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
18/12/2006 877.34p 877.34p 877.34p 884.80p 62468
15/12/2006 874.55p 880.14p 871.75p 880.14p 66550
14/12/2006 877.34p 883.87p 877.34p 879.21p 649789
13/12/2006 872.68p 875.48p 872.68p 877.34p 1974037
12/12/2006 876.41p 876.41p 876.41p 873.61p 56382
11/12/2006 872.68p 872.68p 872.68p 879.21p 2894148
08/12/2006 865.22p 874.55p 865.22p 870.82p 63407
07/12/2006 869.89p 874.55p 869.89p 871.75p 799913
06/12/2006 869.89p 877.34p 869.89p 876.41p 839034
05/12/2006 861.49p 872.68p 856.83p 871.75p 821630
04/12/2006 848.44p 852.17p 848.44p 855.90p 46855
01/12/2006 857.76p 867.09p 834.46p 842.85p 419551
30/11/2006 871.75p 869.89p 856.83p 856.83p 333972
29/11/2006 856.83p 861.49p 852.17p 863.36p 704094
28/11/2006 846.58p 851.24p 841.91p 848.44p 71658
27/11/2006 876.41p 876.41p 867.09p 854.04p 76156
24/11/2006 874.55p 894.13p 874.55p 878.28p 51803
23/11/2006 905.31p 906.25p 889.46p 895.06p 94286
22/11/2006 883.87p 904.38p 883.87p 901.59p 92471
21/11/2006 883.87p 884.80p 878.28p 887.60p 1144579
20/11/2006 870.82p 875.48p 870.82p 881.07p 86724
17/11/2006 873.61p 873.61p 873.61p 873.61p 92362
16/11/2006 868.95p 878.28p 868.95p 873.61p 81926
15/11/2006 873.61p 876.41p 870.82p 873.61p 238648
14/11/2006 868.95p 868.95p 868.95p 868.95p 190916
13/11/2006 861.49p 861.49p 861.49p 868.95p 788891
10/11/2006 866.16p 869.89p 866.16p 862.43p 962898
09/11/2006 867.09p 876.41p 859.63p 870.82p 2937700
08/11/2006 855.90p 866.16p 843.78p 859.63p 430548
07/11/2006 850.31p 857.76p 846.58p 856.83p 829596
06/11/2006 835.39p 845.64p 828.86p 844.71p 86656
03/11/2006 828.86p 837.25p 819.54p 819.54p 91405
02/11/2006 832.59p 835.39p 819.54p 823.27p 307907
01/11/2006 836.32p 844.71p 836.32p 837.25p 101030
31/10/2006 844.71p 846.58p 844.71p 846.58p 596171
30/10/2006 843.78p 843.78p 838.19p 844.71p 73910
27/10/2006 855.90p 855.90p 848.44p 851.24p 523641
26/10/2006 848.44p 850.31p 848.44p 843.78p 3224374
25/10/2006 835.39p 845.64p 834.46p 844.71p 75111
24/10/2006 844.71p 845.64p 835.39p 839.12p 70031
23/10/2006 835.39p 844.71p 831.66p 841.91p 287255
20/10/2006 834.46p 842.85p 826.06p 830.73p 117649
19/10/2006 822.34p 839.12p 821.40p 830.73p 311252
18/10/2006 812.08p 826.06p 812.08p 823.27p 543754
17/10/2006 832.59p 832.59p 810.21p 811.15p 2281091
16/10/2006 841.91p 878.28p 725.37p 836.32p 91772
13/10/2006 840.98p 843.78p 832.12p 841.91p 87509
12/10/2006 822.80p 841.91p 819.54p 839.58p 94427
11/10/2006 828.86p 830.26p 817.67p 823.27p 86909
10/10/2006 810.21p 823.73p 810.21p 822.34p 76607
09/10/2006 797.63p 810.68p 797.16p 810.21p 79941
06/10/2006 792.03p 815.34p 790.17p 800.42p 118651
05/10/2006 787.84p 794.83p 784.57p 794.83p 104370
04/10/2006 776.18p 781.78p 776.18p 781.78p 61603
03/10/2006 778.51p 778.98p 772.45p 773.39p 45270
02/10/2006 786.44p 786.44p 778.98p 781.78p 88942
29/09/2006 781.31p 787.37p 781.31p 785.51p 112553
28/09/2006 780.85p 784.57p 777.12p 781.78p 99230
27/09/2006 770.59p 777.12p 767.79p 776.18p 44549
26/09/2006 769.66p 770.59p 763.13p 766.86p 46832
25/09/2006 771.52p 774.32p 762.20p 765.00p 9638
22/09/2006 775.25p 776.18p 769.66p 770.59p 68090
21/09/2006 771.52p 779.91p 769.66p 777.12p 70054
20/09/2006 764.06p 773.39p 762.20p 772.45p 50436
19/09/2006 765.93p 767.79p 760.33p 765.00p 43537
18/09/2006 768.72p 772.45p 767.33p 770.59p 65338
