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
03/10/2007 889.46p 902.52p 885.74p 892.73p 93133
02/10/2007 884.80p 888.53p 884.80p 891.80p 742103
01/10/2007 872.22p 872.22p 872.22p 881.07p 43930
28/09/2007 878.28p 884.34p 878.28p 885.27p 844152
27/09/2007 880.14p 882.01p 880.14p 884.80p 356537
26/09/2007 877.34p 877.34p 877.34p 880.14p 152188
25/09/2007 867.09p 867.09p 865.69p 869.89p 1189936
24/09/2007 866.62p 866.62p 866.62p 870.35p 925137
21/09/2007 869.89p 869.89p 867.55p 865.22p 315755
20/09/2007 862.43p 873.15p 862.43p 873.15p 143603
19/09/2007 857.76p 874.55p 854.97p 874.55p 254621
18/09/2007 817.21p 817.21p 799.49p 835.85p 865313
17/09/2007 800.89p 816.28p 800.89p 810.68p 1646258
14/09/2007 806.49p 822.34p 806.49p 819.07p 1063294
13/09/2007 811.15p 824.67p 810.21p 824.67p 371723
12/09/2007 811.61p 814.41p 811.61p 811.61p 835696
11/09/2007 800.89p 818.14p 800.89p 818.14p 296634
10/09/2007 815.81p 815.81p 802.29p 802.29p 28564
07/09/2007 818.61p 824.67p 807.88p 807.88p 271545
06/09/2007 822.34p 832.12p 822.34p 832.12p 111358
05/09/2007 825.13p 847.98p 825.13p 831.66p 155974
04/09/2007 852.64p 852.64p 840.52p 852.64p 1074137
03/09/2007 848.44p 848.44p 843.78p 843.78p 101478
31/08/2007 845.64p 845.64p 836.32p 841.91p 225939
30/08/2007 831.66p 837.25p 831.66p 837.25p 21892
29/08/2007 820.47p 829.79p 820.47p 828.40p 605672
28/08/2007 842.85p 842.85p 829.79p 829.79p 35283
24/08/2007 834.92p 834.92p 834.92p 844.71p 32908
23/08/2007 856.37p 856.37p 856.37p 842.85p 49580
22/08/2007 843.78p 843.78p 843.78p 848.91p 45376
21/08/2007 848.91p 848.91p 848.91p 840.98p 24870
20/08/2007 865.69p 865.69p 865.69p 849.37p 73361
17/08/2007 820.94p 992.96p 818.61p 857.76p 58837
16/08/2007 832.12p 832.12p 832.12p 816.74p 67854
15/08/2007 840.98p 841.45p 831.66p 846.58p 954638
14/08/2007 860.10p 860.10p 860.10p 854.97p 536721
13/08/2007 858.70p 858.70p 856.37p 864.29p 3780666
10/08/2007 842.85p 859.16p 842.85p 841.45p 797533
09/08/2007 866.16p 881.54p 866.16p 872.68p 76738
08/08/2007 870.35p 870.35p 870.35p 889.00p 488518
07/08/2007 861.03p 861.03p 861.03p 872.22p 71791
06/08/2007 842.38p 842.38p 842.38p 846.58p 712940
03/08/2007 857.30p 857.30p 857.30p 852.17p 6229332
02/08/2007 860.10p 860.10p 860.10p 854.04p 54653
01/08/2007 846.58p 857.76p 846.11p 854.04p 115244
31/07/2007 859.16p 859.16p 859.16p 872.22p 1752179
30/07/2007 851.24p 851.24p 849.84p 853.10p 241099
27/07/2007 849.37p 849.37p 837.72p 853.57p 34209
26/07/2007 870.35p 870.35p 870.35p 853.10p 665758
25/07/2007 876.41p 876.41p 859.16p 863.36p 1862998
24/07/2007 870.35p 870.35p 870.35p 867.55p 51941
23/07/2007 878.74p 878.74p 871.28p 877.34p 127155
20/07/2007 890.86p 890.86p 890.86p 872.68p 616143
19/07/2007 898.79p 898.79p 880.14p 894.13p 98021
18/07/2007 885.74p 885.74p 882.47p 882.01p 30468
17/07/2007 889.46p 889.46p 889.46p 894.13p 62384
16/07/2007 885.74p 891.33p 885.74p 893.19p 805687
13/07/2007 885.74p 889.93p 885.74p 891.33p 69198
12/07/2007 871.75p 871.75p 871.75p 881.07p 77615
11/07/2007 862.89p 867.55p 862.89p 869.89p 50997
10/07/2007 882.94p 882.94p 882.94p 876.41p 378266
09/07/2007 880.14p 884.34p 880.14p 879.21p 2092062
06/07/2007 862.89p 862.89p 862.89p 882.94p 48837
05/07/2007 869.42p 873.15p 866.16p 869.89p 50053
04/07/2007 865.22p 865.22p 862.89p 871.75p 183091
03/07/2007 857.30p 857.30p 857.30p 861.96p 35725
