Sanne Group (SNN) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Sanne Group

Date Open High Low Close* Volume
21/10/2021 907.00p 907.00p 903.00p 905.00p 5644868
20/10/2021 902.00p 906.00p 902.00p 905.00p 1351651
19/10/2021 907.00p 907.00p 902.00p 903.00p 1640326
18/10/2021 906.00p 909.00p 903.00p 905.00p 140182
15/10/2021 903.00p 909.00p 902.00p 903.00p 319691
14/10/2021 908.00p 908.00p 902.00p 903.00p 173629
13/10/2021 902.00p 910.00p 901.00p 902.00p 207072
12/10/2021 901.00p 902.00p 901.00p 902.00p 803416
11/10/2021 901.00p 902.00p 901.00p 901.00p 124714
08/10/2021 902.00p 902.04p 901.00p 901.00p 3323184
07/10/2021 903.00p 903.00p 899.00p 902.00p 1463041
06/10/2021 903.00p 903.04p 902.00p 902.00p 7767291
05/10/2021 903.00p 906.00p 902.00p 903.00p 902826
04/10/2021 903.00p 904.00p 902.00p 902.00p 215333
01/10/2021 903.00p 906.00p 902.00p 903.00p 448215
30/09/2021 904.00p 906.00p 902.00p 903.00p 1073220
29/09/2021 903.00p 904.40p 903.00p 903.00p 4709301
28/09/2021 904.00p 906.00p 903.00p 903.00p 6629674
27/09/2021 914.00p 914.00p 903.00p 904.00p 268759
24/09/2021 903.00p 905.00p 903.00p 905.00p 251785
23/09/2021 905.00p 908.00p 902.00p 905.00p 1257858
22/09/2021 903.00p 906.00p 903.00p 904.00p 1553354
21/09/2021 904.00p 906.00p 903.00p 904.00p 873369
20/09/2021 905.00p 906.00p 904.00p 904.00p 749674
17/09/2021 906.00p 910.00p 904.00p 910.00p 3748589
16/09/2021 905.00p 909.00p 905.00p 906.00p 988290
15/09/2021 906.00p 908.00p 905.00p 905.00p 358117
14/09/2021 908.00p 910.00p 905.00p 906.00p 2640918
13/09/2021 909.00p 911.00p 908.02p 910.00p 436084
10/09/2021 910.00p 911.00p 907.50p 910.00p 923244
09/09/2021 906.00p 908.00p 905.00p 907.00p 977391
08/09/2021 906.00p 907.00p 904.00p 906.00p 1653014
07/09/2021 899.00p 913.00p 899.00p 908.00p 3543394
06/09/2021 910.00p 933.00p 910.00p 910.00p 699451
03/09/2021 911.00p 918.00p 910.00p 911.00p 8129399
02/09/2021 950.00p 950.00p 929.00p 931.00p 495358
01/09/2021 930.00p 933.00p 929.00p 931.00p 298022
31/08/2021 933.00p 933.00p 928.00p 930.00p 702880
30/08/2021 934.00p 937.00p 929.00p 932.00p 576984
27/08/2021 934.00p 937.00p 929.00p 932.00p 576984
26/08/2021 925.00p 940.00p 923.00p 932.00p 2310632
25/08/2021 937.00p 943.00p 929.00p 930.00p 424900
24/08/2021 940.00p 944.00p 938.00p 943.00p 50627
23/08/2021 925.00p 947.00p 925.00p 946.00p 578590
20/08/2021 934.00p 948.00p 933.00p 939.00p 41031
19/08/2021 923.00p 935.00p 923.00p 934.00p 141512
18/08/2021 923.00p 935.00p 921.00p 935.00p 74279
17/08/2021 922.00p 926.00p 921.00p 926.00p 225769
16/08/2021 917.00p 936.00p 906.00p 920.00p 75747
13/08/2021 924.00p 924.00p 911.00p 922.00p 225350
12/08/2021 928.00p 938.00p 914.00p 920.00p 126541
11/08/2021 919.00p 928.00p 918.00p 920.00p 136209
10/08/2021 919.00p 922.00p 916.48p 920.00p 110938
09/08/2021 917.00p 931.00p 916.00p 920.00p 192928
06/08/2021 920.00p 923.00p 916.49p 918.00p 602958
05/08/2021 929.00p 929.14p 910.00p 912.00p 182163
04/08/2021 910.00p 919.00p 908.61p 912.00p 1316283
03/08/2021 910.00p 911.00p 906.00p 910.00p 456505
02/08/2021 907.00p 926.00p 905.00p 908.00p 2053650
30/07/2021 859.00p 859.00p 841.00p 844.00p 136591
29/07/2021 863.00p 863.00p 848.00p 848.00p 132607
28/07/2021 860.00p 862.00p 848.00p 850.00p 169565
27/07/2021 860.00p 860.00p 845.00p 847.00p 65963
26/07/2021 856.00p 861.00p 850.69p 854.00p 143397
23/07/2021 854.00p 856.00p 845.00p 854.00p 126438
