Sondrel (Holdings) (SND) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
12/07/2023 57.50p 60.50p 56.76p 60.50p 214636
11/07/2023 57.50p 58.75p 56.15p 57.50p 435824
10/07/2023 59.00p 59.00p 56.80p 57.50p 40613
07/07/2023 58.50p 59.00p 57.92p 59.00p 65446
06/07/2023 60.50p 60.98p 58.00p 58.50p 96150
05/07/2023 65.50p 65.50p 60.00p 60.50p 93769
04/07/2023 65.50p 67.00p 64.50p 65.50p 12220
03/07/2023 66.00p 68.00p 64.00p 65.50p 271641
30/06/2023 60.50p 64.00p 60.50p 64.00p 88440
29/06/2023 61.00p 62.03p 58.00p 60.50p 326275
28/06/2023 65.00p 68.00p 59.50p 61.00p 227543
27/06/2023 62.00p 67.00p 62.00p 65.00p 319672
26/06/2023 66.50p 67.00p 60.00p 62.00p 279058
23/06/2023 71.00p 72.00p 66.01p 66.50p 81467
22/06/2023 67.00p 77.00p 66.00p 71.00p 283926
21/06/2023 66.50p 75.00p 66.50p 67.00p 413550
20/06/2023 59.00p 67.97p 58.00p 66.50p 286213
19/06/2023 57.50p 60.00p 57.00p 59.00p 436900
16/06/2023 54.00p 59.00p 54.00p 57.50p 302031
15/06/2023 53.00p 55.00p 52.55p 55.00p 111070
14/06/2023 53.00p 53.40p 52.10p 53.00p 9124
13/06/2023 53.50p 54.44p 52.56p 53.00p 23276
12/06/2023 51.50p 54.52p 51.50p 53.50p 215305
09/06/2023 51.50p 51.84p 51.50p 51.50p 28260
08/06/2023 52.00p 52.40p 51.00p 51.50p 55920
07/06/2023 52.00p 53.00p 51.48p 52.00p 10789
06/06/2023 52.50p 54.00p 51.00p 52.00p 162874
05/06/2023 47.75p 54.00p 47.75p 52.50p 217134
02/06/2023 46.25p 49.00p 46.25p 47.75p 581283
01/06/2023 45.75p 47.00p 45.54p 46.25p 366284
31/05/2023 45.75p 46.00p 45.50p 45.75p 319795
30/05/2023 45.50p 46.00p 45.50p 45.75p 108013
26/05/2023 45.00p 46.00p 44.40p 45.00p 91366
25/05/2023 45.00p 46.00p 44.00p 45.00p 59163
24/05/2023 44.50p 46.00p 44.22p 45.00p 76500
23/05/2023 45.25p 45.41p 43.00p 43.50p 118544
22/05/2023 46.25p 46.50p 45.11p 45.25p 29678
19/05/2023 45.75p 47.00p 45.75p 47.00p 132597
18/05/2023 45.75p 46.00p 45.50p 45.75p 141196
17/05/2023 50.50p 51.00p 45.50p 47.40p 315553
16/05/2023 52.00p 52.14p 50.00p 50.50p 86382
15/05/2023 54.00p 54.00p 50.00p 52.00p 94321
12/05/2023 55.50p 55.90p 54.00p 54.50p 41872
11/05/2023 56.50p 56.50p 54.25p 55.50p 45884
10/05/2023 56.50p 57.00p 56.05p 56.50p 20656
09/05/2023 56.50p 57.00p 56.00p 56.50p 10014
05/05/2023 56.50p 56.54p 56.00p 56.50p 11650
04/05/2023 56.50p 56.50p 56.50p 56.50p 0
03/05/2023 56.50p 56.61p 56.05p 56.50p 2795
02/05/2023 56.50p 56.63p 56.50p 56.50p 867
28/04/2023 56.50p 57.00p 56.50p 56.50p 3798
27/04/2023 56.50p 56.63p 56.00p 56.50p 28810
26/04/2023 56.20p 56.63p 56.00p 56.50p 62211
