Sondrel (Holdings) (SND) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Sondrel (Holdings)

Date Open High Low Close* Volume
25/04/2024 4.20p 4.40p 3.93p 4.00p 811754
24/04/2024 4.25p 4.50p 3.80p 4.20p 2235561
23/04/2024 3.35p 4.70p 3.30p 4.58p 3980234
22/04/2024 3.40p 3.50p 3.20p 3.35p 626476
19/04/2024 3.60p 3.70p 3.20p 3.45p 1881957
18/04/2024 3.60p 3.70p 3.20p 3.60p 1423060
17/04/2024 3.85p 4.00p 3.50p 3.60p 2026839
16/04/2024 3.75p 4.00p 3.65p 3.85p 2165349
15/04/2024 3.40p 4.40p 3.30p 4.00p 8243460
12/04/2024 2.98p 3.50p 2.96p 3.40p 7766053
11/04/2024 3.38p 3.38p 2.75p 3.00p 5586338
10/04/2024 3.38p 3.42p 3.28p 3.38p 487755
09/04/2024 3.38p 3.50p 3.25p 3.35p 838900
08/04/2024 3.38p 3.50p 3.00p 3.38p 344602
05/04/2024 3.38p 3.57p 3.25p 3.38p 607614
04/04/2024 3.63p 3.75p 3.25p 3.38p 2108192
03/04/2024 3.75p 4.00p 3.35p 3.63p 2002123
02/04/2024 5.50p 6.00p 2.70p 4.00p 15181756
28/03/2024 11.00p 11.14p 5.50p 6.00p 5984830
27/03/2024 11.00p 11.22p 11.00p 11.00p 16428
26/03/2024 11.00p 11.29p 10.75p 11.00p 251646
25/03/2024 10.75p 11.50p 9.80p 11.20p 553597
22/03/2024 10.50p 10.90p 10.50p 10.50p 120388
21/03/2024 10.25p 10.84p 10.00p 10.50p 359945
20/03/2024 10.25p 10.25p 10.25p 10.25p 107988
19/03/2024 10.25p 10.49p 10.22p 10.25p 137796
18/03/2024 10.25p 10.28p 10.20p 10.25p 186189
15/03/2024 10.25p 10.40p 10.00p 10.25p 68571
14/03/2024 10.50p 11.00p 10.00p 10.50p 159894
13/03/2024 10.50p 10.87p 10.50p 10.50p 39954
12/03/2024 11.00p 11.09p 10.25p 10.50p 256639
11/03/2024 11.25p 11.50p 10.50p 11.00p 203878
08/03/2024 10.00p 12.00p 10.00p 11.25p 1046647
07/03/2024 10.00p 10.50p 9.50p 10.00p 231094
06/03/2024 10.00p 10.50p 9.50p 10.00p 972119
05/03/2024 10.25p 10.50p 9.50p 10.10p 240540
04/03/2024 10.25p 10.29p 10.00p 10.25p 677476
01/03/2024 9.50p 11.80p 9.44p 10.25p 1198982
29/02/2024 9.00p 10.50p 8.50p 9.75p 1146292
28/02/2024 10.25p 10.50p 8.61p 9.00p 1426891
27/02/2024 12.50p 12.67p 10.00p 10.25p 2123632
26/02/2024 12.75p 13.50p 11.05p 11.05p 2261825
23/02/2024 12.75p 13.50p 12.00p 12.80p 1467109
22/02/2024 12.25p 13.50p 12.00p 12.50p 633249
21/02/2024 11.63p 13.09p 11.50p 12.25p 771870
20/02/2024 11.63p 11.75p 11.25p 11.63p 755969
19/02/2024 12.25p 12.50p 11.50p 11.63p 890114
16/02/2024 12.25p 12.50p 11.50p 12.20p 540260
15/02/2024 11.25p 12.45p 11.00p 12.00p 512713
14/02/2024 12.00p 12.50p 11.00p 11.25p 682473
13/02/2024 12.25p 13.40p 12.00p 12.10p 3228423
12/02/2024 9.75p 14.00p 9.50p 12.40p 7175195
09/02/2024 12.75p 13.50p 9.00p 9.98p 7999233
08/02/2024 6.25p 22.00p 6.00p 12.25p 18871580
07/02/2024 5.75p 6.00p 5.56p 5.95p 275560
06/02/2024 5.40p 5.80p 5.35p 5.75p 795587
05/02/2024 5.10p 6.00p 5.00p 5.40p 1793117
02/02/2024 5.10p 5.12p 5.10p 5.10p 0
01/02/2024 5.10p 5.10p 5.00p 5.10p 2500
31/01/2024 5.10p 5.20p 5.10p 5.10p 5000
30/01/2024 5.10p 5.10p 5.00p 5.10p 25487
29/01/2024 5.10p 5.20p 4.90p 5.10p 85456
26/01/2024 5.25p 5.30p 5.00p 5.10p 301713
25/01/2024 5.30p 5.40p 5.20p 5.20p 895016
24/01/2024 5.30p 5.33p 5.30p 5.30p 120000