22/07/2021 839.00p 854.00p 835.00p 844.00p 143691
21/07/2021 815.00p 850.00p 815.00p 835.00p 975956
20/07/2021 828.00p 829.00p 815.00p 825.00p 314477
19/07/2021 806.00p 825.00p 801.46p 823.00p 181843
16/07/2021 830.00p 830.00p 821.00p 822.00p 119946
15/07/2021 814.00p 832.00p 814.00p 826.00p 113651
14/07/2021 826.00p 830.00p 820.00p 824.00p 128744
13/07/2021 821.00p 835.00p 821.00p 832.00p 205305
12/07/2021 830.00p 838.00p 828.05p 833.00p 199740
09/07/2021 831.00p 839.00p 818.00p 835.00p 524308
08/07/2021 828.00p 840.00p 817.65p 838.00p 486942
07/07/2021 841.00p 841.00p 823.00p 833.00p 510772
06/07/2021 840.00p 843.00p 836.65p 843.00p 474321
05/07/2021 834.00p 846.00p 830.65p 839.00p 537791
02/07/2021 832.00p 836.00p 831.00p 832.00p 920820
01/07/2021 836.00p 836.00p 830.00p 835.00p 800532
30/06/2021 836.00p 842.00p 826.00p 832.00p 640653
29/06/2021 837.00p 848.00p 835.00p 835.00p 228761
28/06/2021 842.00p 842.00p 832.00p 835.00p 73555
25/06/2021 830.00p 842.92p 830.00p 840.00p 368382
24/06/2021 834.00p 843.00p 834.00p 836.00p 675261
23/06/2021 833.00p 841.00p 831.00p 833.00p 715567
22/06/2021 831.00p 842.00p 829.00p 835.00p 330947
21/06/2021 825.00p 837.00p 821.00p 830.00p 179092
18/06/2021 812.00p 834.00p 812.00p 826.00p 1227698
17/06/2021 832.00p 836.00p 828.00p 830.00p 559457
16/06/2021 840.00p 847.00p 830.00p 834.00p 561246
15/06/2021 833.00p 842.00p 830.00p 842.00p 180616
14/06/2021 840.00p 847.98p 820.64p 837.00p 712241
11/06/2021 860.00p 869.00p 836.00p 840.00p 2835318
10/06/2021 782.00p 782.00p 762.00p 772.00p 89057
09/06/2021 769.00p 772.00p 751.12p 767.00p 626246
08/06/2021 776.00p 784.00p 759.00p 762.00p 195428
07/06/2021 789.00p 800.00p 765.00p 769.00p 262381
04/06/2021 798.00p 798.00p 782.00p 795.00p 99011
03/06/2021 790.00p 790.00p 761.00p 785.00p 97013
02/06/2021 761.00p 775.00p 748.00p 775.00p 257609
01/06/2021 770.00p 776.00p 745.00p 750.00p 117004
28/05/2021 750.00p 755.00p 737.00p 750.00p 242607
27/05/2021 734.00p 745.00p 727.00p 739.00p 250455
26/05/2021 738.00p 738.00p 725.00p 729.00p 103272
25/05/2021 745.00p 745.00p 726.00p 728.00p 136233
24/05/2021 750.00p 755.00p 736.00p 742.00p 55753
21/05/2021 725.00p 753.00p 725.00p 739.00p 239688
20/05/2021 723.00p 741.00p 720.00p 740.00p 634609
19/05/2021 740.00p 740.00p 720.00p 725.00p 163622
18/05/2021 720.00p 728.52p 716.00p 725.00p 168952
17/05/2021 741.00p 747.15p 708.00p 729.00p 237377
14/05/2021 750.00p 771.30p 721.00p 731.00p 820967
13/05/2021 599.00p 614.00p 599.00p 603.00p 46882
12/05/2021 614.00p 620.00p 609.00p 612.00p 67120
11/05/2021 611.00p 617.00p 605.12p 613.00p 136441
10/05/2021 626.00p 637.00p 619.00p 620.00p 86269
07/05/2021 642.00p 649.00p 630.00p 630.00p 137230
06/05/2021 626.00p 647.00p 626.00p 639.00p 128115
05/05/2021 628.00p 646.14p 628.00p 637.00p 97759
04/05/2021 662.00p 662.00p 638.00p 638.00p 109303
03/05/2021 642.00p 649.00p 636.00p 646.00p 174967
30/04/2021 642.00p 649.00p 636.00p 646.00p 174967
29/04/2021 650.00p 650.00p 635.00p 638.00p 66290
28/04/2021 656.00p 656.00p 638.00p 646.00p 107861
27/04/2021 652.00p 660.00p 631.53p 641.00p 134783
26/04/2021 629.00p 669.00p 625.78p 654.00p 237703
23/04/2021 626.00p 632.26p 619.00p 629.00p 64287
22/04/2021 622.00p 628.00p 614.00p 628.00p 221405
21/04/2021 642.00p 642.00p 617.00p 621.00p 154071
20/04/2021 644.00p 644.00p 628.00p 629.00p 78723
19/04/2021 646.00p 650.00p 639.00p 644.00p 111583
