848.44p 848.44p 489997
18/08/2008 877.81p 878.74p 877.81p 878.74p 239365
15/08/2008 878.74p 884.80p 877.81p 877.81p 46412
14/08/2008 893.19p 893.19p 884.80p 884.80p 58023
13/08/2008 906.71p 906.71p 893.19p 893.19p 99606
12/08/2008 909.98p 909.98p 902.98p 908.58p 71615
11/08/2008 884.80p 901.59p 884.80p 901.59p 139358
08/08/2008 892.26p 892.26p 884.80p 884.80p 79152
07/08/2008 906.25p 906.25p 892.26p 892.26p 337280
06/08/2008 905.78p 906.25p 905.78p 906.25p 114431
05/08/2008 888.07p 905.78p 888.07p 905.78p 71742
04/08/2008 875.95p 885.27p 875.48p 885.27p 376280
01/08/2008 894.59p 895.06p 880.14p 880.14p 243283
31/07/2008 913.71p 919.30p 913.71p 919.30p 1067837
30/07/2008 916.97p 916.97p 903.45p 913.71p 504158
29/07/2008 884.80p 903.45p 884.80p 903.45p 442701
28/07/2008 896.46p 896.46p 884.80p 884.80p 111031
25/07/2008 877.81p 887.60p 877.81p 887.60p 42931
24/07/2008 900.19p 900.19p 892.73p 897.39p 76252
23/07/2008 860.56p 892.73p 860.56p 892.73p 527392
22/07/2008 876.41p 876.41p 860.56p 860.56p 338638
21/07/2008 875.95p 876.41p 872.22p 876.41p 22498
18/07/2008 841.45p 869.89p 841.45p 869.89p 61093
17/07/2008 842.38p 842.38p 822.80p 841.45p 254855
16/07/2008 804.15p 822.80p 793.90p 822.80p 333915
15/07/2008 816.74p 816.74p 801.82p 811.61p 144576
14/07/2008 840.05p 844.71p 824.20p 836.32p 242956
11/07/2008 854.97p 859.63p 828.86p 828.86p 300403
10/07/2008 856.83p 869.42p 852.17p 852.17p 74729
09/07/2008 849.84p 869.42p 837.72p 869.42p 658237
08/07/2008 819.54p 839.58p 819.54p 837.72p 72784
07/07/2008 838.19p 842.85p 830.73p 839.58p 172525
04/07/2008 862.43p 862.43p 830.73p 830.73p 91606
03/07/2008 871.75p 876.88p 859.63p 876.88p 138731
02/07/2008 850.77p 871.75p 850.77p 859.63p 588021
01/07/2008 847.51p 852.17p 839.12p 852.17p 163012
30/06/2008 857.76p 862.43p 847.98p 854.97p 163413
27/06/2008 868.02p 872.68p 862.43p 862.43p 69958
26/06/2008 873.15p 900.65p 872.22p 872.68p 36277
25/06/2008 900.65p 900.65p 900.65p 900.65p 174970
24/06/2008 874.55p 882.94p 870.82p 873.61p 330706
23/06/2008 888.07p 888.53p 879.68p 882.94p 302659
20/06/2008 868.02p 882.47p 866.16p 881.54p 389368
19/06/2008 879.21p 882.94p 879.21p 882.47p 641308
18/06/2008 909.04p 909.04p 898.79p 898.79p 700800
17/06/2008 924.43p 927.22p 922.56p 923.50p 3743993
16/06/2008 917.44p 917.90p 897.86p 903.45p 136574
13/06/2008 897.39p 916.50p 897.39p 916.50p 38780
12/06/2008 906.71p 909.98p 906.71p 909.98p 72338
11/06/2008 898.79p 898.79p 898.79p 898.79p 66523
10/06/2008 925.83p 925.83p 924.43p 924.43p 292192
09/06/2008 915.57p 915.57p 914.17p 914.64p 98499
06/06/2008 951.00p 951.00p 922.10p 922.10p 95127
05/06/2008 945.41p 949.14p 945.41p 949.14p 371444
04/06/2008 943.54p 959.39p 943.54p 951.00p 95862
03/06/2008 952.86p 959.39p 952.86p 959.39p 245288
02/06/2008 969.65p 969.65p 960.32p 964.05p 265177
30/05/2008 982.70p 982.70p 982.70p 982.70p 147158
29/05/2008 975.24p 975.24p 975.24p 975.24p 96438
28/05/2008 975.24p 979.90p 975.24p 978.97p 79340
27/05/2008 976.17p 986.43p 974.31p 975.24p 100831
23/05/2008 992.02p 994.82p 986.43p 986.43p 248786
22/05/2008 1,005.08p 1,012.54p 1,005.08p 1,010.67p 52954
21/05/2008 1,031.18p 1,032.11p 1,023.72p 1,032.11p 499696
20/05/2008 1,040.51p 1,057.29p 1,037.71p 1,039.57p 64426

*Close Price adjusted for both dividends and splits