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
20/09/2011 495.25p 515.75p 489.25p 515.75p 321729
19/09/2011 504.00p 508.10p 497.25p 505.00p 34081
16/09/2011 540.00p 540.00p 509.10p 517.50p 710600
15/09/2011 494.50p 530.50p 487.50p 516.75p 79757
14/09/2011 470.75p 496.75p 470.00p 487.50p 861143
13/09/2011 462.00p 481.65p 446.75p 477.75p 140812
12/09/2011 477.50p 479.50p 452.00p 479.50p 76901
09/09/2011 502.50p 510.00p 475.22p 479.50p 527937
08/09/2011 510.00p 526.40p 502.00p 510.00p 632207
07/09/2011 507.00p 517.50p 497.76p 508.50p 121472
06/09/2011 510.50p 513.10p 491.35p 499.50p 3088320
05/09/2011 563.50p 563.50p 501.10p 505.63p 48163
02/09/2011 588.50p 588.50p 533.00p 536.75p 76791
01/09/2011 559.50p 573.50p 552.60p 560.50p 128044
31/08/2011 576.50p 576.50p 543.60p 564.00p 501599
30/08/2011 552.50p 554.50p 538.60p 549.25p 36777
26/08/2011 567.50p 567.50p 521.60p 535.00p 38334
25/08/2011 558.00p 558.00p 533.10p 540.75p 38365
24/08/2011 514.00p 552.40p 514.00p 538.00p 15437
23/08/2011 513.00p 550.00p 513.00p 541.00p 45460
22/08/2011 508.50p 547.50p 508.50p 539.50p 45038
19/08/2011 535.00p 535.00p 523.10p 534.75p 383762
18/08/2011 599.00p 599.00p 520.00p 553.00p 284550
17/08/2011 565.50p 579.50p 562.00p 570.50p 22066
16/08/2011 575.00p 583.00p 554.60p 583.00p 388045
15/08/2011 562.00p 575.90p 548.60p 575.50p 41893
12/08/2011 526.00p 559.50p 519.50p 552.50p 430666
11/08/2011 529.00p 538.00p 485.60p 527.75p 5271957
10/08/2011 580.00p 580.00p 504.00p 516.25p 312441
09/08/2011 546.00p 579.00p 534.00p 552.50p 856409
08/08/2011 589.00p 607.00p 550.10p 556.00p 508455
05/08/2011 553.00p 584.50p 531.80p 561.25p 1246486
04/08/2011 616.50p 616.50p 555.75p 559.00p 550922
03/08/2011 555.00p 608.00p 555.00p 581.75p 1006139
02/08/2011 600.00p 615.50p 589.50p 590.00p 155292
01/08/2011 630.00p 651.00p 602.63p 609.50p 714539
29/07/2011 642.50p 643.50p 625.10p 640.75p 99177
28/07/2011 649.00p 650.85p 629.70p 642.00p 755869
27/07/2011 676.00p 676.00p 638.60p 643.75p 366936
26/07/2011 692.00p 692.00p 659.40p 672.00p 46907772
25/07/2011 714.00p 714.00p 657.80p 671.25p 428116
22/07/2011 722.00p 722.00p 684.90p 692.75p 245620
21/07/2011 670.00p 706.18p 657.10p 697.50p 2688081
20/07/2011 668.50p 672.00p 640.00p 669.25p 483899
19/07/2011 623.00p 647.90p 619.60p 636.75p 289657
18/07/2011 644.00p 644.00p 623.05p 627.25p 119062
15/07/2011 636.00p 651.50p 634.05p 636.75p 260174
14/07/2011 652.00p 653.50p 634.00p 645.00p 155193
13/07/2011 639.00p 657.58p 636.00p 646.25p 173100
12/07/2011 625.00p 662.58p 613.50p 646.25p 301623
11/07/2011 652.00p 666.00p 637.30p 646.75p 356229
08/07/2011 730.00p 730.00p 666.00p 668.50p 355423
07/07/2011 737.00p 737.00p 692.61p 707.25p 697820
06/07/2011 758.00p 758.00p 694.50p 702.00p 1039705
05/07/2011 745.00p 745.00p 719.45p 722.00p 511324
04/07/2011 759.50p 759.50p 725.75p 732.50p 148753
01/07/2011 719.00p 741.95p 719.00p 741.00p 278842
30/06/2011 700.00p 719.73p 700.00p 717.00p 182475
29/06/2011 713.00p 713.00p 694.36p 701.00p 219985
28/06/2011 685.00p 693.00p 674.95p 686.00p 203296
27/06/2011 667.50p 677.50p 659.45p 675.50p 373872
24/06/2011 691.50p 691.50p 661.30p 667.00p 986971
23/06/2011 700.00p 717.00p 672.45p 676.75p 381781
22/06/2011 704.50p 719.67p 704.50p 717.00p 379368
21/06/2011 665.50p 714.00p 665.50p 710.00p 99014
20/06/2011 688.00p 697.00p 628.50p 697.00p 199360