16/04/2021 655.00p 657.00p 635.00p 639.00p 95335
15/04/2021 671.00p 671.00p 639.00p 645.00p 372799
14/04/2021 665.00p 675.28p 653.00p 653.00p 165629
13/04/2021 644.00p 669.00p 636.00p 667.00p 191082
12/04/2021 665.00p 667.96p 657.50p 659.00p 109602
09/04/2021 656.00p 670.00p 653.00p 669.00p 139230
08/04/2021 650.00p 669.94p 640.00p 655.00p 382235
07/04/2021 675.00p 675.00p 658.00p 668.00p 77754
06/04/2021 674.00p 678.45p 659.04p 662.00p 179026
02/04/2021 647.00p 666.00p 641.00p 660.00p 288392
01/04/2021 647.00p 666.00p 641.00p 660.00p 288392
31/03/2021 645.00p 657.00p 645.00p 655.00p 192858
30/03/2021 657.00p 663.16p 646.00p 650.00p 187251
29/03/2021 640.00p 652.00p 640.00p 650.00p 276020
26/03/2021 638.00p 651.00p 632.00p 645.00p 220997
25/03/2021 614.00p 634.00p 612.00p 630.00p 218481
24/03/2021 630.00p 631.29p 604.00p 616.00p 71910
23/03/2021 620.00p 625.00p 609.00p 620.00p 153942
22/03/2021 634.00p 640.51p 620.00p 625.00p 117869
19/03/2021 586.00p 648.00p 562.00p 630.00p 371064
18/03/2021 563.00p 579.00p 562.00p 574.00p 278482
17/03/2021 558.00p 574.39p 558.00p 561.00p 137064
16/03/2021 555.00p 581.00p 555.00p 568.00p 195025
15/03/2021 561.00p 565.00p 552.00p 556.00p 212322
12/03/2021 548.00p 561.00p 548.00p 557.00p 76645
11/03/2021 549.00p 564.00p 549.00p 559.00p 82467
10/03/2021 560.00p 569.00p 556.00p 562.00p 150886
09/03/2021 571.00p 571.00p 558.00p 561.00p 85264
08/03/2021 579.00p 579.00p 553.00p 560.00p 61922
05/03/2021 576.00p 582.00p 566.00p 567.00p 109139
04/03/2021 608.00p 608.00p 581.00p 581.00p 110107
03/03/2021 588.00p 610.00p 581.00p 591.00p 130704
02/03/2021 585.00p 586.00p 571.00p 580.00p 121340
01/03/2021 592.00p 592.00p 571.00p 575.00p 106364
26/02/2021 572.00p 589.00p 572.00p 588.00p 214597
25/02/2021 590.00p 590.00p 574.00p 580.00p 118640
24/02/2021 574.00p 583.02p 563.04p 582.00p 137030
23/02/2021 552.00p 570.00p 547.00p 564.00p 184581
22/02/2021 541.00p 549.00p 525.00p 543.00p 1230844
19/02/2021 540.00p 544.00p 538.00p 538.00p 37153
18/02/2021 558.00p 560.32p 539.00p 541.00p 137206
17/02/2021 563.00p 570.98p 555.00p 557.00p 62251
16/02/2021 577.00p 578.00p 571.00p 576.00p 78010
15/02/2021 581.00p 585.00p 577.00p 582.00p 112748
12/02/2021 563.00p 581.00p 562.00p 581.00p 99310
11/02/2021 571.00p 575.00p 564.00p 572.00p 62050
10/02/2021 573.00p 580.00p 566.00p 577.00p 82465
09/02/2021 558.00p 568.00p 551.00p 568.00p 118525
08/02/2021 548.00p 563.20p 542.00p 552.00p 115752
05/02/2021 581.00p 581.00p 559.00p 563.00p 145349
04/02/2021 578.00p 581.41p 571.02p 577.00p 126500
03/02/2021 588.00p 591.00p 576.00p 577.00p 156734
02/02/2021 564.00p 580.00p 557.00p 580.00p 211510
01/02/2021 567.00p 567.00p 554.00p 560.00p 128883
29/01/2021 549.00p 564.00p 545.00p 554.00p 134324
28/01/2021 549.00p 571.92p 549.00p 555.00p 220205
27/01/2021 546.00p 566.00p 546.00p 559.00p 159205
26/01/2021 551.00p 563.00p 548.71p 563.00p 132258
25/01/2021 539.00p 557.00p 539.00p 555.00p 159579
22/01/2021 560.00p 560.00p 542.11p 544.00p 89731
21/01/2021 549.00p 561.00p 549.00p 552.00p 561190
20/01/2021 539.00p 553.00p 536.00p 550.00p 243148
19/01/2021 535.00p 552.00p 528.22p 542.00p 151865
18/01/2021 562.00p 566.00p 551.00p 551.00p 99790
15/01/2021 576.00p 576.00p 551.00p 560.00p 67414
14/01/2021 578.00p 578.00p 559.00p 564.00p 91643
13/01/2021 583.00p 584.83p 566.00p 567.00p 111831

*Close Price adjusted for both dividends and splits