Sondrel (Holdings) (SND) Share Price

Technology Sector

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

Date Open High Low Close* Volume
28/02/2014 63.50p 63.50p 59.50p 61.50p 107798
27/02/2014 63.00p 63.50p 61.66p 63.00p 10250
26/02/2014 63.50p 64.00p 61.50p 63.00p 32472
25/02/2014 63.50p 64.00p 63.18p 63.50p 147865
24/02/2014 63.50p 63.66p 63.00p 63.50p 46329
21/02/2014 60.50p 63.90p 60.00p 63.50p 103556
20/02/2014 62.00p 62.48p 59.00p 60.75p 45285
19/02/2014 61.50p 62.00p 61.00p 62.00p 19189
18/02/2014 62.50p 62.63p 61.00p 61.50p 12581
17/02/2014 65.00p 65.00p 62.50p 62.63p 57088
14/02/2014 65.00p 65.00p 63.36p 65.00p 31502
13/02/2014 65.00p 65.00p 64.00p 65.00p 0
12/02/2014 64.00p 65.00p 64.00p 65.00p 5000
11/02/2014 63.50p 64.81p 63.23p 64.00p 33284
10/02/2014 63.50p 63.50p 63.10p 63.50p 15735
07/02/2014 63.50p 63.50p 63.10p 63.50p 1500
06/02/2014 64.50p 65.00p 62.60p 63.50p 34424
05/02/2014 64.50p 65.00p 64.00p 64.50p 281218
04/02/2014 64.50p 65.00p 64.00p 64.50p 13803
03/02/2014 65.50p 66.00p 64.00p 64.50p 19519
31/01/2014 67.00p 67.00p 65.00p 65.50p 18900
30/01/2014 67.00p 67.00p 66.00p 67.00p 3470
29/01/2014 65.50p 69.00p 65.50p 67.00p 15585
28/01/2014 65.50p 67.00p 64.42p 65.50p 5699
27/01/2014 66.00p 67.00p 65.00p 65.50p 7739
24/01/2014 66.00p 68.00p 65.00p 66.00p 12957
23/01/2014 66.00p 68.00p 65.00p 66.00p 4525
22/01/2014 66.00p 68.00p 65.00p 66.00p 8196
21/01/2014 66.00p 66.00p 65.00p 66.00p 5900
20/01/2014 64.50p 66.00p 63.00p 66.00p 37540
17/01/2014 64.00p 65.75p 62.00p 64.50p 112042
16/01/2014 65.00p 65.75p 62.62p 64.50p 26155
15/01/2014 65.00p 65.75p 64.00p 65.00p 12388
14/01/2014 64.75p 66.00p 64.00p 65.00p 28275
13/01/2014 64.75p 65.95p 64.75p 64.75p 30004
10/01/2014 64.50p 65.94p 63.15p 64.75p 27460
09/01/2014 64.00p 64.90p 63.00p 64.50p 29254
08/01/2014 67.00p 67.85p 63.00p 64.00p 181035
07/01/2014 70.00p 70.36p 67.00p 67.00p 35425
06/01/2014 70.00p 70.75p 68.00p 70.00p 17807
03/01/2014 68.50p 72.00p 67.18p 70.00p 25152
02/01/2014 68.50p 69.60p 67.18p 68.50p 8559
31/12/2013 68.50p 68.50p 67.10p 68.50p 3722
30/12/2013 68.25p 68.50p 67.00p 68.50p 50905
27/12/2013 69.00p 69.00p 66.25p 68.25p 46451
24/12/2013 70.00p 70.00p 68.00p 69.00p 9227
23/12/2013 69.00p 71.60p 68.00p 70.00p 11901
20/12/2013 71.50p 71.50p 68.00p 69.00p 351045
19/12/2013 71.50p 71.50p 70.00p 71.50p 15700
18/12/2013 71.50p 71.50p 70.36p 71.50p 6704
17/12/2013 72.00p 73.00p 70.84p 72.50p 54048
16/12/2013 72.00p 74.00p 71.50p 72.00p 8714
13/12/2013 71.00p 73.00p 70.60p 72.00p 13517
12/12/2013 71.25p 71.25p 71.00p 71.00p 18203
11/12/2013 70.50p 72.75p 69.00p 71.50p 42321
10/12/2013 70.50p 71.00p 70.50p 70.50p 2000
09/12/2013 70.50p 71.00p 70.50p 70.50p 11393
06/12/2013 70.50p 71.75p 69.00p 71.50p 23432
05/12/2013 71.00p 71.40p 68.00p 70.50p 269945
04/12/2013 73.50p 73.50p 68.50p 71.00p 77790
03/12/2013 73.50p 73.50p 72.00p 73.50p 527385
02/12/2013 73.75p 75.00p 71.62p 73.50p 66130
29/11/2013 71.50p 75.00p 70.50p 73.75p 165874
28/11/2013 71.50p 73.00p 70.06p 71.50p 64586
27/11/2013 72.50p 73.40p 68.54p 71.50p 106584
