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
19/05/2008 1,057.29p 1,057.29p 1,057.29p 1,057.29p 68646
16/05/2008 1,049.83p 1,051.69p 1,046.10p 1,046.10p 232717
15/05/2008 1,039.57p 1,052.63p 1,039.57p 1,051.69p 272260
14/05/2008 1,052.63p 1,052.63p 1,041.44p 1,052.63p 194957
13/05/2008 1,031.18p 1,041.44p 1,031.18p 1,041.44p 612669
12/05/2008 1,028.39p 1,033.05p 1,028.39p 1,033.05p 112764
09/05/2008 1,027.45p 1,040.51p 1,027.45p 1,040.51p 327312
08/05/2008 1,016.26p 1,039.57p 1,011.60p 1,039.57p 193818
07/05/2008 1,029.32p 1,039.57p 1,029.32p 1,036.78p 220969
06/05/2008 1,015.33p 1,036.78p 1,014.40p 1,036.78p 740822
02/05/2008 1,022.79p 1,030.25p 1,021.86p 1,023.72p 1571734
01/05/2008 1,015.33p 1,015.33p 989.23p 989.23p 20446
30/04/2008 1,013.47p 1,015.33p 1,002.28p 1,015.33p 237276
29/04/2008 1,017.20p 1,017.20p 990.16p 1,007.87p 1571342
28/04/2008 1,002.28p 1,005.08p 994.82p 994.82p 1868034
25/04/2008 1,004.14p 1,004.14p 983.63p 983.63p 152352
24/04/2008 986.43p 986.43p 986.43p 986.43p 980359
23/04/2008 988.29p 1,003.21p 986.43p 1,000.41p 754062
22/04/2008 1,001.35p 1,006.01p 997.62p 997.62p 156705
21/04/2008 1,010.67p 1,018.13p 1,006.01p 1,006.01p 2686678
18/04/2008 1,006.94p 1,006.94p 986.43p 1,006.94p 206760
17/04/2008 999.48p 1,008.81p 986.43p 986.43p 431288
16/04/2008 975.24p 987.36p 959.39p 987.36p 354895
15/04/2008 951.00p 963.12p 938.88p 959.39p 188110
14/04/2008 943.54p 943.54p 938.88p 938.88p 359558
11/04/2008 978.97p 987.36p 951.00p 953.80p 293126
10/04/2008 984.56p 984.56p 963.12p 963.12p 877515
09/04/2008 975.24p 988.29p 974.31p 978.04p 1920458
08/04/2008 978.97p 988.29p 974.31p 988.29p 832291
07/04/2008 986.43p 986.43p 986.43p 986.43p 254676
04/04/2008 968.71p 969.65p 967.78p 969.65p 403509
03/04/2008 977.11p 977.11p 962.19p 967.78p 1055705
02/04/2008 973.38p 991.09p 973.38p 975.24p 344364
01/04/2008 941.68p 967.78p 929.09p 965.92p 336174
31/03/2008 938.88p 938.88p 917.90p 933.29p 654472
28/03/2008 929.56p 937.95p 925.83p 925.83p 141448
27/03/2008 917.44p 933.29p 911.84p 933.29p 1145722
26/03/2008 900.19p 915.57p 900.19p 911.84p 230259
25/03/2008 857.30p 903.92p 857.30p 903.92p 384007
20/03/2008 847.04p 857.30p 847.04p 857.30p 304023
19/03/2008 854.04p 858.70p 844.71p 858.70p 1168265
18/03/2008 819.07p 839.12p 811.15p 836.32p 282299
17/03/2008 811.15p 820.47p 807.42p 811.15p 282559
14/03/2008 832.12p 840.98p 813.01p 813.01p 189840
13/03/2008 820.47p 820.47p 801.36p 815.81p 218574
12/03/2008 840.05p 843.78p 820.47p 822.34p 904443
11/03/2008 806.95p 827.46p 806.95p 820.47p 329786
10/03/2008 792.97p 802.76p 785.04p 785.04p 136523