15/09/2006 764.53p 770.12p 760.33p 766.86p 100521
14/09/2006 762.20p 765.00p 759.40p 765.00p 68756
13/09/2006 760.33p 764.06p 759.40p 762.20p 33417
12/09/2006 753.34p 758.47p 751.01p 758.47p 35434
11/09/2006 750.08p 755.67p 745.88p 751.48p 42819
08/09/2006 751.94p 755.67p 750.54p 755.67p 56345
07/09/2006 753.81p 756.60p 748.68p 750.54p 57576
06/09/2006 762.20p 765.00p 755.67p 757.54p 65492
05/09/2006 760.80p 763.13p 758.94p 762.66p 61244
04/09/2006 760.33p 764.06p 759.40p 764.06p 66200
01/09/2006 757.54p 761.27p 756.60p 757.54p 45892
31/08/2006 761.27p 761.27p 756.14p 758.94p 83671
30/08/2006 761.27p 763.13p 758.47p 760.33p 54621
29/08/2006 758.47p 764.06p 756.60p 758.47p 67424
25/08/2006 756.60p 759.40p 748.68p 751.94p 47377
24/08/2006 751.01p 759.40p 742.62p 754.74p 61205
23/08/2006 759.40p 759.40p 751.48p 752.87p 50358
22/08/2006 764.06p 765.93p 753.81p 759.40p 58294
21/08/2006 765.00p 765.93p 757.54p 764.06p 78364
18/08/2006 766.86p 768.72p 761.27p 764.06p 115495
17/08/2006 762.66p 767.79p 760.80p 765.93p 120704
16/08/2006 758.47p 763.13p 755.67p 763.13p 87384
15/08/2006 740.75p 755.21p 740.75p 753.81p 94881
14/08/2006 739.82p 747.28p 737.96p 744.48p 83207
11/08/2006 739.36p 739.36p 729.10p 731.43p 41656
10/08/2006 737.03p 737.49p 729.10p 734.69p 77919
09/08/2006 737.49p 742.62p 730.96p 742.62p 64604
08/08/2006 734.69p 735.16p 730.50p 732.83p 56809
07/08/2006 734.69p 734.69p 727.24p 728.17p 74657
04/08/2006 737.96p 744.48p 737.49p 741.69p 106011
03/08/2006 741.69p 743.55p 732.83p 734.23p 89477
02/08/2006 738.89p 743.09p 737.49p 741.69p 67141
01/08/2006 747.28p 747.28p 731.90p 733.30p 82948
31/07/2006 756.60p 757.54p 748.21p 751.01p 75436
28/07/2006 745.42p 751.01p 742.62p 751.01p 43778
27/07/2006 738.42p 746.35p 737.96p 745.42p 61736
26/07/2006 733.30p 735.16p 726.77p 728.63p 33696
25/07/2006 736.09p 736.09p 729.10p 732.36p 40626
24/07/2006 720.71p 730.03p 717.91p 729.10p 46066
21/07/2006 716.05p 722.57p 714.18p 718.84p 78955
20/07/2006 725.37p 727.70p 718.84p 719.78p 33545
19/07/2006 704.39p 718.84p 701.60p 717.91p 39289
18/07/2006 708.12p 709.52p 697.40p 698.33p 32839
17/07/2006 706.72p 711.85p 698.80p 711.85p 39160
14/07/2006 706.72p 715.11p 706.26p 711.39p 42827
13/07/2006 729.10p 730.50p 716.51p 716.98p 60431
12/07/2006 742.15p 743.09p 733.30p 734.69p 32152
11/07/2006 739.82p 746.81p 738.42p 738.42p 50960
10/07/2006 744.48p 747.28p 737.96p 746.35p 57684
07/07/2006 746.35p 750.54p 738.89p 745.88p 56369
06/07/2006 737.03p 746.35p 736.56p 745.42p 51980
05/07/2006 737.96p 737.96p 730.96p 731.90p 28358
04/07/2006 737.96p 740.29p 734.23p 737.03p 31503
03/07/2006 733.76p 735.63p 730.50p 734.69p 44398
30/06/2006 726.77p 732.83p 725.37p 730.96p 83977
29/06/2006 703.46p 716.05p 703.46p 716.05p 43586
28/06/2006 695.54p 704.86p 695.54p 702.06p 34904
27/06/2006 709.05p 709.52p 702.06p 702.99p 33673
26/06/2006 708.59p 710.45p 705.32p 705.79p 43062
23/06/2006 706.72p 709.05p 700.66p 704.86p 42993
22/06/2006 700.20p 701.60p 696.47p 699.26p 56376
21/06/2006 689.01p 692.74p 683.41p 690.87p 32178
20/06/2006 679.69p 686.21p 676.89p 686.21p 30173
19/06/2006 680.62p 687.14p 676.89p 687.14p 41971
16/06/2006 691.81p 694.14p 672.23p 673.16p 45303
15/06/2006 676.89p 683.41p 675.02p 682.95p 38510
14/06/2006 669.90p 672.23p 662.90p 669.90p 40608
13/06/2006 675.02p 682.02p 668.03p 671.76p 34394
