Sanne Group (SNN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
12/01/2021 611.00p 611.00p 579.00p 586.00p 90473
11/01/2021 632.00p 632.00p 593.00p 593.00p 64230
08/01/2021 635.00p 635.00p 616.00p 616.00p 107769
07/01/2021 657.00p 657.00p 626.00p 635.00p 72921
06/01/2021 640.00p 645.00p 621.00p 636.00p 46687
05/01/2021 625.00p 638.00p 624.00p 637.00p 103727
04/01/2021 622.00p 632.00p 616.00p 632.00p 89016
31/12/2020 610.00p 622.00p 603.00p 616.00p 31886
30/12/2020 621.00p 621.00p 612.00p 616.00p 111124
29/12/2020 633.00p 633.00p 610.00p 623.00p 172548
24/12/2020 602.00p 611.00p 596.01p 608.00p 20222
23/12/2020 593.00p 594.00p 585.00p 591.00p 58101
22/12/2020 589.00p 591.00p 580.00p 588.00p 75233
21/12/2020 578.00p 592.00p 571.00p 586.00p 112614
18/12/2020 579.00p 602.00p 579.00p 594.00p 161466
17/12/2020 572.00p 597.00p 572.00p 597.00p 144922
16/12/2020 566.00p 589.00p 565.00p 589.00p 240253
15/12/2020 542.00p 567.00p 541.85p 567.00p 236746
14/12/2020 546.00p 551.00p 533.00p 547.00p 122413
11/12/2020 536.00p 551.00p 535.00p 536.00p 653800
10/12/2020 554.00p 566.00p 542.00p 548.00p 480178
09/12/2020 539.00p 551.00p 534.00p 540.00p 476534
08/12/2020 555.00p 562.68p 546.00p 548.00p 280310
07/12/2020 580.00p 580.00p 550.00p 555.00p 157509
04/12/2020 565.00p 575.00p 560.00p 575.00p 79489
03/12/2020 561.00p 575.00p 561.00p 570.00p 165386
02/12/2020 571.00p 579.00p 566.00p 577.00p 153906
01/12/2020 575.00p 578.00p 560.00p 576.00p 122513
30/11/2020 560.00p 574.00p 557.00p 570.00p 132259
27/11/2020 565.00p 572.00p 550.00p 564.00p 319266
26/11/2020 586.00p 586.00p 563.00p 574.00p 109240
25/11/2020 579.00p 584.00p 573.00p 581.00p 125778
24/11/2020 607.00p 607.00p 569.00p 573.00p 74311
23/11/2020 612.00p 612.00p 586.00p 589.00p 42200
20/11/2020 589.00p 608.00p 589.00p 595.00p 45665
19/11/2020 597.00p 616.00p 597.00p 607.00p 57952
18/11/2020 621.00p 628.00p 609.00p 612.00p 100033
17/11/2020 605.00p 618.00p 598.00p 616.00p 77444
16/11/2020 604.00p 620.00p 603.00p 606.00p 358502
13/11/2020 588.00p 604.00p 588.00p 599.00p 122687
12/11/2020 618.00p 618.00p 581.00p 598.00p 736882
10/11/2020 605.00p 605.00p 590.00p 604.00p 109141
09/11/2020 607.00p 609.00p 593.87p 594.00p 109843
06/11/2020 613.00p 613.01p 592.00p 599.00p 48944
05/11/2020 592.00p 604.00p 578.00p 604.00p 75708
04/11/2020 575.00p 588.00p 575.00p 588.00p 34393
03/11/2020 587.00p 592.00p 579.00p 581.00p 44911
02/11/2020 608.00p 608.00p 573.00p 582.00p 295266
30/10/2020 597.00p 618.98p 597.00p 606.00p 100304
29/10/2020 613.00p 613.00p 602.00p 604.00p 52920
28/10/2020 613.00p 621.00p 602.00p 605.00p 84403
27/10/2020 615.00p 624.00p 613.00p 613.00p 23611
26/10/2020 637.00p 651.00p 617.00p 617.00p 53158
23/10/2020 639.00p 657.00p 625.80p 650.00p 40564
22/10/2020 631.00p 633.00p 609.00p 625.00p 40744
21/10/2020 628.00p 630.00p 605.00p 620.00p 37207
20/10/2020 639.00p 646.20p 610.00p 617.00p 55640
19/10/2020 627.00p 652.00p 613.00p 638.00p 37548
16/10/2020 626.00p 644.00p 625.00p 631.00p 72305
15/10/2020 620.00p 637.00p 612.00p 637.00p 50627
14/10/2020 639.00p 645.00p 624.00p 628.00p 62968
13/10/2020 673.00p 679.88p 644.00p 644.00p 41096
12/10/2020 643.00p 696.00p 640.00p 678.00p 179218
09/10/2020 616.00p 637.00p 616.00p 624.00p 66709
08/10/2020 609.00p 619.00p 609.00p 616.00p 44259
07/10/2020 633.00p 640.00p 605.00p 610.00p 69289
