Sondrel (Holdings) (SND) Share Price

Technology Sector

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

Date Open High Low Close* Volume
16/01/2007 45.50p 45.50p 45.00p 45.00p 0
15/01/2007 46.00p 46.00p 45.50p 45.50p 5480
12/01/2007 45.00p 46.00p 45.00p 46.00p 28033
11/01/2007 45.00p 45.00p 44.50p 45.00p 49463
10/01/2007 45.00p 45.00p 45.00p 45.00p 52222
09/01/2007 46.00p 46.00p 45.00p 45.00p 18150
08/01/2007 48.50p 48.50p 46.00p 46.00p 11509
05/01/2007 49.00p 49.00p 48.50p 48.50p 11438
04/01/2007 49.00p 49.00p 49.00p 49.00p 16926
03/01/2007 49.00p 49.00p 49.00p 49.00p 1700
02/01/2007 49.00p 50.50p 49.00p 49.00p 22000
29/12/2006 49.00p 49.00p 49.00p 49.00p 116890
28/12/2006 49.00p 49.00p 49.00p 49.00p 1000
27/12/2006 49.00p 49.00p 49.00p 49.00p 12719
22/12/2006 49.00p 49.00p 49.00p 49.00p 0
21/12/2006 49.00p 49.00p 47.50p 49.00p 15100
20/12/2006 49.00p 49.00p 47.50p 49.00p 13901
19/12/2006 49.00p 49.00p 49.00p 49.00p 49236
18/12/2006 49.00p 49.00p 49.00p 49.00p 37000
15/12/2006 49.50p 49.50p 49.50p 49.50p 4086
14/12/2006 49.50p 49.50p 48.50p 49.50p 3917
13/12/2006 49.50p 49.50p 49.50p 49.50p 24731
12/12/2006 49.50p 49.50p 49.50p 49.50p 12200
11/12/2006 50.50p 50.50p 49.50p 49.50p 3912
08/12/2006 50.50p 50.50p 50.50p 50.50p 4875
07/12/2006 50.50p 51.00p 50.50p 50.50p 59300
06/12/2006 55.00p 55.00p 50.00p 50.50p 41502
05/12/2006 52.50p 52.50p 52.50p 52.50p 40000
04/12/2006 52.50p 52.50p 52.50p 52.50p 2030
01/12/2006 52.50p 52.50p 52.50p 52.50p 5515
30/11/2006 52.50p 52.50p 52.50p 52.50p 0
29/11/2006 52.50p 52.50p 52.50p 52.50p 2000
28/11/2006 52.50p 52.50p 52.50p 52.50p 2224
27/11/2006 52.50p 52.50p 52.50p 52.50p 0
24/11/2006 52.50p 52.50p 52.50p 52.50p 8375
23/11/2006 45.50p 52.00p 45.50p 52.00p 33154
22/11/2006 45.50p 45.50p 45.50p 45.50p 0
21/11/2006 45.50p 45.50p 45.50p 45.50p 0
20/11/2006 45.50p 45.50p 45.50p 45.50p 800
17/11/2006 45.50p 45.50p 45.50p 45.50p 0
16/11/2006 45.50p 45.50p 45.50p 45.50p 18408
15/11/2006 45.50p 45.50p 45.50p 45.50p 2000
14/11/2006 45.00p 46.00p 45.00p 45.50p 6202
13/11/2006 45.00p 45.00p 45.00p 45.00p 0
10/11/2006 45.00p 45.00p 45.00p 45.00p 0
09/11/2006 45.00p 45.00p 44.50p 45.00p 0
08/11/2006 44.50p 44.50p 44.50p 44.50p 0
07/11/2006 44.00p 44.50p 44.00p 44.50p 100840
06/11/2006 44.00p 44.00p 44.00p 44.00p 11600
03/11/2006 44.00p 44.00p 44.00p 44.00p 4400
02/11/2006 44.00p 44.50p 44.00p 44.00p 0
01/11/2006 44.00p 44.00p 44.00p 44.00p 1980
31/10/2006 44.00p 44.00p 44.00p 44.00p 0
30/10/2006 44.00p 44.00p 44.00p 44.00p 10000
27/10/2006 44.00p 44.00p 44.00p 44.00p 0
26/10/2006 44.00p 44.00p 44.00p 44.00p 0
25/10/2006 44.00p 44.00p 44.00p 44.00p 1000
24/10/2006 44.00p 44.00p 44.00p 44.00p 25000
23/10/2006 43.00p 44.50p 43.00p 44.00p 2000
20/10/2006 43.00p 43.00p 43.00p 43.00p 11733
19/10/2006 43.00p 43.00p 43.00p 43.00p 8000
18/10/2006 43.00p 43.00p 43.00p 43.00p 0
17/10/2006 43.00p 43.00p 43.00p 43.00p 0
16/10/2006 43.00p 43.00p 43.00p 43.00p 800