26/11/2013 68.50p 74.00p 68.10p 72.50p 402747
25/11/2013 67.00p 68.50p 66.20p 67.50p 76369
22/11/2013 67.50p 67.74p 65.00p 67.00p 6666
21/11/2013 67.50p 67.75p 66.00p 67.50p 32548
20/11/2013 67.50p 67.50p 66.00p 67.50p 4466
19/11/2013 67.50p 67.74p 66.00p 67.50p 11702
18/11/2013 67.50p 68.00p 67.50p 67.50p 13276
15/11/2013 69.00p 69.00p 67.00p 67.50p 11000
14/11/2013 69.00p 69.00p 68.00p 69.00p 30000
13/11/2013 68.50p 69.00p 68.50p 69.00p 1433
12/11/2013 68.50p 69.00p 67.00p 68.50p 6852
11/11/2013 68.50p 68.50p 67.00p 68.50p 11619
08/11/2013 68.50p 69.90p 67.12p 68.50p 10954
07/11/2013 68.50p 69.50p 67.00p 68.50p 11000
06/11/2013 68.00p 69.50p 67.03p 68.50p 33006
05/11/2013 67.50p 70.00p 67.50p 68.00p 8546
04/11/2013 68.00p 69.36p 65.00p 65.50p 63929
01/11/2013 68.00p 69.40p 65.00p 68.00p 60188
31/10/2013 67.50p 69.50p 66.00p 68.00p 27357
30/10/2013 65.00p 69.50p 65.00p 67.50p 39563
29/10/2013 63.25p 67.00p 62.00p 65.00p 77421
28/10/2013 63.25p 63.98p 62.00p 63.25p 31950
25/10/2013 63.50p 64.97p 62.75p 63.25p 165578
24/10/2013 65.00p 65.14p 63.00p 64.00p 17125
23/10/2013 65.50p 67.00p 64.45p 65.00p 25023
22/10/2013 65.25p 66.85p 65.25p 65.50p 11795
21/10/2013 64.00p 67.00p 64.00p 65.25p 95102
18/10/2013 62.50p 66.00p 62.50p 64.00p 37933
17/10/2013 62.00p 64.00p 62.00p 62.50p 26513
16/10/2013 61.50p 64.00p 61.50p 63.00p 45747
15/10/2013 60.50p 62.00p 60.50p 61.50p 19746
14/10/2013 61.25p 62.00p 60.00p 60.50p 107387
11/10/2013 59.50p 62.00p 59.50p 61.25p 83849
10/10/2013 59.50p 61.00p 58.30p 59.50p 37928
09/10/2013 55.50p 61.00p 54.00p 58.50p 369429
08/10/2013 57.00p 57.00p 55.00p 55.50p 50199
07/10/2013 56.50p 57.25p 55.00p 57.00p 4752
04/10/2013 56.50p 56.50p 56.00p 56.50p 9276
03/10/2013 57.50p 57.50p 56.50p 56.50p 2000
02/10/2013 57.50p 57.50p 57.00p 57.50p 8000
01/10/2013 57.50p 57.50p 57.00p 57.50p 10500
30/09/2013 57.50p 57.50p 57.30p 57.50p 6389
27/09/2013 57.50p 58.50p 57.50p 57.50p 19469
26/09/2013 57.50p 57.50p 57.30p 57.50p 5576
25/09/2013 57.50p 58.00p 57.38p 57.50p 14450
24/09/2013 57.50p 57.60p 57.50p 57.50p 17511
23/09/2013 57.75p 60.00p 57.31p 57.50p 28462
20/09/2013 57.75p 58.50p 57.75p 57.75p 167
19/09/2013 58.00p 59.00p 57.30p 57.75p 31709
18/09/2013 56.00p 60.00p 56.00p 58.00p 83650
17/09/2013 57.00p 57.00p 55.55p 56.00p 9096
16/09/2013 56.12p 57.00p 56.12p 57.00p 9000
13/09/2013 55.50p 57.00p 55.25p 56.12p 40222
12/09/2013 56.00p 56.40p 54.00p 55.25p 309251
11/09/2013 58.00p 58.50p 55.00p 56.00p 99765
10/09/2013 58.00p 58.00p 55.00p 58.00p 38000
09/09/2013 58.50p 58.50p 57.00p 58.00p 99695
06/09/2013 57.50p 60.00p 56.25p 58.50p 37909
05/09/2013 56.50p 57.90p 56.50p 57.50p 9000
04/09/2013 56.50p 58.00p 55.10p 56.50p 20517
03/09/2013 58.00p 58.00p 55.00p 56.50p 28500
02/09/2013 58.00p 59.50p 57.10p 58.00p 46306
30/08/2013 58.00p 58.00p 56.90p 58.00p 7074
29/08/2013 58.00p 58.00p 56.00p 58.00p 2448
28/08/2013 58.00p 60.00p 56.00p 58.00p 74300
27/08/2013 56.50p 59.80p 55.75p 58.00p 264904
23/08/2013 54.00p 58.00p 54.00p 56.50p 157644
