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
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
18/03/2005 608.36p 609.76p 604.63p 606.03p 26406
17/03/2005 602.77p 606.50p 601.37p 606.50p 32422
16/03/2005 616.29p 618.62p 604.63p 605.10p 79744
15/03/2005 617.22p 619.55p 615.82p 618.62p 34467
14/03/2005 618.15p 619.55p 612.56p 618.15p 33300
11/03/2005 616.75p 619.55p 614.42p 616.29p 22673
10/03/2005 613.02p 616.29p 609.76p 614.42p 68285
09/03/2005 618.15p 622.81p 614.89p 616.29p 34822
08/03/2005 616.75p 619.08p 614.89p 617.22p 35005
07/03/2005 620.95p 622.35p 615.35p 618.15p 82579
04/03/2005 606.96p 616.29p 606.96p 615.35p 41076
03/03/2005 606.03p 612.56p 602.30p 610.69p 53277
02/03/2005 603.70p 604.63p 600.44p 602.30p 29031
01/03/2005 598.10p 605.56p 597.64p 604.63p 24919
28/02/2005 605.10p 606.03p 599.04p 600.90p 59885
25/02/2005 609.76p 610.69p 600.90p 602.30p 20460
24/02/2005 610.23p 613.95p 604.16p 606.50p 53235
23/02/2005 605.10p 611.16p 599.97p 604.16p 24698
22/02/2005 610.23p 610.69p 602.30p 609.29p 29822
21/02/2005 615.82p 615.82p 606.03p 606.96p 29180
18/02/2005 613.95p 616.75p 611.62p 613.02p 63979
17/02/2005 618.15p 622.81p 614.42p 616.75p 102476
16/02/2005 620.95p 622.81p 611.62p 616.75p 23899
15/02/2005 623.74p 627.47p 621.88p 622.81p 89145
14/02/2005 621.88p 624.68p 620.48p 621.88p 51917
11/02/2005 608.36p 619.08p 606.50p 619.08p 82735
10/02/2005 607.89p 609.76p 606.03p 606.50p 103310
09/02/2005 609.76p 612.09p 603.23p 609.29p 36275
08/02/2005 603.23p 608.83p 599.50p 607.89p 38431
07/02/2005 598.57p 604.16p 592.04p 601.83p 75658
04/02/2005 586.45p 592.98p 583.65p 592.04p 43776
03/02/2005 586.45p 587.38p 582.25p 583.65p 63704
02/02/2005 585.52p 587.85p 583.19p 585.98p 20206
01/02/2005 582.25p 585.52p 582.25p 583.19p 19355
26/01/2005 584.12p 585.52p 580.39p 584.59p 30601
25/01/2005 582.72p 588.78p 582.72p 583.19p 29924
24/01/2005 581.32p 581.79p 577.59p 580.39p 41158
21/01/2005 585.05p 588.31p 581.79p 583.19p 24470
20/01/2005 588.78p 591.11p 584.12p 585.05p 64572
19/01/2005 598.10p 599.97p 592.98p 593.44p 28504
18/01/2005 598.57p 598.57p 590.65p 594.84p 23987
17/01/2005 592.04p 600.90p 592.04p 600.90p 49365
14/01/2005 591.11p 592.98p 588.78p 590.65p 27005
13/01/2005 588.78p 593.91p 586.92p 591.11p 117142
12/01/2005 586.45p 587.85p 583.19p 585.05p 47128
11/01/2005 586.45p 590.65p 585.05p 587.38p 26866
10/01/2005 585.98p 588.78p 583.65p 585.05p 45264
07/01/2005 595.31p 595.77p 584.12p 585.52p 35436
06/01/2005 582.25p 584.12p 582.25p 582.25p 54201