17/06/2011 701.00p 706.00p 657.50p 706.00p 618204
16/06/2011 679.00p 679.00p 655.50p 668.25p 472754
15/06/2011 730.00p 730.00p 670.20p 671.25p 505214
14/06/2011 681.00p 696.00p 677.50p 695.50p 462874
13/06/2011 683.50p 683.50p 675.32p 678.00p 217987
10/06/2011 695.00p 700.29p 680.50p 680.50p 3253698
09/06/2011 701.50p 704.63p 673.44p 697.00p 213523
08/06/2011 700.00p 708.62p 697.61p 699.00p 42439
07/06/2011 711.50p 713.50p 707.00p 709.00p 180904
06/06/2011 716.00p 717.12p 704.08p 710.50p 138144
03/06/2011 712.00p 721.08p 702.10p 717.00p 145876
02/06/2011 705.00p 721.40p 704.00p 708.50p 258152
01/06/2011 724.00p 726.13p 706.58p 713.25p 889784
31/05/2011 699.00p 724.50p 698.12p 720.00p 173523
27/05/2011 695.00p 704.13p 682.10p 692.50p 212018
26/05/2011 700.00p 707.38p 677.60p 683.25p 1280089
25/05/2011 675.50p 693.51p 674.60p 688.00p 467211
24/05/2011 673.00p 692.60p 673.00p 683.00p 466576
23/05/2011 676.00p 686.74p 669.25p 678.25p 801646
20/05/2011 717.00p 717.90p 689.30p 691.00p 1149910
19/05/2011 711.00p 718.45p 705.40p 713.00p 297286
18/05/2011 711.00p 714.42p 702.36p 712.25p 185075
17/05/2011 701.50p 710.90p 696.00p 701.50p 137383
16/05/2011 700.00p 710.50p 691.45p 705.75p 402543
13/05/2011 716.50p 722.60p 702.10p 703.00p 320002
12/05/2011 718.00p 718.00p 700.00p 715.00p 273108
11/05/2011 721.50p 723.33p 708.60p 712.00p 303136
10/05/2011 710.00p 722.50p 700.60p 717.00p 571584
09/05/2011 718.50p 721.45p 703.07p 705.00p 352800
06/05/2011 731.00p 739.50p 715.06p 729.50p 544918
05/05/2011 745.50p 749.00p 726.00p 729.50p 339888
04/05/2011 750.50p 759.50p 742.06p 744.00p 303019
03/05/2011 742.00p 754.50p 739.40p 751.00p 398066
28/04/2011 755.00p 768.00p 755.00p 764.75p 333606
27/04/2011 742.00p 756.10p 726.15p 752.25p 753017
26/04/2011 740.00p 742.00p 716.97p 741.50p 280073
21/04/2011 729.50p 739.30p 704.40p 726.50p 246747
20/04/2011 737.00p 737.00p 715.75p 723.00p 762929
19/04/2011 708.00p 720.70p 703.07p 709.50p 185569
18/04/2011 710.50p 728.41p 687.00p 703.50p 811701
15/04/2011 726.50p 734.00p 719.06p 730.00p 614358
14/04/2011 742.50p 751.39p 727.57p 735.50p 249343
13/04/2011 760.00p 766.50p 756.00p 757.00p 191817
12/04/2011 754.50p 770.56p 750.50p 756.50p 192439
11/04/2011 765.50p 778.63p 750.90p 760.25p 313936
08/04/2011 758.00p 765.00p 754.05p 761.25p 649195
07/04/2011 750.00p 760.74p 736.55p 747.00p 436517
06/04/2011 715.50p 743.44p 711.50p 741.50p 656226
05/04/2011 729.00p 729.00p 710.50p 719.25p 975745
04/04/2011 737.00p 744.94p 732.55p 736.75p 174445
01/04/2011 733.50p 743.50p 724.05p 743.50p 221718
31/03/2011 726.00p 739.87p 714.00p 714.00p 443555
30/03/2011 745.00p 747.00p 730.50p 735.50p 85489
29/03/2011 752.00p 752.69p 738.00p 745.50p 101718
28/03/2011 744.00p 755.00p 743.00p 753.00p 229472
25/03/2011 741.00p 756.94p 741.00p 747.50p 328133
24/03/2011 724.50p 756.50p 724.42p 756.50p 238740
23/03/2011 729.00p 738.90p 720.00p 733.00p 107394
22/03/2011 749.50p 763.00p 729.40p 734.50p 155161
21/03/2011 731.50p 745.41p 725.09p 739.50p 288432
18/03/2011 726.50p 733.00p 714.07p 721.50p 669353
17/03/2011 705.50p 722.04p 699.09p 717.00p 259509
16/03/2011 723.00p 728.53p 693.02p 697.50p 595457
15/03/2011 708.50p 734.37p 694.50p 721.00p 2303622
14/03/2011 707.00p 737.50p 695.00p 714.50p 1072258
11/03/2011 700.00p 707.06p 691.10p 699.75p 184547
10/03/2011 702.00p 707.50p 690.00p 704.00p 452827
09/03/2011 707.00p 720.48p 703.06p 708.00p 362348