22/08/2013 55.00p 55.00p 53.00p 54.00p 16732
21/08/2013 55.50p 55.50p 53.15p 55.00p 722454
20/08/2013 55.00p 56.00p 54.18p 55.50p 4134
19/08/2013 55.50p 55.95p 53.15p 55.00p 49333
16/08/2013 56.00p 58.00p 53.00p 55.50p 125278
15/08/2013 52.00p 56.80p 51.50p 55.50p 197384
14/08/2013 49.50p 55.00p 49.50p 52.00p 92207
13/08/2013 50.00p 51.00p 49.00p 49.50p 17995
12/08/2013 49.00p 50.00p 48.00p 49.00p 51044
09/08/2013 49.00p 49.00p 48.25p 49.00p 2000
08/08/2013 49.00p 49.30p 49.00p 49.00p 5300
07/08/2013 49.50p 49.50p 48.00p 48.50p 36000
06/08/2013 49.00p 49.89p 47.00p 49.50p 7686
05/08/2013 49.00p 49.50p 47.58p 49.00p 0
02/08/2013 49.00p 49.50p 47.58p 49.00p 0
01/08/2013 49.50p 49.50p 47.58p 49.00p 9842
31/07/2013 49.50p 49.50p 48.00p 49.50p 1000
30/07/2013 51.00p 51.00p 47.94p 49.50p 19819
29/07/2013 51.00p 51.00p 49.00p 51.00p 11184
26/07/2013 51.00p 51.00p 49.50p 51.00p 0
25/07/2013 51.00p 51.00p 49.50p 51.00p 10400
24/07/2013 51.00p 52.20p 50.20p 51.00p 27990
23/07/2013 51.00p 53.00p 49.65p 50.50p 44009
22/07/2013 51.00p 53.00p 50.60p 51.00p 258434
19/07/2013 50.50p 53.00p 49.20p 51.00p 82500
18/07/2013 48.00p 50.50p 48.00p 50.50p 19566
17/07/2013 48.00p 48.37p 48.00p 48.00p 920
16/07/2013 49.00p 49.00p 47.00p 48.00p 47482
15/07/2013 49.00p 49.00p 48.00p 49.00p 20501
12/07/2013 49.00p 49.00p 48.00p 49.00p 14000
11/07/2013 49.00p 49.00p 48.25p 49.00p 15000
10/07/2013 49.00p 49.70p 48.45p 49.00p 0
09/07/2013 49.00p 49.70p 48.45p 49.00p 10000
08/07/2013 48.00p 49.98p 48.00p 49.00p 21828
05/07/2013 48.00p 49.00p 48.00p 48.00p 12073
04/07/2013 48.00p 48.00p 47.75p 48.00p 8000
03/07/2013 48.50p 49.00p 47.65p 48.00p 19739
02/07/2013 48.50p 49.85p 47.50p 48.50p 35178
01/07/2013 48.50p 49.85p 48.50p 48.50p 700
28/06/2013 48.50p 49.85p 48.50p 49.50p 11500
27/06/2013 48.50p 49.50p 48.50p 48.50p 0
26/06/2013 48.50p 49.50p 48.50p 48.50p 20000
25/06/2013 48.50p 48.50p 47.00p 48.50p 3730
24/06/2013 50.50p 50.50p 47.00p 48.50p 11000
21/06/2013 50.50p 51.00p 49.00p 50.50p 18356
20/06/2013 50.50p 50.50p 49.00p 50.50p 0
19/06/2013 50.50p 50.50p 49.00p 50.50p 2000
18/06/2013 50.50p 52.00p 50.50p 50.50p 13548
17/06/2013 52.00p 52.00p 49.00p 50.50p 13705
14/06/2013 52.00p 52.40p 50.00p 52.00p 0
13/06/2013 52.00p 52.40p 50.00p 52.00p 0
12/06/2013 52.00p 52.40p 50.00p 52.00p 9901
11/06/2013 52.00p 52.40p 52.00p 52.00p 1500
10/06/2013 52.00p 52.00p 52.00p 52.00p 22000
07/06/2013 49.50p 54.00p 49.50p 52.00p 202275
06/06/2013 47.50p 51.00p 47.50p 49.50p 107218
05/06/2013 48.00p 49.00p 46.00p 47.50p 91069
04/06/2013 48.00p 48.00p 47.00p 47.00p 5000
03/06/2013 49.00p 49.90p 47.00p 48.00p 50959
31/05/2013 49.00p 50.00p 47.92p 49.00p 0
30/05/2013 49.00p 50.00p 47.92p 49.00p 0
29/05/2013 48.00p 50.00p 47.92p 49.00p 60338
28/05/2013 46.00p 50.00p 46.00p 48.00p 31968
24/05/2013 46.50p 50.00p 45.00p 46.00p 25461
23/05/2013 45.00p 47.00p 44.40p 46.50p 33289
22/05/2013 48.00p 48.00p 44.00p 45.00p 78042
21/05/2013 48.50p 48.50p 47.00p 48.00p 5047
20/05/2013 49.00p 50.70p 45.00p 48.50p 83932

*Close Price adjusted for both dividends and splits