23/01/2024 5.40p 5.60p 5.20p 5.30p 155861
22/01/2024 5.40p 5.60p 5.20p 5.40p 46068
19/01/2024 5.60p 5.60p 5.35p 5.40p 350655
18/01/2024 5.80p 5.80p 5.50p 5.50p 1566761
17/01/2024 5.85p 6.00p 5.70p 5.80p 12919
16/01/2024 5.85p 6.00p 5.65p 5.85p 213534
15/01/2024 5.85p 5.93p 5.70p 5.85p 145320
12/01/2024 5.85p 6.00p 5.72p 5.85p 243367
11/01/2024 5.85p 6.10p 5.70p 5.85p 458645
10/01/2024 3.75p 6.00p 3.70p 5.85p 749244
09/01/2024 6.15p 6.22p 6.00p 6.05p 515751
08/01/2024 5.75p 6.50p 5.70p 6.15p 1089687
05/01/2024 4.85p 6.00p 4.85p 5.75p 1413895
04/01/2024 4.85p 5.01p 4.85p 4.90p 78913
03/01/2024 4.85p 5.20p 4.50p 4.85p 728550
02/01/2024 4.85p 5.05p 4.80p 4.80p 1125464
29/12/2023 3.75p 5.30p 3.65p 4.85p 3096651
28/12/2023 8.10p 8.20p 3.63p 3.75p 2275261
27/12/2023 8.10p 8.15p 8.01p 8.10p 56943
22/12/2023 8.10p 8.10p 7.80p 8.10p 171282
21/12/2023 8.10p 8.16p 8.01p 8.10p 88589
20/12/2023 8.10p 8.10p 8.00p 8.10p 429106
19/12/2023 8.10p 8.20p 8.00p 8.10p 30011
18/12/2023 8.10p 8.20p 8.07p 8.10p 82598
15/12/2023 8.10p 8.19p 8.00p 8.10p 368909
14/12/2023 8.10p 8.12p 8.00p 8.10p 344919
13/12/2023 8.10p 8.20p 8.00p 8.10p 89529
12/12/2023 8.10p 8.20p 8.01p 8.10p 485595
11/12/2023 8.10p 8.20p 7.70p 8.10p 494233
08/12/2023 8.10p 8.19p 8.02p 8.10p 343885
07/12/2023 8.10p 8.11p 8.03p 8.10p 55496
06/12/2023 8.10p 8.14p 8.01p 8.10p 219455
05/12/2023 7.85p 8.20p 7.70p 8.10p 532201
04/12/2023 7.10p 8.50p 6.70p 7.85p 3353345
01/12/2023 9.00p 9.00p 6.00p 7.10p 22829888
30/11/2023 13.25p 13.25p 13.00p 13.25p 205399
29/11/2023 13.50p 14.00p 13.00p 13.00p 399728
28/11/2023 13.50p 13.95p 13.50p 13.50p 217071
27/11/2023 13.50p 13.50p 13.00p 13.50p 75629
24/11/2023 14.50p 14.65p 13.30p 13.50p 948255
23/11/2023 15.25p 15.50p 14.50p 14.50p 103173
22/11/2023 15.25p 15.50p 15.00p 15.25p 67095
21/11/2023 15.25p 15.25p 14.60p 15.25p 35140
20/11/2023 15.25p 15.25p 15.00p 15.25p 30485
17/11/2023 15.25p 15.25p 15.00p 15.25p 32878
16/11/2023 15.25p 15.25p 15.00p 15.25p 131420
15/11/2023 15.00p 15.50p 14.90p 15.25p 152809
14/11/2023 14.75p 14.90p 14.50p 14.90p 49595
13/11/2023 15.75p 16.00p 14.60p 14.75p 254848
10/11/2023 15.75p 15.75p 15.53p 15.75p 87827
09/11/2023 15.75p 15.75p 15.54p 15.75p 10545
08/11/2023 15.75p 15.83p 15.75p 15.75p 0
07/11/2023 15.75p 16.00p 15.20p 15.75p 35201
06/11/2023 15.75p 16.00p 15.20p 15.75p 19459
03/11/2023 16.00p 16.00p 15.50p 15.75p 112878
02/11/2023 16.00p 16.00p 15.61p 16.00p 22763
01/11/2023 16.00p 16.00p 15.50p 16.00p 12672
31/10/2023 16.00p 16.00p 15.61p 16.00p 102986
30/10/2023 16.00p 16.50p 15.50p 16.00p 15081
27/10/2023 16.00p 16.08p 15.76p 16.00p 51842
26/10/2023 16.00p 16.19p 15.68p 16.00p 26546
25/10/2023 15.75p 16.00p 15.50p 16.00p 77313
24/10/2023 15.75p 15.80p 15.57p 15.75p 33340
23/10/2023 15.75p 15.80p 15.52p 15.75p 45653
20/10/2023 16.25p 16.50p 15.50p 15.75p 258243
19/10/2023 16.00p 16.00p 15.92p 16.00p 55948
18/10/2023 16.25p 16.50p 15.60p 16.00p 128545
17/10/2023 16.25p 16.50p 16.00p 16.25p 187288
16/10/2023 16.25p 16.25p 16.00p 16.25p 55000
