Sanne Group (SNN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
15/04/2016 425.00p 431.55p 425.00p 427.50p 130646
14/04/2016 440.00p 440.00p 425.00p 425.00p 17583
13/04/2016 430.00p 440.55p 430.00p 431.00p 496034
12/04/2016 438.00p 446.46p 438.00p 438.50p 1777082
11/04/2016 420.00p 447.00p 420.00p 444.75p 1593003
08/04/2016 407.00p 425.00p 407.00p 424.75p 74370
07/04/2016 406.00p 420.00p 406.00p 419.00p 54591
06/04/2016 405.00p 417.00p 404.61p 414.75p 51169
05/04/2016 400.00p 414.68p 400.00p 400.50p 6117
04/04/2016 390.00p 417.00p 390.00p 410.00p 44203
01/04/2016 377.00p 403.50p 377.00p 403.50p 92169
31/03/2016 376.00p 390.92p 376.00p 388.25p 83536
30/03/2016 369.00p 392.00p 360.00p 385.00p 8660571
29/03/2016 367.50p 369.00p 359.00p 369.00p 60681
24/03/2016 355.00p 364.00p 346.50p 359.25p 86574
23/03/2016 350.00p 354.36p 344.56p 351.50p 14938
22/03/2016 342.00p 350.00p 340.00p 348.00p 85963
21/03/2016 340.00p 350.00p 340.00p 345.00p 13374
18/03/2016 345.00p 350.00p 345.00p 350.00p 128714
17/03/2016 363.00p 363.00p 352.25p 352.25p 4028
16/03/2016 346.75p 363.00p 346.75p 363.00p 10563
15/03/2016 354.00p 354.00p 344.20p 354.00p 1995
14/03/2016 348.75p 354.25p 337.00p 349.38p 79214
11/03/2016 348.75p 348.75p 337.00p 340.50p 44662
10/03/2016 338.00p 349.75p 337.00p 341.00p 37270
09/03/2016 349.75p 349.75p 340.00p 340.00p 10509
08/03/2016 340.00p 340.00p 337.00p 340.00p 9053
07/03/2016 340.00p 345.00p 340.00p 340.25p 35660
04/03/2016 342.00p 348.80p 338.00p 340.00p 145709
03/03/2016 341.50p 350.00p 341.22p 348.25p 105669
02/03/2016 358.00p 358.00p 340.25p 342.25p 27970
01/03/2016 340.00p 356.00p 340.00p 343.25p 40409
29/02/2016 345.25p 345.25p 345.25p 345.25p 494
26/02/2016 355.00p 355.00p 345.25p 345.25p 1451
25/02/2016 354.00p 359.50p 347.75p 350.25p 71922
24/02/2016 353.00p 360.00p 341.84p 350.00p 55628
23/02/2016 346.00p 353.00p 344.00p 353.00p 13041
22/02/2016 340.00p 350.00p 336.64p 350.00p 14302
19/02/2016 359.00p 359.00p 340.00p 350.00p 12425
18/02/2016 340.00p 359.00p 333.10p 359.00p 26426
17/02/2016 330.25p 338.00p 327.41p 338.00p 8056
16/02/2016 330.00p 330.00p 328.00p 330.00p 235808
15/02/2016 330.00p 330.00p 319.81p 330.00p 11176
12/02/2016 328.25p 330.00p 320.00p 320.00p 149454
11/02/2016 315.00p 328.00p 312.24p 328.00p 26252
10/02/2016 353.00p 353.00p 318.00p 320.00p 448833
09/02/2016 361.00p 361.00p 339.00p 340.00p 29423
08/02/2016 360.50p 360.50p 350.00p 357.00p 46093
05/02/2016 374.00p 374.00p 360.50p 363.00p 11074
04/02/2016 374.50p 374.50p 362.60p 367.50p 476186
03/02/2016 374.50p 374.50p 365.50p 370.00p 13533
02/02/2016 374.50p 374.50p 362.00p 365.00p 13127
01/02/2016 374.50p 374.50p 361.00p 365.00p 37889
29/01/2016 373.00p 375.00p 370.25p 370.25p 1358577
28/01/2016 370.00p 373.00p 365.24p 370.00p 130114
27/01/2016 373.00p 373.00p 365.00p 365.00p 1372
26/01/2016 370.00p 370.00p 370.00p 370.00p 242
25/01/2016 370.00p 374.75p 370.00p 374.75p 7139
22/01/2016 361.00p 370.00p 360.00p 370.00p 16248
21/01/2016 355.00p 355.00p 353.50p 353.50p 155
20/01/2016 365.00p 365.00p 349.00p 350.00p 1056805
19/01/2016 372.00p 372.00p 366.50p 370.00p 9068
18/01/2016 372.00p 376.00p 366.30p 372.00p 174810
15/01/2016 385.00p 387.00p 376.55p 380.00p 45230
14/01/2016 385.00p 385.00p 372.00p 384.75p 7698
13/01/2016 375.00p 385.00p 372.00p 379.25p 12376