06/10/2020 618.00p 643.00p 614.00p 635.00p 67737
05/10/2020 627.00p 628.18p 611.00p 624.00p 529610
02/10/2020 635.00p 644.46p 616.00p 622.00p 155946
01/10/2020 651.00p 664.00p 635.00p 640.00p 35732
30/09/2020 630.00p 657.00p 630.00p 657.00p 304640
29/09/2020 639.00p 639.00p 625.00p 633.00p 26893
28/09/2020 642.00p 642.00p 629.00p 629.00p 50222
25/09/2020 611.00p 638.00p 607.00p 633.00p 105960
24/09/2020 585.00p 614.00p 584.00p 607.00p 182798
23/09/2020 593.00p 602.00p 568.00p 597.00p 142356
22/09/2020 581.00p 588.00p 569.00p 576.00p 65870
21/09/2020 604.00p 622.00p 589.00p 589.00p 74106
18/09/2020 616.00p 637.00p 610.00p 610.00p 211143
17/09/2020 610.00p 626.00p 607.94p 620.00p 98460
16/09/2020 619.00p 640.00p 616.00p 619.00p 176589
15/09/2020 632.00p 638.00p 618.00p 628.00p 63547
14/09/2020 641.00p 649.00p 625.00p 631.00p 38128
11/09/2020 638.00p 665.00p 638.00p 646.00p 66561
10/09/2020 638.00p 656.00p 630.00p 643.00p 99346
09/09/2020 689.00p 692.14p 648.00p 650.00p 86069
08/09/2020 675.00p 675.00p 661.00p 670.00p 44548
07/09/2020 671.00p 675.00p 658.00p 670.00p 34695
04/09/2020 666.00p 695.23p 650.00p 665.00p 175116
03/09/2020 677.00p 685.00p 660.00p 663.00p 59739
02/09/2020 684.00p 712.00p 676.00p 677.00p 204771
01/09/2020 685.00p 696.00p 685.00p 695.00p 58977
28/08/2020 685.00p 696.00p 682.00p 695.00p 113017
27/08/2020 685.00p 695.00p 670.00p 685.00p 46722
26/08/2020 673.00p 689.00p 671.78p 689.00p 36339
25/08/2020 658.00p 680.00p 658.00p 674.00p 53782
24/08/2020 651.00p 683.00p 651.00p 670.00p 41937
21/08/2020 679.00p 679.00p 649.00p 670.00p 56407
20/08/2020 657.00p 678.00p 645.00p 670.00p 33536
19/08/2020 666.00p 680.00p 655.00p 678.00p 103935
18/08/2020 641.00p 695.00p 641.00p 681.00p 88020
17/08/2020 666.00p 680.00p 655.00p 657.00p 56729
14/08/2020 684.00p 684.00p 646.00p 661.00p 45587
13/08/2020 668.00p 707.00p 668.00p 683.00p 52417
12/08/2020 650.00p 701.00p 650.00p 697.00p 69120
11/08/2020 674.00p 675.00p 660.00p 669.00p 216803
10/08/2020 669.00p 670.00p 663.00p 670.00p 16038
07/08/2020 650.00p 671.00p 650.00p 664.00p 79362
06/08/2020 670.00p 670.00p 655.00p 665.00p 58439
05/08/2020 645.00p 670.00p 645.00p 670.00p 53395
04/08/2020 648.00p 650.00p 631.00p 650.00p 50176
03/08/2020 632.00p 639.00p 615.00p 639.00p 41761
31/07/2020 643.00p 660.00p 628.00p 630.00p 105725
30/07/2020 663.00p 669.00p 638.00p 655.00p 77187
29/07/2020 644.00p 660.00p 644.00p 650.00p 47573
28/07/2020 637.00p 667.00p 637.00p 653.00p 58740
27/07/2020 637.00p 648.00p 636.00p 645.00p 31208
24/07/2020 641.00p 668.00p 640.00p 642.00p 22378
23/07/2020 624.00p 652.00p 624.00p 645.00p 42971
22/07/2020 627.00p 634.00p 604.00p 633.00p 55104
21/07/2020 611.00p 639.00p 611.00p 623.00p 99697
20/07/2020 598.00p 620.00p 594.00p 607.00p 53319
17/07/2020 613.00p 629.00p 603.00p 609.00p 46738
16/07/2020 618.00p 628.00p 610.00p 617.00p 37050
15/07/2020 623.00p 628.00p 595.00p 628.00p 135739
14/07/2020 616.00p 616.00p 597.00p 616.00p 61452
13/07/2020 639.00p 639.00p 602.00p 637.00p 38343
10/07/2020 610.00p 650.00p 610.00p 634.00p 56888
09/07/2020 607.00p 633.00p 607.00p 617.00p 30848
08/07/2020 625.00p 637.00p 610.00p 617.00p 52665
07/07/2020 625.00p 643.00p 625.00p 631.00p 24647
06/07/2020 654.00p 658.00p 623.00p 625.00p 40104
03/07/2020 625.00p 650.00p 625.00p 634.00p 19768
02/07/2020 635.00p 642.00p 609.00p 625.00p 41226