13/10/2006 43.00p 43.00p 43.00p 43.00p 6362
12/10/2006 43.00p 43.00p 43.00p 43.00p 2637
11/10/2006 43.00p 43.00p 43.00p 43.00p 8602
10/10/2006 43.00p 43.00p 43.00p 43.00p 75000
09/10/2006 43.00p 43.50p 43.00p 43.00p 2682678
06/10/2006 43.00p 43.00p 43.00p 43.00p 6724
05/10/2006 43.00p 43.50p 43.00p 43.00p 11150
04/10/2006 43.00p 43.00p 43.00p 43.00p 0
03/10/2006 43.00p 43.00p 43.00p 43.00p 6139
02/10/2006 43.00p 43.00p 43.00p 43.00p 7700
29/09/2006 43.00p 43.00p 43.00p 43.00p 3000
28/09/2006 43.50p 43.50p 43.00p 43.00p 2000
27/09/2006 43.50p 43.50p 43.50p 43.50p 0
26/09/2006 43.50p 43.50p 43.50p 43.50p 15036
25/09/2006 43.50p 43.50p 43.50p 43.50p 1489
22/09/2006 45.00p 45.50p 44.00p 44.00p 34255
21/09/2006 45.00p 45.00p 45.00p 45.00p 0
20/09/2006 45.00p 45.00p 45.00p 45.00p 1000
19/09/2006 45.00p 45.00p 45.00p 45.00p 10775
18/09/2006 45.50p 45.50p 45.00p 45.00p 10000
15/09/2006 45.50p 45.50p 45.50p 45.50p 10510
14/09/2006 45.50p 45.50p 45.50p 45.50p 2500
13/09/2006 45.50p 45.50p 45.50p 45.50p 0
12/09/2006 45.50p 45.50p 45.50p 45.50p 0
11/09/2006 45.50p 45.50p 45.50p 45.50p 0
08/09/2006 45.50p 45.50p 45.50p 45.50p 5000
07/09/2006 45.50p 45.50p 45.50p 45.50p 0
06/09/2006 46.50p 46.50p 45.50p 45.50p 7507
05/09/2006 46.50p 46.50p 46.50p 46.50p 0
04/09/2006 46.50p 46.50p 46.50p 46.50p 0
01/09/2006 46.50p 46.50p 46.50p 46.50p 0
31/08/2006 46.50p 46.50p 46.50p 46.50p 0
30/08/2006 46.50p 46.50p 46.50p 46.50p 0
29/08/2006 46.50p 46.50p 46.50p 46.50p 0
25/08/2006 46.00p 47.00p 46.00p 46.50p 39180
24/08/2006 45.50p 46.00p 45.50p 46.00p 0
23/08/2006 45.50p 45.50p 45.50p 45.50p 3000
22/08/2006 45.50p 45.50p 45.50p 45.50p 5093
21/08/2006 45.50p 45.50p 45.50p 45.50p 27802
18/08/2006 45.50p 45.50p 45.50p 45.50p 0
17/08/2006 45.50p 45.50p 45.50p 45.50p 6000
16/08/2006 45.50p 45.50p 45.50p 45.50p 0
15/08/2006 45.50p 45.50p 45.50p 45.50p 2000
14/08/2006 45.50p 45.50p 45.50p 45.50p 0
11/08/2006 45.50p 45.50p 45.50p 45.50p 5000
10/08/2006 45.50p 45.50p 45.50p 45.50p 33277
09/08/2006 45.50p 45.50p 45.50p 45.50p 0
08/08/2006 45.50p 45.50p 45.50p 45.50p 0
07/08/2006 45.50p 46.50p 45.50p 45.50p 8110
04/08/2006 45.50p 45.50p 45.50p 45.50p 5377
03/08/2006 46.00p 46.00p 45.50p 45.50p 14031
02/08/2006 46.00p 46.00p 46.00p 46.00p 4000
01/08/2006 46.00p 46.00p 46.00p 46.00p 391
31/07/2006 45.00p 46.00p 44.50p 46.00p 4239
28/07/2006 46.00p 46.00p 45.00p 45.00p 27671
27/07/2006 45.00p 46.00p 45.00p 46.00p 7016
26/07/2006 45.00p 45.00p 45.00p 45.00p 2500
25/07/2006 45.00p 45.00p 45.00p 45.00p 10000
24/07/2006 45.00p 45.00p 45.00p 45.00p 35584
21/07/2006 45.00p 45.00p 45.00p 45.00p 3000
20/07/2006 45.00p 45.00p 45.00p 45.00p 4506
19/07/2006 45.00p 45.00p 45.00p 45.00p 4140
18/07/2006 45.00p 45.00p 45.00p 45.00p 10351
17/07/2006 45.00p 45.00p 45.00p 45.00p 35064
14/07/2006 44.00p 45.00p 44.00p 45.00p 31562
13/07/2006 44.00p 44.00p 44.00p 44.00p 0
12/07/2006 44.00p 44.00p 43.50p 44.00p 0
11/07/2006 44.00p 44.00p 44.00p 44.00p 0
10/07/2006 44.00p 44.00p 44.00p 44.00p 0
