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
05/05/2009 676.00p 676.00p 619.00p 629.00p 81494
01/05/2009 648.00p 648.00p 590.50p 595.50p 83836
30/04/2009 600.50p 652.00p 600.50p 622.00p 428260
29/04/2009 614.00p 626.00p 614.00p 622.50p 89809
28/04/2009 576.50p 590.50p 570.00p 574.50p 293657
27/04/2009 604.50p 604.50p 586.00p 590.50p 51317
24/04/2009 577.50p 603.00p 577.50p 603.00p 137589
23/04/2009 590.00p 595.00p 578.00p 578.00p 6240257
22/04/2009 566.00p 593.00p 566.00p 592.50p 38314
21/04/2009 570.00p 583.00p 550.50p 555.50p 101270
20/04/2009 608.00p 608.00p 579.00p 580.50p 64382
17/04/2009 598.50p 603.00p 589.00p 603.00p 240333
16/04/2009 570.50p 594.00p 569.50p 585.00p 369650
15/04/2009 567.00p 584.00p 557.50p 557.50p 306066
14/04/2009 585.00p 605.50p 585.00p 592.00p 349689
09/04/2009 551.00p 585.50p 535.00p 580.00p 118475
08/04/2009 506.50p 537.50p 506.50p 535.00p 349801
07/04/2009 535.00p 546.50p 513.50p 521.00p 104728
06/04/2009 534.00p 551.50p 516.50p 516.50p 219451
03/04/2009 535.00p 547.00p 530.50p 530.50p 198816
02/04/2009 497.25p 532.00p 497.25p 524.00p 75457
01/04/2009 468.75p 494.00p 457.25p 494.00p 88495
31/03/2009 452.25p 479.25p 452.25p 457.25p 1168570
30/03/2009 473.00p 480.00p 453.75p 453.75p 267140
27/03/2009 645.00p 645.00p 489.25p 504.00p 369571
26/03/2009 504.50p 510.50p 499.25p 507.00p 112023
25/03/2009 507.50p 508.00p 504.00p 506.00p 148034
24/03/2009 493.25p 517.00p 493.25p 496.25p 111960
23/03/2009 487.00p 504.00p 487.00p 503.50p 150316
20/03/2009 471.25p 482.00p 451.00p 451.00p 188508
19/03/2009 481.25p 503.00p 481.25p 495.00p 2198807
18/03/2009 476.00p 485.00p 467.50p 475.25p 104774
17/03/2009 471.00p 471.00p 463.75p 463.75p 269474
16/03/2009 470.75p 472.50p 440.50p 470.50p 124122
13/03/2009 463.75p 464.50p 440.50p 440.50p 617774
12/03/2009 407.00p 440.00p 405.00p 430.00p 203295
11/03/2009 419.75p 438.50p 403.25p 423.75p 128374
10/03/2009 350.00p 410.00p 350.00p 407.50p 255110
09/03/2009 369.75p 369.75p 357.00p 366.25p 228190
06/03/2009 389.75p 389.75p 353.50p 364.50p 572706
05/03/2009 398.50p 398.50p 370.25p 370.25p 556594
04/03/2009 405.50p 408.75p 394.25p 401.75p 859377
03/03/2009 400.00p 405.25p 391.00p 391.00p 33961
02/03/2009 408.00p 415.25p 404.50p 405.25p 728108
27/02/2009 444.75p 444.75p 411.00p 411.00p 604369
26/02/2009 426.00p 460.50p 426.00p 458.50p 114680
25/02/2009 434.00p 434.00p 415.25p 424.00p 100605
24/02/2009 418.25p 429.75p 406.25p 409.25p 144400
23/02/2009 441.25p 441.25p 415.75p 415.75p 85618
20/02/2009 443.50p 448.25p 427.75p 427.75p 176074
19/02/2009 455.25p 465.00p 445.00p 445.00p 77679
18/02/2009 465.00p 465.00p 445.75p 462.50p 496820
17/02/2009 490.75p 490.75p 447.00p 451.75p 496108
16/02/2009 512.50p 512.50p 495.00p 498.00p 130808
13/02/2009 518.00p 526.50p 502.50p 520.00p 413413
12/02/2009 527.00p 527.00p 496.25p 516.00p 411147
11/02/2009 520.00p 527.50p 518.00p 522.50p 71828
10/02/2009 531.50p 538.50p 517.00p 524.00p 157692
09/02/2009 538.50p 541.50p 523.50p 539.00p 106521
06/02/2009 535.00p 544.50p 519.50p 536.00p 430934
05/02/2009 551.50p 551.50p 501.00p 525.50p 155987
04/02/2009 528.50p 545.00p 522.50p 535.50p 110590
03/02/2009 553.00p 553.00p 524.50p 552.00p 257628
02/02/2009 539.50p 539.50p 515.50p 526.50p 180305
30/01/2009 561.00p 575.50p 545.00p 552.50p 237706
29/01/2009 599.50p 599.50p 568.50p 575.00p 162045