12/01/2016 375.00p 375.00p 367.85p 375.00p 100752
11/01/2016 370.00p 375.00p 360.00p 364.00p 5730
08/01/2016 375.00p 375.00p 365.00p 365.00p 285
07/01/2016 368.00p 373.00p 364.64p 373.00p 7572
06/01/2016 373.00p 375.00p 363.00p 373.50p 623281
05/01/2016 373.00p 373.00p 367.53p 368.00p 330404
04/01/2016 364.00p 374.00p 364.00p 373.00p 103887
31/12/2015 370.00p 370.00p 364.50p 364.50p 0
30/12/2015 370.00p 370.00p 370.00p 370.00p 23
29/12/2015 369.50p 373.00p 362.03p 371.00p 10431
24/12/2015 360.00p 364.50p 360.00p 364.50p 162
23/12/2015 364.00p 369.50p 359.68p 363.75p 6142
22/12/2015 358.00p 365.50p 358.00p 365.50p 2743
21/12/2015 364.00p 369.00p 358.00p 369.00p 204094
18/12/2015 365.00p 369.00p 358.00p 369.00p 6177
17/12/2015 369.50p 369.50p 366.51p 369.50p 1483
16/12/2015 364.00p 364.00p 358.00p 358.50p 106393
15/12/2015 365.00p 375.00p 358.00p 359.00p 26470
14/12/2015 373.00p 374.75p 365.00p 365.00p 1622
11/12/2015 385.00p 385.00p 365.00p 365.00p 19690
10/12/2015 385.00p 385.00p 375.25p 385.00p 28317
09/12/2015 375.00p 384.00p 375.00p 381.50p 8181
08/12/2015 357.00p 385.00p 357.00p 385.00p 314562
07/12/2015 352.00p 357.50p 352.00p 352.00p 3584
04/12/2015 358.00p 359.44p 352.00p 355.00p 15957
03/12/2015 356.75p 359.60p 352.00p 355.00p 16453
02/12/2015 358.00p 360.00p 352.00p 360.00p 44007
01/12/2015 364.00p 365.00p 355.00p 355.00p 153393
30/11/2015 354.00p 361.00p 354.00p 361.00p 10823
27/11/2015 361.00p 364.00p 357.24p 363.75p 10752
26/11/2015 363.00p 363.00p 353.00p 358.00p 15538
25/11/2015 362.00p 362.00p 357.50p 362.00p 1494
24/11/2015 357.25p 364.00p 355.00p 364.00p 285258
23/11/2015 359.00p 365.00p 355.00p 355.50p 12427
20/11/2015 365.00p 365.00p 355.00p 362.00p 59663
19/11/2015 357.00p 363.57p 356.50p 358.50p 31504
18/11/2015 356.00p 358.00p 355.00p 358.00p 13423
17/11/2015 363.00p 363.00p 358.00p 358.00p 5549
16/11/2015 365.00p 365.00p 350.00p 351.00p 2205
13/11/2015 355.00p 365.00p 353.00p 356.50p 6752
12/11/2015 353.00p 365.00p 346.50p 365.00p 602857
11/11/2015 330.00p 348.00p 330.00p 340.50p 937996
10/11/2015 320.00p 330.00p 308.94p 329.00p 81677
09/11/2015 309.00p 319.00p 303.00p 319.00p 36972
06/11/2015 307.00p 307.75p 301.82p 307.75p 8177
05/11/2015 300.00p 310.00p 300.00p 300.25p 437246
04/11/2015 302.00p 304.61p 300.00p 300.00p 165421
03/11/2015 302.00p 304.99p 302.00p 302.00p 3553
02/11/2015 305.00p 310.00p 305.00p 305.00p 9698
30/10/2015 315.00p 315.00p 307.00p 307.00p 226521
29/10/2015 315.00p 315.00p 307.00p 307.00p 3061
28/10/2015 310.25p 315.00p 305.00p 315.00p 158921
27/10/2015 310.00p 310.25p 304.50p 310.25p 1942
26/10/2015 307.00p 310.00p 297.48p 310.00p 17945
23/10/2015 292.00p 305.50p 290.00p 305.50p 35415
22/10/2015 290.00p 294.00p 286.70p 291.50p 25320
21/10/2015 290.00p 290.00p 286.00p 287.00p 523827
20/10/2015 286.75p 288.50p 284.88p 284.88p 29542
19/10/2015 287.00p 289.00p 284.00p 284.00p 192722
16/10/2015 286.00p 286.00p 285.00p 285.00p 300000
15/10/2015 285.75p 285.75p 285.00p 285.00p 115
14/10/2015 282.75p 289.00p 282.50p 284.75p 6189
13/10/2015 285.00p 286.00p 280.00p 282.50p 300952
12/10/2015 289.00p 289.00p 280.00p 280.00p 438143
09/10/2015 288.00p 288.00p 284.63p 284.63p 3540
08/10/2015 286.00p 285.00p 284.50p 285.00p 0
07/10/2015 286.00p 290.40p 284.50p 284.50p 150358