13/10/2023 16.25p 16.25p 16.00p 16.25p 68867
12/10/2023 16.00p 16.50p 15.60p 16.25p 110212
11/10/2023 15.75p 16.50p 15.75p 16.50p 87814
10/10/2023 15.50p 16.00p 15.00p 16.00p 241516
09/10/2023 15.50p 15.68p 15.10p 15.50p 68271
06/10/2023 15.50p 15.74p 15.30p 15.50p 40698
05/10/2023 15.50p 16.30p 15.30p 16.30p 130954
04/10/2023 15.75p 16.00p 15.10p 15.50p 129643
03/10/2023 17.00p 17.50p 15.20p 16.00p 195165
02/10/2023 16.75p 17.70p 16.52p 17.00p 180562
29/09/2023 16.00p 17.00p 16.00p 16.75p 316881
28/09/2023 16.50p 16.95p 15.10p 16.00p 321699
27/09/2023 14.75p 17.90p 14.50p 16.50p 1250086
26/09/2023 13.75p 15.00p 12.99p 14.88p 7152417
25/09/2023 13.75p 14.00p 13.50p 13.75p 308556
22/09/2023 13.75p 14.00p 13.50p 13.75p 1386255
21/09/2023 14.50p 14.78p 13.51p 13.75p 506022
20/09/2023 14.75p 15.00p 14.17p 14.25p 455358
19/09/2023 14.75p 15.84p 14.50p 14.75p 988288
18/09/2023 15.00p 15.50p 14.55p 14.75p 804481
15/09/2023 15.25p 15.50p 14.50p 15.00p 207307
14/09/2023 16.25p 16.50p 15.00p 15.25p 267397
13/09/2023 17.25p 17.50p 16.00p 16.25p 309212
12/09/2023 17.50p 18.00p 17.00p 17.25p 97065
11/09/2023 17.50p 17.50p 17.02p 17.50p 132809
08/09/2023 17.75p 18.00p 17.00p 17.50p 86837
07/09/2023 18.50p 19.00p 17.20p 17.75p 270176
06/09/2023 18.75p 19.00p 18.00p 18.50p 177995
05/09/2023 20.00p 20.00p 18.00p 18.50p 480303
04/09/2023 20.00p 21.00p 19.00p 20.00p 247005
01/09/2023 21.00p 23.00p 19.00p 20.00p 1960565
31/08/2023 37.50p 37.50p 19.60p 21.40p 5499408
30/08/2023 56.00p 57.00p 54.00p 56.00p 33890
29/08/2023 56.00p 56.00p 55.13p 56.00p 9350
25/08/2023 56.00p 56.00p 55.10p 56.00p 10450
24/08/2023 56.00p 57.00p 56.00p 56.00p 164
23/08/2023 56.50p 57.00p 56.00p 56.00p 106931
22/08/2023 56.50p 57.00p 56.50p 56.50p 2
21/08/2023 56.50p 57.00p 56.00p 56.50p 23037
18/08/2023 57.50p 58.10p 56.00p 56.50p 44618
17/08/2023 59.50p 62.00p 57.50p 57.50p 38144
16/08/2023 60.00p 62.00p 58.69p 59.50p 36600
15/08/2023 60.00p 62.00p 58.67p 60.00p 2682
14/08/2023 60.00p 62.00p 58.60p 60.00p 2466
11/08/2023 60.00p 61.30p 58.40p 60.00p 17353
10/08/2023 60.00p 62.00p 58.55p 60.00p 8277
09/08/2023 60.00p 60.00p 59.60p 60.00p 0
08/08/2023 62.00p 63.30p 58.10p 60.00p 86672
07/08/2023 59.00p 62.50p 59.00p 62.00p 148923
04/08/2023 59.00p 59.22p 59.00p 59.00p 33
03/08/2023 59.00p 59.00p 58.67p 59.00p 0
02/08/2023 59.00p 60.00p 58.00p 59.00p 8910
01/08/2023 59.00p 60.00p 58.56p 59.00p 19413
31/07/2023 59.00p 60.00p 58.55p 59.00p 11266
28/07/2023 58.50p 60.00p 57.26p 59.00p 39809
27/07/2023 60.00p 61.00p 57.15p 58.50p 34005
26/07/2023 60.00p 61.00p 59.15p 60.00p 51439
25/07/2023 57.50p 61.00p 56.00p 60.00p 122394
24/07/2023 57.50p 58.84p 56.80p 57.50p 27626
21/07/2023 56.50p 59.00p 56.00p 57.50p 33021
20/07/2023 56.50p 58.00p 55.00p 56.50p 399365
19/07/2023 57.00p 57.00p 56.00p 57.00p 12749
18/07/2023 57.00p 58.00p 56.00p 57.00p 34657
17/07/2023 57.50p 57.50p 56.00p 57.00p 39523
14/07/2023 57.50p 57.50p 56.10p 57.50p 5000
13/07/2023 60.50p 61.00p 57.00p 57.50p 66883

*Close Price adjusted for both dividends and splits