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
03/01/2006 716.51p 720.24p 708.12p 715.11p 88352
30/12/2005 710.92p 711.39p 705.32p 708.12p 32515
29/12/2005 713.72p 715.11p 711.39p 711.39p 59485
28/12/2005 707.66p 713.25p 704.86p 712.78p 49902
23/12/2005 705.79p 707.19p 703.93p 704.86p 54558
22/12/2005 697.87p 705.79p 697.87p 705.79p 84378
21/12/2005 688.08p 698.33p 682.48p 697.87p 51772
20/12/2005 686.68p 688.08p 679.69p 682.48p 35139
19/12/2005 690.87p 691.81p 688.08p 688.08p 68979
16/12/2005 677.82p 688.08p 675.96p 688.08p 71266
15/12/2005 680.62p 683.41p 673.16p 675.96p 58474
14/12/2005 680.62p 684.81p 676.42p 683.41p 59681
13/12/2005 675.96p 681.55p 673.16p 677.35p 52453
12/12/2005 673.16p 679.22p 672.69p 677.82p 89943
09/12/2005 667.56p 671.29p 665.70p 671.29p 66742
08/12/2005 668.50p 671.29p 664.77p 671.29p 71202
07/12/2005 672.69p 679.69p 672.23p 672.69p 49715
06/12/2005 674.56p 676.89p 666.63p 674.09p 85235
05/12/2005 682.95p 683.41p 670.83p 674.09p 87730
02/12/2005 685.28p 687.61p 681.08p 684.35p 92259
01/12/2005 685.28p 689.48p 683.41p 687.14p 106118
30/11/2005 686.21p 686.21p 680.62p 683.41p 103392
29/11/2005 686.21p 692.74p 684.81p 689.48p 113282
28/11/2005 691.81p 695.54p 687.14p 689.01p 125270
25/11/2005 690.87p 691.81p 686.68p 688.08p 116811
24/11/2005 696.47p 697.40p 687.14p 688.08p 92992
23/11/2005 687.61p 692.74p 685.28p 691.81p 82540
22/11/2005 686.21p 689.01p 681.55p 688.54p 67134
21/11/2005 687.14p 689.48p 682.48p 684.81p 79447
18/11/2005 683.41p 687.14p 675.96p 682.48p 90683
17/11/2005 673.16p 678.75p 669.43p 675.96p 83643
16/11/2005 666.17p 674.09p 661.04p 671.29p 67612
15/11/2005 661.04p 667.56p 660.11p 666.63p 47497
14/11/2005 665.70p 670.36p 662.90p 663.84p 74735
11/11/2005 664.77p 668.50p 662.90p 665.70p 79692
10/11/2005 657.31p 661.04p 654.51p 655.44p 43622
09/11/2005 658.24p 661.97p 653.58p 656.38p 43915
08/11/2005 657.31p 661.97p 654.51p 661.04p 45900
07/11/2005 659.64p 661.97p 653.58p 658.24p 59870
04/11/2005 665.70p 665.70p 659.17p 660.11p 64214
03/11/2005 664.77p 668.50p 655.44p 665.70p 62928
02/11/2005 664.77p 666.63p 650.78p 655.44p 43329
01/11/2005 663.37p 669.90p 657.31p 661.97p 42644
31/10/2005 664.30p 670.36p 656.38p 667.56p 33664
28/10/2005 650.78p 662.90p 648.92p 656.38p 24276
27/10/2005 653.58p 663.84p 652.65p 654.51p 36514
26/10/2005 661.04p 665.23p 657.31p 663.84p 32964
25/10/2005 673.62p 679.69p 661.04p 661.97p 52243
24/10/2005 673.16p 679.69p 669.43p 679.69p 59682
21/10/2005 675.02p 678.75p 671.29p 674.09p 42589
20/10/2005 680.15p 682.48p 673.16p 674.09p 64595
19/10/2005 674.09p 683.88p 667.56p 676.42p 49566
18/10/2005 692.74p 694.60p 683.41p 683.88p 61061
17/10/2005 689.01p 693.20p 684.35p 693.20p 49448
14/10/2005 675.96p 687.14p 673.16p 684.35p 102860
13/10/2005 684.35p 689.01p 675.02p 675.96p 65351
12/10/2005 684.35p 690.87p 679.69p 686.21p 44098
11/10/2005 695.54p 696.47p 689.01p 689.94p 54962
10/10/2005 690.41p 697.40p 684.35p 690.87p 75758
07/10/2005 683.41p 686.21p 677.82p 684.35p 62661
06/10/2005 676.42p 685.75p 671.29p 678.29p 53570
05/10/2005 683.88p 690.87p 682.48p 685.75p 50920
04/10/2005 688.08p 692.74p 684.35p 690.87p 71216
03/10/2005 692.74p 694.60p 688.08p 688.08p 75825
30/09/2005 695.07p 697.40p 689.48p 693.20p 83084
29/09/2005 692.27p 693.67p 684.81p 689.94p 86265