07/03/2008 801.82p 805.55p 801.82p 802.29p 222848
06/03/2008 833.52p 833.52p 803.69p 803.69p 52147
05/03/2008 833.52p 833.52p 811.15p 823.27p 795392
04/03/2008 811.15p 811.15p 811.15p 811.15p 100270
03/03/2008 839.12p 839.12p 827.46p 827.46p 188046
29/02/2008 835.39p 835.39p 835.39p 835.39p 179322
28/02/2008 856.37p 857.76p 854.04p 854.04p 412927
27/02/2008 854.50p 865.22p 853.57p 862.43p 205097
26/02/2008 856.37p 856.37p 856.37p 856.37p 133998
25/02/2008 821.87p 838.19p 821.87p 838.19p 30298
22/02/2008 822.34p 822.34p 821.87p 821.87p 7137098
21/02/2008 818.61p 822.34p 818.61p 822.34p 387018
20/02/2008 829.79p 829.79p 818.61p 818.61p 310166
19/02/2008 828.86p 829.79p 828.86p 829.79p 110815
18/02/2008 806.49p 829.79p 806.49p 829.79p 304949
15/02/2008 808.35p 808.35p 803.69p 806.49p 254681
14/02/2008 830.73p 837.25p 822.34p 822.34p 80862
13/02/2008 807.42p 839.12p 807.42p 825.13p 682619
12/02/2008 804.62p 818.61p 793.43p 818.61p 543707
11/02/2008 807.42p 807.42p 793.43p 793.43p 114405
08/02/2008 820.94p 820.94p 807.42p 807.42p 260865
07/02/2008 797.63p 806.95p 793.90p 805.55p 54170
06/02/2008 816.28p 816.28p 792.03p 809.28p 180938
05/02/2008 821.87p 821.87p 792.03p 792.03p 75057
04/02/2008 834.46p 840.98p 834.46p 840.98p 412287
01/02/2008 820.00p 848.44p 811.15p 848.44p 579962
31/01/2008 816.28p 816.28p 798.09p 811.15p 261988
30/01/2008 830.73p 830.73p 820.94p 820.94p 440116
29/01/2008 821.40p 829.33p 819.54p 829.33p 603977
28/01/2008 821.40p 827.93p 806.49p 819.54p 327296
25/01/2008 832.59p 850.31p 825.13p 827.93p 632765
24/01/2008 822.34p 825.13p 818.61p 825.13p 813833
23/01/2008 839.12p 839.12p 773.85p 785.51p 1955172
22/01/2008 743.09p 817.67p 723.51p 817.67p 9449412
21/01/2008 795.30p 860.56p 774.79p 774.79p 1200703
18/01/2008 861.49p 873.15p 860.56p 860.56p 844860
17/01/2008 898.79p 898.79p 873.15p 873.15p 587854
16/01/2008 886.67p 886.67p 886.67p 886.67p 155307
15/01/2008 907.65p 951.00p 907.65p 907.65p 2962673
14/01/2008 943.54p 964.05p 937.01p 951.00p 1137592
11/01/2008 945.41p 956.59p 940.74p 956.59p 597903
10/01/2008 933.29p 940.74p 933.29p 940.74p 831807
09/01/2008 967.78p 967.78p 949.14p 949.14p 659204
08/01/2008 961.26p 973.38p 948.20p 967.78p 218249
07/01/2008 966.85p 973.38p 966.85p 973.38p 175164
04/01/2008 984.56p 986.43p 984.56p 986.43p 250494
03/01/2008 990.16p 1,003.21p 990.16p 1,001.35p 183062
02/01/2008 999.48p 1,013.47p 985.50p 1,006.01p 227812
31/12/2007 997.62p 998.55p 985.50p 985.50p 31800
28/12/2007 1,003.21p 1,011.60p 1,002.28p 1,011.60p 79591
27/12/2007 994.82p 1,005.08p 994.82p 1,005.08p 123998