28/01/2009 547.50p 601.50p 547.50p 589.50p 28311
27/01/2009 529.50p 534.00p 517.00p 534.00p 17608250
26/01/2009 508.50p 533.50p 508.50p 529.50p 170640
23/01/2009 498.75p 499.00p 483.50p 493.00p 5385325
22/01/2009 500.00p 500.00p 492.50p 493.00p 266406
21/01/2009 487.25p 511.00p 483.00p 499.00p 574125
20/01/2009 539.50p 539.50p 493.50p 493.50p 906345
19/01/2009 549.50p 559.00p 511.00p 516.00p 554745
16/01/2009 555.00p 559.50p 549.50p 555.00p 172968
15/01/2009 560.00p 560.50p 536.00p 545.00p 1462314
14/01/2009 548.00p 555.50p 536.00p 536.00p 1394869
13/01/2009 610.00p 610.00p 582.50p 587.50p 3610567
12/01/2009 612.00p 628.50p 604.00p 609.00p 224164
09/01/2009 620.00p 625.00p 607.00p 611.00p 212459
08/01/2009 638.50p 638.50p 616.00p 620.00p 34033
07/01/2009 642.50p 642.50p 630.00p 632.00p 697538
06/01/2009 645.50p 667.00p 645.50p 656.50p 167867
05/01/2009 671.00p 679.00p 657.00p 679.00p 1145962
02/01/2009 661.50p 666.00p 649.50p 665.00p 167870
31/12/2008 641.00p 650.50p 620.00p 620.00p 34069
30/12/2008 633.50p 650.00p 633.50p 640.00p 98961
29/12/2008 627.00p 651.50p 627.00p 651.00p 44195
24/12/2008 608.00p 608.00p 600.00p 600.00p 28883
23/12/2008 630.00p 639.00p 618.00p 618.00p 133261
22/12/2008 630.00p 638.00p 624.50p 628.50p 1368659
19/12/2008 596.50p 637.00p 596.50p 615.00p 346038
18/12/2008 614.00p 637.00p 614.00p 634.50p 218690
17/12/2008 614.00p 630.50p 590.50p 604.00p 1677067
16/12/2008 573.50p 599.50p 573.50p 599.50p 426887
15/12/2008 564.50p 582.50p 561.50p 568.50p 1493113
12/12/2008 563.50p 582.50p 556.00p 579.00p 201576
11/12/2008 604.50p 616.00p 588.50p 616.00p 2594552
10/12/2008 592.00p 595.50p 577.50p 590.50p 169734
09/12/2008 562.50p 592.50p 562.50p 585.00p 2180558
08/12/2008 550.00p 578.50p 550.00p 556.00p 238727
05/12/2008 500.00p 542.50p 500.00p 519.00p 627376
04/12/2008 547.50p 567.50p 538.50p 548.50p 75045
03/12/2008 531.00p 542.00p 515.00p 533.50p 2864263
02/12/2008 497.00p 544.00p 485.25p 527.00p 126554
01/12/2008 522.50p 523.00p 500.50p 500.50p 631153
28/11/2008 543.50p 545.50p 518.50p 519.50p 36309
27/11/2008 509.50p 530.00p 509.50p 530.00p 48685
26/11/2008 465.25p 495.00p 465.25p 494.75p 459459
25/11/2008 474.00p 504.50p 465.00p 465.00p 274410
24/11/2008 407.25p 467.75p 407.25p 464.25p 1069969
21/11/2008 442.00p 454.75p 425.25p 437.75p 8369008
20/11/2008 429.00p 440.00p 413.25p 425.50p 1709457
19/11/2008 504.00p 504.00p 463.00p 463.00p 797595
18/11/2008 504.00p 504.00p 480.50p 493.00p 446639
17/11/2008 541.00p 542.00p 499.00p 507.00p 1947380
14/11/2008 625.00p 625.00p 552.50p 552.50p 636236
13/11/2008 531.00p 573.50p 531.00p 568.00p 261092
12/11/2008 566.40p 575.26p 530.98p 543.56p 656117
11/11/2008 567.34p 577.59p 550.09p 560.34p 474641
10/11/2008 597.64p 614.42p 582.25p 600.44p 1274259
07/11/2008 626.08p 632.14p 588.78p 632.14p 289036
06/11/2008 630.74p 640.53p 611.16p 614.42p 228521
05/11/2008 638.66p 667.10p 622.81p 647.99p 1332419
04/11/2008 535.17p 651.71p 535.17p 649.38p 560205
03/11/2008 599.50p 615.82p 575.26p 575.26p 220345
31/10/2008 585.05p 625.61p 575.26p 625.61p 553098
30/10/2008 503.47p 612.09p 503.47p 610.69p 689489
29/10/2008 736.56p 736.56p 523.98p 523.98p 720947
28/10/2008 524.91p 526.78p 491.35p 491.35p 1698668
27/10/2008 525.38p 540.30p 474.10p 504.40p 4702490
24/10/2008 546.82p 554.75p 514.19p 546.36p 874437
23/10/2008 615.35p 615.35p 549.16p 549.16p 1716433
22/10/2008 648.92p 652.18p 602.30p 610.69p 1339508