28/09/2005 683.41p 689.94p 680.62p 689.48p 73133
27/09/2005 674.56p 677.82p 672.69p 676.89p 110666
26/09/2005 662.90p 674.56p 662.90p 674.09p 150433
23/09/2005 653.58p 664.30p 651.71p 656.38p 90940
22/09/2005 640.99p 654.05p 638.20p 652.65p 120939
21/09/2005 646.12p 648.92p 640.53p 641.93p 56239
20/09/2005 644.26p 650.78p 643.32p 648.92p 74640
19/09/2005 646.12p 655.44p 642.39p 643.32p 102986
16/09/2005 653.58p 658.24p 651.71p 655.44p 67177
15/09/2005 645.19p 653.58p 644.26p 652.65p 79755
14/09/2005 645.19p 650.78p 643.32p 648.92p 61807
13/09/2005 649.85p 650.78p 643.32p 644.72p 81380
12/09/2005 650.78p 653.58p 640.53p 646.12p 68875
09/09/2005 649.38p 651.25p 643.32p 649.85p 76533
08/09/2005 642.86p 647.05p 641.46p 643.32p 62129
07/09/2005 647.99p 648.92p 641.46p 644.26p 73021
06/09/2005 646.12p 646.12p 638.66p 642.39p 32342
05/09/2005 635.40p 639.13p 633.07p 638.66p 84483
02/09/2005 635.40p 639.59p 629.80p 633.07p 85353
01/09/2005 634.93p 639.59p 629.34p 634.93p 59534
31/08/2005 620.95p 629.34p 620.48p 629.34p 55785
30/08/2005 623.28p 627.94p 621.88p 626.54p 72203
29/08/2005 622.81p 622.81p 622.81p 622.81p 0
26/08/2005 624.68p 628.41p 620.48p 622.81p 49320
25/08/2005 627.47p 633.07p 623.74p 626.54p 95008
24/08/2005 630.74p 633.53p 623.74p 633.07p 57378
23/08/2005 639.13p 639.59p 633.07p 633.07p 63891
22/08/2005 635.40p 639.59p 632.60p 639.13p 68810
19/08/2005 630.27p 634.93p 628.87p 632.60p 100247
18/08/2005 630.27p 634.00p 625.61p 629.34p 91414
17/08/2005 637.73p 638.20p 630.74p 633.07p 62615
16/08/2005 642.86p 644.72p 636.80p 637.26p 85313
15/08/2005 642.39p 648.45p 642.39p 644.72p 97976
12/08/2005 648.92p 650.32p 644.72p 648.45p 48350
11/08/2005 647.05p 649.38p 642.39p 647.99p 106526
10/08/2005 650.32p 652.18p 647.52p 649.38p 40561
09/08/2005 647.99p 648.92p 643.79p 647.99p 76491
08/08/2005 649.38p 652.18p 646.12p 646.59p 61977
05/08/2005 650.78p 654.05p 647.05p 649.38p 57085
04/08/2005 657.77p 659.64p 651.25p 653.11p 102589
03/08/2005 648.45p 655.91p 647.05p 655.91p 71559
02/08/2005 646.59p 649.38p 644.26p 647.99p 72993
01/08/2005 651.71p 653.58p 647.52p 649.38p 67750
29/07/2005 654.98p 660.57p 653.11p 654.51p 52577
28/07/2005 651.71p 655.91p 646.12p 653.11p 96034
27/07/2005 654.05p 654.98p 645.19p 646.12p 63829
26/07/2005 646.12p 649.85p 641.93p 648.45p 68017
25/07/2005 648.45p 650.32p 644.72p 648.45p 85689
22/07/2005 649.38p 653.11p 645.19p 647.99p 69622
21/07/2005 648.45p 652.18p 643.79p 645.19p 128233
20/07/2005 645.65p 648.92p 640.53p 643.32p 88891
19/07/2005 640.53p 642.39p 637.26p 640.53p 139477
18/07/2005 635.86p 641.46p 634.47p 637.26p 93151
15/07/2005 637.26p 638.66p 634.00p 634.47p 35468
14/07/2005 632.14p 638.20p 631.67p 636.33p 92021
13/07/2005 627.47p 632.60p 626.54p 631.67p 37377
12/07/2005 626.08p 627.47p 623.28p 626.54p 36379
11/07/2005 626.54p 628.41p 619.08p 627.01p 62603
08/07/2005 612.09p 620.01p 606.03p 619.08p 67976
07/07/2005 615.35p 615.35p 589.25p 606.03p 35459
06/07/2005 613.49p 615.35p 612.09p 615.35p 22619
05/07/2005 609.76p 613.49p 607.89p 612.09p 31675
04/07/2005 609.29p 610.69p 607.43p 608.36p 40161
01/07/2005 602.77p 613.49p 602.77p 609.29p 40431
30/06/2005 596.24p 604.16p 595.31p 603.70p 99652
29/06/2005 587.85p 598.57p 586.92p 597.64p 23792
28/06/2005 583.65p 585.98p 580.86p 585.52p 24593
27/06/2005 584.12p 585.52p 580.86p 583.19p 11829
