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
29/11/2004 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
02/08/2004 482.96p 486.69p 479.70p 485.29p 54
30/07/2004 486.69p 489.95p 486.22p 488.09p 0
29/07/2004 488.09p 489.02p 485.29p 487.15p 0
28/07/2004 495.55p 496.94p 484.36p 484.36p 1

*Close Price adjusted for both dividends and splits