06/10/2015 285.00p 286.25p 283.00p 283.00p 3434
05/10/2015 285.00p 290.40p 285.00p 285.00p 2426
02/10/2015 292.00p 292.00p 286.00p 290.00p 950266
01/10/2015 292.00p 292.00p 290.00p 292.00p 20877
30/09/2015 292.00p 292.00p 290.25p 291.75p 764
29/09/2015 292.00p 292.00p 291.50p 291.50p 1667
28/09/2015 294.00p 294.00p 286.35p 294.00p 6139
25/09/2015 293.00p 293.00p 289.50p 290.00p 400
24/09/2015 289.50p 289.50p 289.50p 289.50p 1
23/09/2015 290.00p 297.50p 288.00p 290.00p 44492
22/09/2015 290.50p 300.00p 290.00p 290.00p 2385
21/09/2015 298.50p 298.50p 291.00p 291.00p 699
18/09/2015 305.00p 305.00p 300.00p 300.00p 39437
17/09/2015 299.00p 299.00p 298.75p 298.75p 1210
16/09/2015 303.56p 303.56p 297.00p 299.00p 238
15/09/2015 295.00p 297.00p 295.00p 297.00p 12864
14/09/2015 281.00p 285.00p 281.00p 285.00p 966
11/09/2015 292.00p 292.00p 291.25p 291.25p 2604
10/09/2015 292.00p 292.00p 290.90p 291.50p 10685
09/09/2015 288.00p 292.00p 288.00p 291.00p 12747
08/09/2015 287.00p 288.00p 285.00p 285.50p 111552
07/09/2015 280.00p 286.75p 280.00p 280.00p 25
04/09/2015 287.00p 287.00p 285.10p 286.75p 2845
03/09/2015 277.50p 286.50p 277.50p 286.50p 481
02/09/2015 282.00p 287.75p 280.00p 287.75p 65639
01/09/2015 282.00p 282.00p 273.80p 281.75p 1747
28/08/2015 280.00p 280.00p 273.44p 279.75p 6650
27/08/2015 275.00p 275.00p 270.00p 270.00p 646
26/08/2015 270.00p 278.00p 266.00p 270.50p 135719
25/08/2015 267.50p 268.95p 263.00p 268.75p 94757
24/08/2015 270.00p 270.00p 264.00p 264.00p 17472
21/08/2015 273.00p 273.00p 260.00p 272.75p 35726992
20/08/2015 267.00p 282.00p 261.75p 277.75p 470810
19/08/2015 270.00p 270.00p 265.00p 269.00p 5471
18/08/2015 270.00p 270.00p 265.00p 265.12p 81004
17/08/2015 268.50p 270.00p 265.37p 265.37p 1301
14/08/2015 270.00p 270.00p 269.50p 270.00p 8520
13/08/2015 262.00p 270.00p 262.00p 265.00p 41405
12/08/2015 270.00p 270.00p 268.00p 270.00p 10824
11/08/2015 270.00p 270.00p 263.00p 264.50p 57963
10/08/2015 269.50p 270.00p 265.00p 270.00p 27131
07/08/2015 267.81p 267.81p 265.00p 265.00p 10744
06/08/2015 264.50p 267.00p 263.12p 263.12p 4008
05/08/2015 264.00p 267.00p 261.04p 267.00p 4642
04/08/2015 260.00p 265.00p 260.00p 265.00p 5950
03/08/2015 259.82p 263.50p 262.50p 263.50p 0
31/07/2015 259.82p 264.75p 259.82p 262.50p 13752
30/07/2015 263.00p 264.07p 261.50p 261.50p 12500
29/07/2015 260.00p 262.00p 259.00p 262.00p 13064
28/07/2015 256.00p 256.00p 255.87p 255.87p 16490
27/07/2015 256.00p 259.75p 256.00p 259.50p 7905
24/07/2015 252.25p 256.00p 252.00p 256.00p 3646
23/07/2015 252.00p 255.00p 252.00p 252.00p 4305
22/07/2015 255.00p 257.50p 255.00p 255.00p 75001
21/07/2015 255.00p 256.75p 255.00p 255.00p 23465
20/07/2015 256.75p 258.75p 256.50p 257.87p 2440
17/07/2015 258.00p 258.00p 255.00p 256.38p 19846
16/07/2015 255.50p 255.50p 255.00p 255.00p 2567
15/07/2015 252.00p 254.12p 251.00p 254.12p 50000
14/07/2015 251.00p 251.00p 250.00p 251.00p 11744
13/07/2015 259.00p 259.00p 254.00p 254.00p 134426
10/07/2015 260.00p 260.00p 251.00p 251.00p 23009
09/07/2015 260.00p 260.00p 258.00p 258.00p 1831
08/07/2015 265.00p 265.00p 259.25p 259.25p 40906
07/07/2015 265.00p 265.00p 258.00p 258.00p 18309
06/07/2015 272.00p 272.00p 266.00p 267.88p 671
03/07/2015 269.75p 270.00p 269.25p 269.62p 6791

*Close Price adjusted for both dividends and splits