01/07/2020 630.00p 637.00p 606.03p 616.00p 47270
30/06/2020 654.00p 655.44p 624.00p 630.00p 297340
29/06/2020 639.00p 650.00p 626.00p 640.00p 72504
26/06/2020 677.00p 677.00p 636.00p 647.00p 23022
25/06/2020 635.00p 664.00p 631.00p 656.00p 51235
24/06/2020 636.00p 647.00p 636.00p 640.00p 36843
23/06/2020 658.00p 659.00p 633.00p 640.00p 41782
22/06/2020 625.00p 650.00p 625.00p 639.00p 23671
19/06/2020 620.00p 637.00p 620.00p 632.00p 279752
18/06/2020 610.00p 641.00p 606.00p 622.00p 96683
17/06/2020 605.00p 632.00p 605.00p 624.00p 110672
16/06/2020 623.00p 637.00p 604.00p 604.00p 108842
15/06/2020 599.00p 613.00p 598.97p 608.00p 64608
12/06/2020 607.00p 634.00p 598.00p 610.00p 84364
11/06/2020 607.00p 630.00p 600.00p 612.00p 51999
10/06/2020 626.00p 637.00p 609.00p 620.00p 139965
09/06/2020 624.00p 637.00p 612.00p 631.00p 83038
08/06/2020 656.00p 658.00p 621.00p 638.00p 216448
05/06/2020 670.00p 680.00p 654.00p 665.00p 99997
04/06/2020 661.00p 670.00p 643.00p 657.00p 89926
03/06/2020 640.00p 677.00p 622.00p 665.00p 90997
02/06/2020 667.00p 679.00p 622.00p 625.00p 165446
01/06/2020 684.00p 686.94p 655.00p 660.00p 44964
29/05/2020 660.00p 680.00p 659.00p 675.00p 171291
28/05/2020 679.00p 690.00p 666.00p 668.00p 83373
27/05/2020 674.00p 675.00p 660.00p 672.00p 306779
26/05/2020 682.00p 688.00p 668.00p 670.00p 179482
25/05/2020 659.00p 673.00p 657.00p 664.00p 59142
22/05/2020 659.00p 673.00p 657.00p 664.00p 59142
21/05/2020 644.00p 678.00p 644.00p 672.00p 68522
20/05/2020 651.00p 668.00p 651.00p 654.00p 66966
19/05/2020 661.00p 670.00p 642.00p 655.00p 83271
18/05/2020 653.00p 659.00p 637.00p 640.00p 119597
15/05/2020 650.00p 650.00p 621.00p 637.00p 76351
14/05/2020 633.00p 640.00p 620.00p 630.00p 56063
13/05/2020 622.00p 660.00p 622.00p 641.00p 143228
12/05/2020 646.00p 674.00p 639.00p 640.00p 66683
11/05/2020 657.00p 670.00p 651.00p 663.00p 92021
08/05/2020 663.00p 663.00p 636.00p 649.00p 256917
07/05/2020 663.00p 663.00p 636.00p 649.00p 256917
06/05/2020 671.00p 671.00p 633.00p 645.00p 116687
05/05/2020 666.00p 666.00p 647.00p 650.00p 92436
04/05/2020 635.00p 656.00p 635.00p 650.00p 157538
01/05/2020 637.00p 656.00p 636.00p 651.00p 32859
30/04/2020 661.00p 676.00p 647.00p 648.00p 195028
29/04/2020 652.00p 670.80p 642.00p 656.00p 367237
28/04/2020 651.00p 674.00p 633.00p 649.00p 169838
27/04/2020 628.00p 646.00p 621.00p 646.00p 87253
24/04/2020 591.00p 626.00p 591.00p 618.00p 115467
23/04/2020 610.00p 615.00p 594.00p 608.00p 91013
22/04/2020 602.00p 614.00p 596.00p 610.00p 53655
21/04/2020 604.00p 615.00p 586.45p 600.00p 83739
20/04/2020 620.00p 620.00p 601.00p 615.00p 73356
17/04/2020 616.00p 632.00p 606.00p 609.00p 142669
16/04/2020 620.00p 625.00p 587.08p 607.00p 104999
15/04/2020 631.00p 631.00p 591.00p 591.00p 86107
14/04/2020 634.00p 645.00p 617.00p 634.00p 144269
09/04/2020 632.00p 646.99p 610.00p 630.00p 269931
08/04/2020 586.00p 622.00p 586.00p 620.00p 171243
07/04/2020 619.00p 638.00p 587.00p 604.00p 169060
06/04/2020 595.00p 628.00p 595.00p 605.00p 93257
03/04/2020 575.00p 592.00p 566.00p 592.00p 129481
02/04/2020 590.00p 605.00p 572.00p 594.00p 89260
01/04/2020 619.00p 621.00p 575.00p 588.00p 269460
31/03/2020 602.00p 618.00p 586.00p 618.00p 240801
30/03/2020 600.00p 606.98p 567.00p 580.00p 131879

*Close Price adjusted for both dividends and splits