05/01/2005 597.64p 598.57p 591.58p 592.04p 28184
04/01/2005 604.16p 606.50p 601.37p 602.77p 47329
31/12/2004 590.65p 590.65p 588.78p 588.78p 10834
30/12/2004 605.56p 605.56p 602.30p 603.70p 58844
29/12/2004 602.77p 605.56p 600.90p 605.10p 38010
24/12/2004 593.44p 593.44p 586.45p 586.45p 12156
23/12/2004 589.71p 599.04p 589.25p 597.17p 85174
22/12/2004 582.72p 590.18p 581.32p 589.71p 32061
21/12/2004 573.86p 579.46p 573.40p 578.99p 62526
20/12/2004 569.20p 574.80p 567.80p 574.80p 55994
17/12/2004 572.00p 572.46p 564.54p 568.74p 392084
16/12/2004 576.66p 577.59p 569.20p 572.00p 85788
15/12/2004 578.06p 579.46p 575.73p 578.06p 435037
14/12/2004 581.79p 583.19p 576.66p 578.52p 30636
13/12/2004 577.59p 581.79p 576.66p 580.39p 52708
10/12/2004 577.59p 577.59p 573.86p 574.80p 90416
09/12/2004 581.32p 582.25p 572.46p 574.33p 69073
08/12/2004 568.27p 569.20p 566.40p 568.27p 53791
07/12/2004 578.06p 580.39p 575.73p 578.99p 79110
06/12/2004 571.07p 571.07p 569.20p 571.07p 69485
03/12/2004 583.19p 584.12p 575.73p 577.59p 96665
02/12/2004 583.65p 583.65p 578.52p 580.86p 141695
01/12/2004 582.25p 583.65p 578.99p 581.32p 312524
30/11/2004 587.85p 589.25p 581.32p 581.32p 79719
29/11/2004 595.31p 599.97p 593.44p 593.44p 115486
26/11/2004 592.51p 593.44p 586.92p 593.44p 58005
25/11/2004 585.98p 592.51p 585.05p 592.51p 111304
24/11/2004 589.25p 589.71p 582.72p 583.19p 71972
23/11/2004 597.64p 598.10p 584.12p 586.45p 130872
22/11/2004 591.58p 595.31p 588.78p 594.84p 81982
19/11/2004 600.90p 604.63p 595.77p 597.17p 412792
18/11/2004 593.44p 603.23p 592.51p 596.24p 427827
17/11/2004 581.79p 594.84p 577.13p 593.44p 86424
16/11/2004 585.05p 585.05p 575.73p 577.59p 1058334
15/11/2004 575.73p 583.19p 575.73p 581.79p 16201
12/11/2004 574.33p 581.32p 569.20p 571.53p 215
11/11/2004 552.89p 571.53p 552.89p 568.74p 0
10/11/2004 557.08p 558.48p 551.02p 554.75p 0
09/11/2004 564.07p 564.54p 551.49p 552.89p 0
08/11/2004 569.20p 570.13p 564.54p 565.47p 0
05/11/2004 570.13p 575.73p 568.27p 573.86p 0
04/11/2004 563.61p 564.54p 560.81p 564.54p 0
03/11/2004 565.01p 565.01p 560.81p 563.61p 0
02/11/2004 564.54p 565.47p 556.15p 558.95p 0
29/10/2004 565.47p 573.40p 563.61p 569.20p 0
28/10/2004 558.95p 566.40p 558.95p 562.67p 0
27/10/2004 551.49p 552.89p 548.22p 550.55p 0
26/10/2004 546.82p 547.76p 544.03p 547.76p 0
25/10/2004 547.76p 548.69p 544.96p 546.82p 0
22/10/2004 549.62p 553.35p 548.69p 551.49p 0
21/10/2004 548.69p 550.09p 544.49p 548.69p 0
20/10/2004 546.82p 549.16p 545.89p 547.76p 0
19/10/2004 549.62p 551.49p 548.69p 549.62p 0