24/12/2007 986.43p 986.43p 983.63p 983.63p 16168
21/12/2007 977.11p 986.43p 964.99p 986.43p 500907
20/12/2007 962.19p 964.99p 962.19p 964.99p 71122
19/12/2007 956.59p 962.19p 956.59p 962.19p 430411
18/12/2007 956.59p 956.59p 956.59p 956.59p 680681
17/12/2007 975.24p 975.24p 956.59p 956.59p 269667
14/12/2007 976.17p 976.17p 975.24p 975.24p 914063
13/12/2007 973.38p 976.17p 973.38p 976.17p 277764
12/12/2007 1,002.28p 1,002.28p 1,002.28p 998.55p 269383
11/12/2007 1,001.35p 1,001.35p 1,001.35p 1,002.28p 196352
10/12/2007 983.63p 983.63p 983.63p 1,001.35p 213932
07/12/2007 1,002.28p 1,002.28p 986.43p 999.48p 391390
06/12/2007 984.56p 984.56p 984.56p 986.43p 375844
05/12/2007 977.11p 977.11p 977.11p 988.29p 919722
04/12/2007 964.99p 964.99p 964.99p 970.58p 1017461
03/12/2007 973.38p 973.38p 973.38p 964.99p 117999
30/11/2007 969.65p 978.04p 964.99p 973.38p 21589490
29/11/2007 958.46p 958.46p 958.46p 964.99p 116457
28/11/2007 970.58p 970.58p 970.58p 958.46p 753488
27/11/2007 958.46p 958.46p 953.80p 959.39p 433067
26/11/2007 969.65p 969.65p 969.65p 957.53p 227182
23/11/2007 961.26p 961.26p 961.26p 969.65p 2608710
22/11/2007 967.78p 967.78p 967.78p 961.26p 2061923
21/11/2007 959.39p 979.90p 959.39p 967.78p 429983
20/11/2007 983.63p 983.63p 983.63p 979.90p 170598
19/11/2007 983.63p 983.63p 983.63p 983.63p 228894
16/11/2007 974.31p 974.31p 974.31p 981.77p 121429
15/11/2007 970.58p 970.58p 970.58p 981.77p 839690
14/11/2007 981.77p 981.77p 975.24p 983.63p 221053
13/11/2007 968.71p 968.71p 968.71p 971.51p 783201
12/11/2007 961.26p 961.26p 961.26p 968.71p 156858
09/11/2007 964.99p 964.99p 954.73p 960.32p 421197
08/11/2007 921.16p 971.51p 921.16p 974.31p 294587
07/11/2007 933.29p 933.29p 930.49p 930.49p 394234
06/11/2007 948.20p 948.20p 948.20p 941.68p 61041
05/11/2007 926.76p 933.29p 926.76p 941.68p 98396
02/11/2007 938.88p 938.88p 938.88p 947.27p 1350752
01/11/2007 932.35p 932.35p 932.35p 945.41p 253281
31/10/2007 976.17p 976.17p 964.05p 968.71p 461169
30/10/2007 959.39p 959.39p 959.39p 968.71p 3743499
29/10/2007 937.01p 937.01p 937.01p 950.07p 2065353
26/10/2007 923.03p 937.01p 923.03p 937.01p 1013610
25/10/2007 904.38p 922.10p 895.06p 918.37p 4797624
24/10/2007 910.44p 910.44p 910.44p 891.33p 768347
23/10/2007 910.91p 911.37p 910.91p 906.25p 13794554
22/10/2007 905.78p 906.25p 895.06p 902.98p 57358
19/10/2007 918.83p 992.96p 915.57p 917.44p 1176742
18/10/2007 928.62p 928.62p 919.30p 921.63p 189988
17/10/2007 914.64p 923.96p 906.25p 914.17p 531144
16/10/2007 887.60p 896.92p 887.60p 897.86p 256217