24/06/2005 587.38p 589.71p 583.19p 584.12p 20312
23/06/2005 594.37p 595.77p 588.31p 589.71p 49090
22/06/2005 591.58p 598.10p 590.18p 592.51p 30912
21/06/2005 588.78p 591.11p 585.98p 590.18p 38397
20/06/2005 591.11p 594.37p 585.98p 585.98p 33477
17/06/2005 585.52p 594.84p 584.59p 594.37p 38319
16/06/2005 581.32p 586.92p 580.86p 585.98p 72333
15/06/2005 586.45p 587.85p 580.86p 581.32p 25708
14/06/2005 585.05p 586.45p 582.72p 583.19p 32494
13/06/2005 583.65p 585.52p 581.32p 584.12p 18825
10/06/2005 587.38p 587.85p 581.32p 583.19p 30244
09/06/2005 579.46p 583.19p 579.46p 581.32p 38181
08/06/2005 585.52p 587.85p 582.25p 583.19p 19144
07/06/2005 582.25p 589.71p 581.79p 587.85p 24178
06/06/2005 585.05p 590.65p 585.05p 585.52p 31676
03/06/2005 593.44p 593.44p 589.71p 590.65p 61747
02/06/2005 590.65p 595.31p 588.31p 592.98p 42854
01/06/2005 584.12p 588.31p 582.25p 588.31p 31079
31/05/2005 590.18p 591.58p 584.12p 585.05p 35526
27/05/2005 592.04p 592.04p 588.31p 591.11p 28178
26/05/2005 587.85p 593.44p 585.05p 591.11p 55673
25/05/2005 590.65p 591.58p 587.85p 588.31p 34035
24/05/2005 592.51p 592.51p 588.31p 590.18p 30555
23/05/2005 593.44p 593.91p 589.71p 592.51p 38118
20/05/2005 598.57p 599.04p 591.11p 592.51p 45855
19/05/2005 598.57p 600.44p 594.37p 598.57p 96121
18/05/2005 588.78p 594.84p 584.12p 594.37p 62359
17/05/2005 587.85p 588.78p 582.25p 584.12p 61092
16/05/2005 581.79p 588.78p 580.86p 588.31p 52528
13/05/2005 572.93p 580.86p 572.00p 580.86p 75299
12/05/2005 577.13p 581.32p 573.86p 573.86p 47492
11/05/2005 574.80p 577.59p 572.00p 575.26p 25431
10/05/2005 582.72p 585.52p 576.19p 576.66p 35104
09/05/2005 585.05p 586.92p 580.39p 583.19p 39174
06/05/2005 585.05p 588.78p 582.25p 585.52p 49558
05/05/2005 588.31p 589.25p 585.05p 585.05p 55606
04/05/2005 584.59p 585.98p 579.46p 585.52p 56895
03/05/2005 569.67p 583.19p 567.34p 582.25p 78477
29/04/2005 565.47p 572.00p 565.47p 567.34p 18259
28/04/2005 571.53p 572.46p 562.67p 566.87p 35868
27/04/2005 572.00p 576.66p 565.47p 569.20p 23307
26/04/2005 576.66p 577.59p 572.93p 576.66p 35803
25/04/2005 576.66p 579.46p 570.60p 577.59p 32507
22/04/2005 576.66p 579.46p 573.86p 578.99p 33210
21/04/2005 570.60p 578.06p 570.60p 573.86p 32223
20/04/2005 578.52p 579.92p 569.67p 573.40p 18799
19/04/2005 575.26p 577.59p 571.07p 572.93p 19615
18/04/2005 569.67p 574.80p 566.40p 573.86p 34879
15/04/2005 587.38p 588.31p 582.25p 583.19p 37638
14/04/2005 593.44p 597.17p 592.51p 593.44p 105977
13/04/2005 599.50p 600.44p 592.51p 597.17p 73554
12/04/2005 597.17p 601.37p 591.58p 592.51p 22319
11/04/2005 601.83p 603.23p 599.04p 601.37p 19310
08/04/2005 606.96p 608.83p 603.23p 603.70p 43134
07/04/2005 601.37p 603.23p 596.71p 603.23p 45003
06/04/2005 596.24p 601.37p 593.91p 598.57p 45908
05/04/2005 590.18p 595.77p 589.71p 593.91p 38215
04/04/2005 593.44p 600.90p 583.65p 587.85p 55445
01/04/2005 598.57p 601.37p 593.91p 600.90p 56455
31/03/2005 612.09p 612.09p 599.97p 601.37p 61441
30/03/2005 607.89p 610.69p 602.30p 605.10p 24583
29/03/2005 612.56p 616.29p 606.03p 610.69p 46404
24/03/2005 612.56p 616.75p 609.76p 616.29p 54508
23/03/2005 605.56p 611.62p 601.37p 609.76p 49237
22/03/2005 604.16p 613.02p 602.77p 612.56p 30156
21/03/2005 605.56p 607.89p 603.23p 606.96p 49153

*Close Price adjusted for both dividends and splits