18/10/2004 546.82p 548.69p 543.56p 547.76p 50
15/10/2004 537.50p 544.96p 537.50p 544.03p 0
14/10/2004 531.44p 543.10p 530.04p 542.16p 0
13/10/2004 529.11p 535.64p 529.11p 534.70p 0
12/10/2004 533.31p 533.31p 533.31p 533.31p 0
11/10/2004 534.24p 537.50p 532.37p 533.31p 0
08/10/2004 531.44p 535.17p 531.44p 534.24p 0
07/10/2004 534.24p 534.70p 529.58p 531.91p 0
06/10/2004 524.91p 529.58p 521.19p 529.58p 0
05/10/2004 523.98p 527.71p 521.19p 526.78p 0
04/10/2004 519.32p 525.85p 519.32p 523.98p 7702
01/10/2004 503.94p 513.26p 503.94p 512.79p 0
30/09/2004 506.73p 511.40p 503.00p 503.00p 0
29/09/2004 496.48p 503.94p 495.08p 503.94p 0
28/09/2004 491.82p 494.61p 491.82p 493.68p 0
27/09/2004 496.48p 496.48p 490.88p 493.21p 0
24/09/2004 497.41p 498.34p 496.01p 496.48p 0
23/09/2004 498.34p 500.21p 495.55p 497.88p 0
22/09/2004 505.34p 505.34p 499.74p 499.74p 0
21/09/2004 506.27p 509.53p 504.40p 505.80p 0
20/09/2004 507.67p 508.60p 498.81p 502.54p 0
17/09/2004 512.33p 513.73p 510.00p 510.00p 0
16/09/2004 513.73p 515.12p 509.53p 511.40p 0
15/09/2004 516.06p 521.19p 512.79p 512.79p 0
14/09/2004 522.12p 524.91p 522.12p 523.05p 0
13/09/2004 526.78p 528.64p 521.19p 521.19p 0
10/09/2004 523.98p 524.91p 520.72p 521.19p 0
09/09/2004 517.92p 523.05p 517.92p 522.12p 0
08/09/2004 527.71p 527.71p 519.32p 521.19p 0
07/09/2004 525.85p 527.71p 523.05p 526.78p 0
06/09/2004 523.98p 527.25p 523.98p 525.85p 0
03/09/2004 522.12p 523.05p 518.39p 523.05p 0
02/09/2004 515.59p 520.25p 515.12p 520.25p 0
01/09/2004 510.93p 516.52p 510.93p 516.52p 7674
31/08/2004 501.14p 511.40p 501.14p 508.13p 0
27/08/2004 499.28p 499.28p 496.01p 499.28p 0
26/08/2004 499.28p 499.74p 497.88p 498.81p 0
25/08/2004 496.94p 496.94p 492.75p 493.21p 0
24/08/2004 497.88p 500.67p 497.41p 497.41p 751
23/08/2004 497.41p 500.67p 497.41p 499.28p 0
20/08/2004 496.94p 496.94p 493.21p 495.08p 0
19/08/2004 499.74p 502.54p 498.34p 498.34p 0
18/08/2004 493.68p 495.55p 492.75p 495.55p 0
17/08/2004 490.88p 495.08p 489.95p 495.08p 0
16/08/2004 486.22p 486.22p 486.22p 486.22p 0
13/08/2004 482.49p 486.22p 482.49p 485.29p 0
12/08/2004 490.88p 490.88p 482.49p 487.15p 0
11/08/2004 491.35p 491.82p 480.63p 482.49p 0
10/08/2004 485.76p 499.28p 485.76p 490.42p 0
09/08/2004 482.49p 486.22p 480.63p 485.29p 0
06/08/2004 486.69p 494.15p 484.82p 486.22p 0
05/08/2004 488.09p 493.21p 487.15p 492.75p 0
04/08/2004 485.29p 486.22p 482.49p 484.36p 82
03/08/2004 483.89p 487.15p 483.89p 487.15p 134

*Close Price adjusted for both dividends and splits