07/07/2006 44.00p 44.00p 44.00p 44.00p 0
06/07/2006 44.00p 44.00p 44.00p 44.00p 15623
05/07/2006 44.00p 44.00p 44.00p 44.00p 71444
04/07/2006 44.00p 44.00p 44.00p 44.00p 0
03/07/2006 44.00p 44.00p 44.00p 44.00p 20809
30/06/2006 44.00p 44.00p 44.00p 44.00p 0
29/06/2006 44.00p 44.00p 44.00p 44.00p 0
28/06/2006 44.00p 44.00p 44.00p 44.00p 0
27/06/2006 44.00p 44.00p 44.00p 44.00p 3000
26/06/2006 44.00p 44.00p 44.00p 44.00p 1651
23/06/2006 44.00p 44.00p 44.00p 44.00p 1000
22/06/2006 44.00p 44.00p 44.00p 44.00p 117
21/06/2006 44.00p 44.00p 44.00p 44.00p 0
20/06/2006 44.50p 44.50p 44.00p 44.00p 2000
19/06/2006 44.50p 44.50p 44.50p 44.50p 0
16/06/2006 44.50p 44.50p 44.50p 44.50p 0
15/06/2006 44.50p 44.50p 44.50p 44.50p 341
14/06/2006 44.50p 44.50p 44.50p 44.50p 0
13/06/2006 45.50p 45.50p 45.00p 45.00p 4000
12/06/2006 45.50p 45.50p 45.50p 45.50p 0
09/06/2006 45.50p 45.50p 45.50p 45.50p 2000
08/06/2006 45.50p 45.50p 45.50p 45.50p 0
07/06/2006 46.50p 46.50p 46.50p 46.50p 0
06/06/2006 48.50p 48.50p 46.50p 46.50p 33000
05/06/2006 43.50p 48.50p 43.50p 48.50p 9500
02/06/2006 43.00p 43.50p 43.00p 43.50p 2329
01/06/2006 43.00p 43.00p 43.00p 43.00p 2800
31/05/2006 43.00p 43.00p 43.00p 43.00p 0
30/05/2006 43.00p 43.00p 43.00p 43.00p 10000
26/05/2006 42.50p 43.00p 42.50p 43.00p 10000
25/05/2006 42.50p 42.50p 42.50p 42.50p 0
24/05/2006 43.00p 43.00p 42.50p 42.50p 17000
23/05/2006 42.50p 43.00p 42.50p 43.00p 81000
22/05/2006 45.00p 45.00p 42.50p 42.50p 7549
19/05/2006 45.50p 45.50p 45.00p 45.00p 27200
18/05/2006 46.50p 46.50p 45.50p 45.50p 0
17/05/2006 46.50p 46.50p 46.50p 46.50p 0
16/05/2006 46.50p 47.50p 46.50p 46.50p 2275
15/05/2006 46.50p 46.50p 46.50p 46.50p 11023
12/05/2006 46.50p 46.50p 46.50p 46.50p 147141
11/05/2006 45.00p 46.50p 45.00p 46.50p 210000
10/05/2006 45.00p 45.00p 45.00p 45.00p 285569
09/05/2006 45.00p 45.00p 45.00p 45.00p 0
08/05/2006 45.00p 45.00p 45.00p 45.00p 16199
05/05/2006 44.50p 45.00p 44.50p 45.00p 35750
04/05/2006 42.50p 44.50p 42.50p 44.50p 148275
03/05/2006 42.50p 42.50p 42.50p 42.50p 2000
02/05/2006 43.50p 43.50p 42.50p 42.50p 3200
28/04/2006 43.50p 43.50p 43.50p 43.50p 0
27/04/2006 44.50p 44.50p 43.50p 43.50p 51754
26/04/2006 44.50p 44.50p 44.50p 44.50p 0
25/04/2006 44.50p 44.50p 44.50p 44.50p 2000
24/04/2006 45.00p 45.00p 44.50p 44.50p 4985
21/04/2006 45.00p 45.00p 45.00p 45.00p 17155
20/04/2006 45.00p 45.00p 45.00p 45.00p 10000
19/04/2006 45.00p 45.00p 45.00p 45.00p 1800
18/04/2006 45.50p 45.50p 44.50p 45.00p 400
13/04/2006 45.50p 45.50p 45.50p 45.50p 0
12/04/2006 45.50p 45.50p 45.50p 45.50p 31154
11/04/2006 45.50p 45.50p 45.50p 45.50p 0
10/04/2006 45.50p 45.50p 45.50p 45.50p 1946
07/04/2006 45.50p 45.50p 45.50p 45.50p 0
06/04/2006 46.50p 46.50p 45.50p 45.50p 0
05/04/2006 46.50p 46.50p 46.50p 46.50p 27839
04/04/2006 46.50p 46.50p 46.50p 46.50p 190
03/04/2006 48.00p 48.00p 46.50p 46.50p 19800
31/03/2006 48.00p 48.00p 48.00p 48.00p 0

*Close Price adjusted for both dividends and splits