02/07/2007 855.90p 992.96p 852.17p 857.30p 75927
29/06/2007 859.63p 860.56p 848.44p 858.23p 1898818
28/06/2007 854.50p 854.50p 854.50p 853.57p 551474
27/06/2007 848.44p 848.44p 844.25p 851.24p 1112880
26/06/2007 861.49p 861.49p 851.70p 851.24p 157072
25/06/2007 847.98p 847.98p 846.11p 860.56p 66360
22/06/2007 852.17p 856.83p 850.31p 853.57p 130195
21/06/2007 857.30p 857.30p 857.30p 854.04p 796088
20/06/2007 867.55p 867.55p 867.55p 869.42p 2764576
19/06/2007 870.82p 870.82p 870.82p 868.02p 170456
18/06/2007 869.89p 870.35p 869.89p 869.42p 770841
15/06/2007 881.07p 881.07p 872.68p 877.34p 281002
14/06/2007 867.09p 867.09p 867.09p 870.82p 78072
13/06/2007 851.24p 851.24p 851.24p 854.97p 159977
12/06/2007 876.41p 876.41p 876.41p 857.76p 46649
11/06/2007 881.07p 890.40p 877.34p 882.01p 652769
08/06/2007 869.89p 869.89p 857.76p 875.48p 2369519
07/06/2007 871.75p 888.53p 871.75p 871.75p 60906
06/06/2007 894.13p 894.13p 894.13p 885.74p 105143
05/06/2007 894.13p 902.52p 894.13p 901.59p 873417
04/06/2007 906.25p 910.91p 897.86p 902.52p 599356
01/06/2007 898.79p 898.79p 898.79p 914.64p 3914302
31/05/2007 879.21p 896.92p 879.21p 899.72p 2291952
30/05/2007 870.82p 881.07p 866.16p 877.34p 938950
29/05/2007 863.36p 876.41p 863.36p 876.41p 71945
25/05/2007 846.58p 852.17p 846.58p 859.63p 342562
24/05/2007 862.43p 874.55p 862.43p 858.70p 632322
23/05/2007 856.83p 875.48p 853.10p 864.29p 451093
22/05/2007 867.09p 868.02p 856.83p 856.83p 74580
21/05/2007 880.14p 880.14p 880.14p 865.22p 93899
18/05/2007 865.22p 867.09p 851.24p 873.61p 14772305
17/05/2007 857.76p 864.29p 850.31p 853.10p 79832
16/05/2007 861.49p 861.49p 861.49p 859.63p 246804
15/05/2007 854.04p 854.04p 854.04p 857.76p 454471
14/05/2007 855.90p 865.22p 855.90p 850.31p 118398
11/05/2007 846.58p 857.76p 846.58p 852.17p 124556
10/05/2007 846.58p 846.58p 846.58p 849.37p 1009688
09/05/2007 860.56p 860.56p 844.71p 849.37p 1028185
08/05/2007 842.85p 846.58p 840.05p 847.51p 809211
04/05/2007 855.90p 859.63p 841.91p 852.17p 2040863
03/05/2007 829.79p 838.19p 822.34p 839.12p 100441
02/05/2007 829.79p 840.05p 827.93p 837.25p 643562
01/05/2007 831.66p 836.32p 797.16p 806.49p 62174
30/04/2007 832.59p 834.46p 832.59p 836.32p 45758
27/04/2007 848.44p 855.90p 840.98p 837.25p 232009
26/04/2007 869.89p 869.89p 869.89p 859.63p 126198
25/04/2007 838.19p 854.04p 836.32p 853.10p 188911
24/04/2007 844.71p 870.82p 839.12p 847.51p 325423
23/04/2007 873.61p 878.28p 873.61p 869.89p 2868535
20/04/2007 868.02p 868.02p 854.97p 871.75p 90276
19/04/2007 856.83p 856.83p 856.83p 855.90p 110273
18/04/2007 854.97p 866.16p 854.97p 865.22p 392777
17/04/2007 874.55p 882.94p 862.43p 869.89p 1490036
16/04/2007 875.48p 886.67p 867.09p 882.94p 74725
13/04/2007 877.34p 878.28p 873.61p 874.55p 372740
12/04/2007 875.48p 875.48p 865.22p 873.61p 290751
11/04/2007 872.68p 887.60p 872.68p 879.21p 72330
10/04/2007 870.82p 883.87p 870.82p 882.01p 142611
05/04/2007 861.49p 861.49p 861.49p 870.82p 542960
04/04/2007 860.56p 860.56p 856.83p 864.29p 157582
03/04/2007 841.91p 841.91p 841.91p 855.90p 128180
02/04/2007 841.91p 841.91p 841.91p 840.05p 365260
30/03/2007 843.78p 854.04p 843.78p 845.64p 114154
29/03/2007 843.78p 843.78p 843.78p 841.91p 751998
28/03/2007 849.37p 849.37p 836.32p 838.19p 904997
27/03/2007 837.25p 856.83p 837.25p 850.31p 66309
26/03/2007 849.37p 849.37p 849.37p 836.32p 93100