21/10/2008 699.73p 699.73p 646.12p 646.12p 19581122
20/10/2008 673.62p 689.94p 658.24p 674.56p 301399
17/10/2008 670.36p 682.48p 647.99p 675.96p 151893
16/10/2008 647.99p 692.74p 642.39p 642.39p 1041828
15/10/2008 880.61p 880.61p 699.26p 699.26p 3432278
14/10/2008 751.01p 789.70p 697.40p 749.61p 1417087
13/10/2008 726.77p 734.23p 697.40p 697.40p 676545
10/10/2008 677.82p 722.57p 671.76p 671.76p 1387673
09/10/2008 773.39p 773.39p 750.54p 750.54p 4408309
08/10/2008 794.83p 816.74p 769.66p 773.39p 891081
07/10/2008 806.49p 828.40p 785.04p 816.74p 86701
06/10/2008 847.04p 847.04p 800.42p 800.42p 454965
03/10/2008 788.77p 847.04p 788.77p 847.04p 1216254
02/10/2008 825.13p 825.13p 779.45p 779.45p 382090
01/10/2008 773.85p 800.89p 773.85p 784.11p 827695
30/09/2008 766.86p 780.85p 766.86p 780.85p 422123
29/09/2008 784.11p 798.09p 774.79p 774.79p 324472
26/09/2008 783.18p 798.09p 778.51p 798.09p 166997
25/09/2008 781.78p 811.15p 781.78p 811.15p 563079
24/09/2008 788.77p 788.77p 781.78p 781.78p 762823
23/09/2008 789.70p 789.70p 788.77p 788.77p 106943
22/09/2008 820.47p 820.47p 813.48p 813.48p 46860
19/09/2008 799.03p 823.73p 799.03p 823.73p 25162322
18/09/2008 722.11p 749.61p 722.11p 749.61p 30613
17/09/2008 773.85p 799.49p 732.83p 732.83p 95186
16/09/2008 758.47p 814.88p 749.15p 814.88p 112588
15/09/2008 815.34p 820.94p 801.82p 801.82p 67808
12/09/2008 824.67p 824.67p 817.67p 817.67p 454087
11/09/2008 821.40p 821.40p 806.49p 806.49p 1034488
10/09/2008 851.70p 851.70p 819.54p 819.54p 52195
09/09/2008 872.68p 880.61p 847.51p 847.51p 145338
08/09/2008 848.44p 872.22p 839.12p 872.22p 97800
05/09/2008 854.04p 854.04p 836.32p 836.32p 160732
04/09/2008 891.80p 891.80p 854.04p 854.04p 48641
03/09/2008 902.05p 904.38p 902.05p 904.38p 977865
02/09/2008 886.20p 902.52p 886.20p 902.52p 32548
01/09/2008 874.08p 881.54p 874.08p 881.54p 28410
29/08/2008 880.61p 880.61p 874.08p 874.08p 324214
28/08/2008 846.58p 868.95p 846.58p 868.95p 18181
27/08/2008 848.44p 848.44p 846.58p 846.58p 259044
26/08/2008 861.03p 861.03p 844.71p 844.71p 107927
22/08/2008 847.51p 864.76p 847.51p 861.03p 32414
21/08/2008 839.58p 840.98p 832.12p 832.12p 33188
20/08/2008 856.83p 856.83p 838.65p 850.31p 1308064
19/08/2008 865.69p 865.69p 848.44p 848.44p 489997
18/08/2008 877.81p 878.74p 877.81p 878.74p 239365
15/08/2008 878.74p 884.80p 877.81p 877.81p 46412
14/08/2008 893.19p 893.19p 884.80p 884.80p 58023
13/08/2008 906.71p 906.71p 893.19p 893.19p 99606
12/08/2008 909.98p 909.98p 902.98p 908.58p 71615
11/08/2008 884.80p 901.59p 884.80p 901.59p 139358
08/08/2008 892.26p 892.26p 884.80p 884.80p 79152
07/08/2008 906.25p 906.25p 892.26p 892.26p 337280
06/08/2008 905.78p 906.25p 905.78p 906.25p 114431
05/08/2008 888.07p 905.78p 888.07p 905.78p 71742
04/08/2008 875.95p 885.27p 875.48p 885.27p 376280
01/08/2008 894.59p 895.06p 880.14p 880.14p 243283
31/07/2008 913.71p 919.30p 913.71p 919.30p 1067837
30/07/2008 916.97p 916.97p 903.45p 913.71p 504158
29/07/2008 884.80p 903.45p 884.80p 903.45p 442701
28/07/2008 896.46p 896.46p 884.80p 884.80p 111031
25/07/2008 877.81p 887.60p 877.81p 887.60p 42931
24/07/2008 900.19p 900.19p 892.73p 897.39p 76252
23/07/2008 860.56p 892.73p 860.56p 892.73p 527392
22/07/2008 876.41p 876.41p 860.56p 860.56p 338638
21/07/2008 875.95p 876.41p 872.22p 876.41p 22498

*Close Price adjusted for both dividends and splits