12/06/2006 689.48p 692.27p 682.02p 685.75p 35911
09/06/2006 691.34p 695.07p 687.61p 693.20p 40983
08/06/2006 692.27p 695.07p 682.95p 685.28p 73953
07/06/2006 702.99p 708.12p 696.93p 706.26p 63701
06/06/2006 704.39p 707.66p 697.87p 697.87p 34363
05/06/2006 714.65p 716.51p 709.99p 714.65p 35624
02/06/2006 729.57p 731.43p 712.32p 716.51p 52704
01/06/2006 716.98p 720.71p 709.99p 717.91p 36710
31/05/2006 700.20p 717.45p 695.54p 716.98p 49273
30/05/2006 719.31p 721.64p 703.46p 704.39p 36194
26/05/2006 720.71p 729.10p 715.58p 724.90p 49118
25/05/2006 707.66p 709.05p 696.00p 708.12p 42712
24/05/2006 706.72p 711.85p 696.00p 709.99p 39679
23/05/2006 708.12p 712.78p 697.87p 710.45p 53301
22/05/2006 716.98p 717.45p 706.26p 706.26p 56771
19/05/2006 716.51p 723.04p 716.51p 720.71p 61670
18/05/2006 711.39p 726.77p 699.73p 722.57p 68082
17/05/2006 747.75p 749.15p 731.43p 731.43p 65511
16/05/2006 743.09p 749.61p 739.82p 745.88p 46313
15/05/2006 748.68p 749.15p 733.30p 746.81p 65399
12/05/2006 774.79p 774.79p 758.00p 760.80p 145509
11/05/2006 775.72p 785.97p 774.79p 781.31p 174445
10/05/2006 773.85p 780.38p 772.92p 777.58p 123588
09/05/2006 774.79p 777.58p 771.99p 775.72p 109379
08/05/2006 778.05p 779.45p 771.99p 776.65p 126516
05/05/2006 765.46p 774.79p 764.53p 773.85p 123845
04/05/2006 772.92p 773.85p 761.73p 767.33p 129929
03/05/2006 779.45p 781.31p 768.26p 768.26p 118466
02/05/2006 781.31p 783.18p 775.72p 778.51p 432449
28/04/2006 778.51p 793.43p 778.51p 788.77p 74956
27/04/2006 786.91p 788.30p 780.38p 784.11p 43740
26/04/2006 784.11p 785.51p 781.31p 784.11p 47066
25/04/2006 776.65p 782.24p 774.79p 777.58p 44742
24/04/2006 771.06p 780.38p 771.06p 778.51p 58058
21/04/2006 767.33p 777.58p 766.39p 777.58p 79484
20/04/2006 754.27p 764.53p 752.41p 763.60p 50519
19/04/2006 756.14p 759.87p 747.28p 749.61p 61665
18/04/2006 746.81p 750.54p 742.62p 744.95p 57781
13/04/2006 751.48p 756.14p 745.88p 750.54p 60109
12/04/2006 755.21p 757.07p 747.75p 751.48p 64377
11/04/2006 769.19p 770.12p 757.07p 758.00p 59529
10/04/2006 770.12p 771.06p 765.46p 767.33p 108504
07/04/2006 778.51p 784.11p 772.92p 772.92p 67823
06/04/2006 788.30p 788.77p 779.45p 781.31p 877205
05/04/2006 784.11p 789.24p 781.31p 786.44p 111156
04/04/2006 781.31p 785.97p 778.98p 784.11p 90076
03/04/2006 787.84p 788.77p 784.11p 786.91p 1770291
31/03/2006 782.24p 785.51p 775.72p 784.57p 118222
30/03/2006 778.98p 784.11p 775.72p 783.18p 104743
29/03/2006 770.59p 775.72p 766.39p 771.99p 57215
28/03/2006 773.85p 779.45p 771.06p 775.25p 102055
27/03/2006 785.97p 786.91p 773.85p 776.65p 79527
24/03/2006 782.24p 790.17p 780.38p 790.17p 113075
23/03/2006 787.37p 789.70p 781.31p 783.64p 131642
22/03/2006 774.79p 785.97p 772.92p 785.04p 65062
21/03/2006 784.11p 784.57p 778.51p 778.98p 73348
20/03/2006 783.18p 787.84p 780.38p 782.24p 75732
17/03/2006 787.84p 793.90p 777.58p 779.45p 85744
16/03/2006 778.51p 781.31p 772.45p 778.51p 82745
15/03/2006 782.71p 783.64p 778.51p 778.51p 79298
14/03/2006 778.05p 781.78p 772.45p 776.18p 72602
13/03/2006 784.57p 785.51p 778.05p 782.71p 92571
10/03/2006 755.67p 764.06p 752.87p 763.13p 62328
09/03/2006 762.20p 762.20p 753.34p 758.94p 75731
08/03/2006 752.87p 758.47p 748.21p 754.74p 51921
07/03/2006 759.40p 760.80p 751.94p 752.87p 68642

*Close Price adjusted for both dividends and splits