23/03/2007 857.76p 857.76p 847.51p 857.76p 1021750
22/03/2007 864.29p 864.29p 851.24p 864.29p 298696
21/03/2007 847.51p 857.76p 847.51p 844.71p 500964
20/03/2007 854.04p 854.04p 841.91p 847.51p 159756
19/03/2007 843.78p 843.78p 840.05p 847.51p 157939
16/03/2007 826.06p 839.12p 826.06p 831.66p 48286
15/03/2007 833.52p 839.12p 833.52p 835.39p 60650
14/03/2007 839.12p 839.12p 833.52p 818.61p 121286
13/03/2007 857.76p 868.95p 857.76p 854.97p 4735977
12/03/2007 877.34p 877.34p 877.34p 870.82p 113330
09/03/2007 874.55p 874.55p 862.43p 876.41p 640654
08/03/2007 875.48p 875.48p 863.36p 871.75p 144733
07/03/2007 855.90p 858.70p 852.17p 857.76p 54689
06/03/2007 847.51p 853.10p 847.51p 854.04p 124711
05/03/2007 850.31p 856.83p 846.58p 854.97p 1508574
02/03/2007 859.63p 859.63p 859.63p 862.43p 81723
01/03/2007 868.95p 868.95p 868.95p 861.49p 664895
28/02/2007 876.41p 876.41p 876.41p 876.41p 80
27/02/2007 904.38p 904.38p 891.33p 885.74p 69490
26/02/2007 909.98p 909.98p 909.98p 907.18p 84383
23/02/2007 899.72p 910.91p 899.72p 903.45p 83756
22/02/2007 913.71p 913.71p 909.98p 909.04p 113491
21/02/2007 918.37p 918.37p 918.37p 906.25p 128716
20/02/2007 918.37p 918.37p 918.37p 916.50p 169559
19/02/2007 907.18p 907.18p 907.18p 915.57p 1138268
16/02/2007 908.11p 908.11p 908.11p 909.98p 3461606
15/02/2007 912.77p 916.50p 906.25p 914.64p 86629
14/02/2007 909.98p 909.98p 903.45p 909.98p 329359
13/02/2007 887.60p 904.38p 884.80p 904.38p 511324
12/02/2007 898.79p 903.45p 892.26p 892.26p 120845
09/02/2007 905.31p 907.18p 898.79p 903.45p 526818
08/02/2007 885.74p 892.26p 884.80p 897.86p 352747
07/02/2007 887.60p 892.26p 882.01p 892.26p 75250
06/02/2007 879.21p 882.01p 872.68p 882.01p 93590
05/02/2007 880.14p 882.01p 877.34p 874.55p 78713
02/02/2007 881.07p 883.87p 877.34p 878.28p 951190
01/02/2007 885.74p 896.92p 885.74p 886.67p 2204322
31/01/2007 883.87p 883.87p 883.87p 892.26p 65902
30/01/2007 883.87p 883.87p 881.07p 889.46p 838766
29/01/2007 876.41p 876.41p 876.41p 883.87p 52877
26/01/2007 871.75p 871.75p 871.75p 873.61p 159316
25/01/2007 881.07p 881.07p 881.07p 879.21p 60777
24/01/2007 871.75p 871.75p 871.75p 882.94p 45711
23/01/2007 858.70p 858.70p 858.70p 861.49p 170177
22/01/2007 870.82p 870.82p 870.82p 858.70p 48493
19/01/2007 859.63p 866.16p 859.63p 866.16p 421076
18/01/2007 862.43p 862.43p 862.43p 857.76p 980612
17/01/2007 864.29p 864.29p 864.29p 858.70p 118620
16/01/2007 874.55p 874.55p 874.55p 867.09p 157934
15/01/2007 871.75p 879.21p 871.75p 871.75p 60992
12/01/2007 875.48p 875.48p 875.48p 874.55p 79896
11/01/2007 877.34p 881.07p 877.34p 876.41p 54347
10/01/2007 876.41p 885.74p 876.41p 876.41p 697093
09/01/2007 900.65p 900.65p 900.65p 895.99p 291183
08/01/2007 899.72p 906.25p 899.72p 898.79p 613304
05/01/2007 906.25p 909.04p 903.45p 904.38p 71921
04/01/2007 910.91p 910.91p 910.91p 906.25p 1446482
03/01/2007 905.31p 905.31p 905.31p 908.11p 240648
02/01/2007 886.67p 901.59p 886.67p 903.45p 92451
29/12/2006 877.34p 877.34p 877.34p 875.48p 35278
28/12/2006 879.21p 879.21p 879.21p 878.28p 298325
27/12/2006 867.09p 867.09p 854.97p 879.21p 47816
22/12/2006 877.34p 877.34p 871.75p 867.09p 34189
21/12/2006 866.16p 874.55p 862.43p 871.75p 2565135
20/12/2006 871.75p 878.28p 870.82p 873.61p 53839
19/12/2006 876.41p 876.41p 876.41p 871.75p 750791
18/12/2006 877.34p 877.34p 877.34p 884.80p 62468

*Close Price adjusted for both dividends and splits