15/10/2007 908.11p 915.57p 899.25p 902.52p 3412610
12/10/2007 882.94p 894.13p 882.94p 892.26p 613516
11/10/2007 889.46p 894.13p 878.28p 888.53p 318494
10/10/2007 886.67p 888.07p 879.21p 880.14p 5937516
09/10/2007 881.07p 891.33p 879.21p 886.20p 594979
08/10/2007 885.74p 895.52p 884.80p 886.20p 6766922
05/10/2007 893.19p 893.19p 893.19p 897.39p 6013160
04/10/2007 892.26p 892.26p 892.26p 889.46p 7137386
03/10/2007 889.46p 902.52p 885.74p 892.73p 93133
02/10/2007 884.80p 888.53p 884.80p 891.80p 742103
01/10/2007 872.22p 872.22p 872.22p 881.07p 43930
28/09/2007 878.28p 884.34p 878.28p 885.27p 844152
27/09/2007 880.14p 882.01p 880.14p 884.80p 356537
26/09/2007 877.34p 877.34p 877.34p 880.14p 152188
25/09/2007 867.09p 867.09p 865.69p 869.89p 1189936
24/09/2007 866.62p 866.62p 866.62p 870.35p 925137
21/09/2007 869.89p 869.89p 867.55p 865.22p 315755
20/09/2007 862.43p 873.15p 862.43p 873.15p 143603
19/09/2007 857.76p 874.55p 854.97p 874.55p 254621
18/09/2007 817.21p 817.21p 799.49p 835.85p 865313
17/09/2007 800.89p 816.28p 800.89p 810.68p 1646258
14/09/2007 806.49p 822.34p 806.49p 819.07p 1063294
13/09/2007 811.15p 824.67p 810.21p 824.67p 371723
12/09/2007 811.61p 814.41p 811.61p 811.61p 835696
11/09/2007 800.89p 818.14p 800.89p 818.14p 296634
10/09/2007 815.81p 815.81p 802.29p 802.29p 28564
07/09/2007 818.61p 824.67p 807.88p 807.88p 271545
06/09/2007 822.34p 832.12p 822.34p 832.12p 111358
05/09/2007 825.13p 847.98p 825.13p 831.66p 155974
04/09/2007 852.64p 852.64p 840.52p 852.64p 1074137
03/09/2007 848.44p 848.44p 843.78p 843.78p 101478
31/08/2007 845.64p 845.64p 836.32p 841.91p 225939
30/08/2007 831.66p 837.25p 831.66p 837.25p 21892
29/08/2007 820.47p 829.79p 820.47p 828.40p 605672
28/08/2007 842.85p 842.85p 829.79p 829.79p 35283
24/08/2007 834.92p 834.92p 834.92p 844.71p 32908
23/08/2007 856.37p 856.37p 856.37p 842.85p 49580
22/08/2007 843.78p 843.78p 843.78p 848.91p 45376
21/08/2007 848.91p 848.91p 848.91p 840.98p 24870
20/08/2007 865.69p 865.69p 865.69p 849.37p 73361
17/08/2007 820.94p 992.96p 818.61p 857.76p 58837
16/08/2007 832.12p 832.12p 832.12p 816.74p 67854
15/08/2007 840.98p 841.45p 831.66p 846.58p 954638
14/08/2007 860.10p 860.10p 860.10p 854.97p 536721
13/08/2007 858.70p 858.70p 856.37p 864.29p 3780666
10/08/2007 842.85p 859.16p 842.85p 841.45p 797533
09/08/2007 866.16p 881.54p 866.16p 872.68p 76738
08/08/2007 870.35p 870.35p 870.35p 889.00p 488518
07/08/2007 861.03p 861.03p 861.03p 872.22p 71791
06/08/2007 842.38p 842.38p 842.38p 846.58p 712940
03/08/2007 857.30p 857.30p 857.30p 852.17p 6229332

*Close Price adjusted for both dividends and splits