08/03/2011 706.00p 715.00p 698.58p 715.00p 78784
07/03/2011 715.00p 721.00p 697.50p 711.25p 394435
04/03/2011 729.00p 734.95p 714.49p 717.50p 489655
03/03/2011 758.00p 758.00p 722.50p 728.50p 134083
02/03/2011 747.50p 747.50p 726.81p 732.50p 90670
01/03/2011 757.00p 765.45p 740.50p 740.50p 390947
28/02/2011 750.50p 770.73p 750.50p 758.75p 275186
25/02/2011 702.50p 768.00p 702.50p 762.00p 154844
24/02/2011 727.50p 751.03p 727.50p 747.25p 82028
23/02/2011 738.50p 755.97p 738.50p 750.50p 203144
22/02/2011 751.00p 788.60p 735.20p 750.50p 210232
21/02/2011 769.00p 778.00p 755.74p 757.75p 218545
18/02/2011 776.50p 797.11p 758.02p 781.50p 367559
17/02/2011 772.50p 789.00p 768.52p 785.00p 280810
16/02/2011 759.00p 783.00p 756.00p 782.00p 266191
15/02/2011 720.50p 763.85p 720.50p 740.00p 940311
14/02/2011 746.00p 749.00p 732.02p 737.00p 84448
11/02/2011 750.00p 753.00p 729.02p 750.00p 181343
10/02/2011 755.50p 758.98p 733.02p 740.00p 1190801
09/02/2011 757.00p 774.50p 757.00p 763.00p 351915
08/02/2011 753.00p 765.00p 751.50p 764.50p 545267
07/02/2011 748.00p 759.50p 740.02p 754.00p 178876
04/02/2011 773.00p 773.00p 742.00p 752.00p 424829
03/02/2011 774.00p 782.00p 747.52p 758.00p 2218774
02/02/2011 781.00p 785.52p 767.02p 775.00p 320337
01/02/2011 776.00p 781.00p 757.52p 777.50p 240028
31/01/2011 758.50p 786.02p 747.00p 764.50p 241080
28/01/2011 774.00p 791.00p 759.52p 765.50p 235762
27/01/2011 748.00p 782.50p 732.00p 770.50p 1174703
26/01/2011 767.00p 767.02p 746.00p 746.00p 167324
25/01/2011 755.00p 762.02p 749.50p 752.00p 199543
24/01/2011 778.00p 786.00p 755.50p 770.00p 119700
21/01/2011 749.50p 783.00p 747.50p 767.00p 738775
20/01/2011 725.00p 743.02p 722.52p 739.00p 143310
19/01/2011 732.50p 739.50p 717.44p 733.00p 1640260
18/01/2011 699.00p 736.02p 699.00p 734.00p 432771
17/01/2011 708.00p 721.50p 693.02p 700.50p 571937
14/01/2011 716.00p 732.50p 708.02p 725.50p 447921
13/01/2011 692.00p 730.85p 688.38p 730.00p 323422
12/01/2011 630.50p 689.51p 630.50p 686.00p 644074
11/01/2011 622.50p 630.87p 615.00p 623.50p 197737
10/01/2011 635.00p 635.00p 616.14p 616.50p 410024
07/01/2011 650.00p 650.00p 632.03p 634.50p 304819
06/01/2011 678.00p 678.00p 651.00p 651.00p 381423
05/01/2011 680.00p 680.51p 649.50p 675.50p 934410
04/01/2011 685.50p 694.50p 675.30p 681.50p 150908
31/12/2010 680.00p 689.00p 662.50p 685.50p 32315
30/12/2010 683.50p 688.20p 674.88p 681.00p 96468
29/12/2010 656.00p 684.80p 656.00p 682.00p 268117
24/12/2010 700.00p 700.00p 656.89p 686.50p 44891
23/12/2010 701.00p 702.00p 686.50p 690.50p 115119
22/12/2010 704.00p 705.19p 688.20p 694.00p 123320
21/12/2010 687.50p 705.50p 684.24p 703.50p 94175
20/12/2010 670.00p 684.70p 667.62p 678.50p 700323
17/12/2010 692.00p 697.30p 672.20p 673.50p 466003
16/12/2010 691.50p 701.35p 678.20p 688.00p 236196
15/12/2010 696.50p 703.70p 682.78p 695.00p 228046
14/12/2010 700.00p 710.60p 689.00p 709.50p 657690
13/12/2010 693.50p 708.20p 686.50p 703.00p 83576
10/12/2010 699.00p 710.20p 689.00p 693.50p 491724
09/12/2010 710.50p 712.50p 693.11p 712.50p 237569
08/12/2010 680.50p 703.39p 667.50p 696.00p 468597
07/12/2010 690.00p 696.00p 677.20p 682.50p 257147
06/12/2010 705.50p 708.50p 683.77p 687.50p 213692
03/12/2010 700.00p 713.50p 688.00p 711.50p 249553
02/12/2010 659.00p 700.50p 650.00p 698.00p 454750

*Close Price adjusted for both dividends and splits