25/04/2023 56.20p 56.45p 56.20p 56.20p 8183
24/04/2023 56.00p 57.00p 56.00p 56.20p 20608
21/04/2023 56.00p 56.26p 55.00p 56.00p 24666
20/04/2023 54.50p 57.00p 54.50p 56.00p 31840
19/04/2023 54.50p 55.00p 54.50p 54.50p 1000
18/04/2023 54.50p 54.70p 54.00p 54.50p 9675
17/04/2023 54.50p 55.00p 54.00p 54.50p 22360
14/04/2023 54.20p 55.00p 53.42p 54.50p 37091
13/04/2023 54.20p 54.80p 53.40p 53.40p 15539
12/04/2023 54.20p 55.00p 53.43p 54.20p 11724
11/04/2023 54.20p 55.00p 52.00p 54.20p 10246
06/04/2023 54.20p 55.00p 53.50p 54.20p 20340
05/04/2023 54.20p 55.00p 53.40p 54.20p 40625
04/04/2023 55.20p 55.20p 54.04p 54.20p 26000
03/04/2023 55.50p 56.40p 53.40p 55.20p 60044
31/03/2023 55.50p 55.50p 55.05p 55.50p 7646
30/03/2023 55.50p 55.50p 55.00p 55.50p 37332
29/03/2023 55.50p 55.50p 55.05p 55.50p 1796
28/03/2023 55.50p 55.64p 55.05p 55.50p 14281
27/03/2023 55.50p 57.00p 55.50p 55.50p 1840
24/03/2023 55.50p 56.00p 55.00p 55.50p 13226
23/03/2023 55.50p 56.00p 55.00p 55.00p 6690
22/03/2023 55.50p 57.00p 55.10p 55.50p 7112
21/03/2023 55.50p 56.00p 55.05p 55.50p 19116
20/03/2023 55.50p 56.00p 55.00p 55.50p 86165
17/03/2023 56.75p 57.50p 55.04p 55.50p 42376
16/03/2023 56.75p 56.75p 56.00p 56.75p 22453
15/03/2023 58.00p 58.00p 56.00p 56.75p 56700
14/03/2023 57.50p 59.50p 56.55p 59.50p 112569
13/03/2023 61.00p 63.00p 57.16p 60.00p 156513
10/03/2023 61.00p 61.14p 60.00p 61.00p 7000
09/03/2023 61.75p 61.75p 60.00p 61.00p 76866
08/03/2023 61.75p 63.00p 60.50p 61.75p 40012
07/03/2023 60.50p 63.00p 60.10p 61.75p 126039
06/03/2023 62.50p 62.66p 60.00p 60.50p 153585
03/03/2023 59.50p 64.00p 59.50p 62.50p 530953
02/03/2023 59.00p 59.99p 59.00p 59.50p 142606
01/03/2023 59.00p 62.00p 58.67p 59.00p 141384
28/02/2023 58.50p 59.50p 57.39p 58.50p 86806
27/02/2023 58.25p 59.50p 57.32p 59.50p 6187
24/02/2023 58.25p 59.24p 57.25p 58.25p 6024
23/02/2023 56.50p 59.13p 56.50p 58.25p 73207
22/02/2023 56.00p 56.95p 56.00p 56.50p 22157
21/02/2023 55.75p 57.00p 55.72p 57.00p 335850
20/02/2023 55.75p 57.00p 55.00p 55.75p 1091777
17/02/2023 56.25p 56.39p 55.50p 55.75p 313672
16/02/2023 56.25p 56.55p 55.60p 56.25p 458365
15/02/2023 60.50p 61.65p 54.00p 56.00p 809887
14/02/2023 60.50p 60.50p 60.50p 60.50p 0
13/02/2023 60.50p 60.70p 60.00p 60.50p 21071
10/02/2023 60.50p 60.50p 60.33p 60.50p 0
09/02/2023 61.00p 61.28p 60.00p 60.50p 33589
08/02/2023 61.50p 62.00p 59.55p 62.00p 125763
07/02/2023 61.50p 65.00p 61.00p 61.50p 52986
06/02/2023 61.50p 61.65p 61.25p 61.50p 44556
03/02/2023 61.50p 61.66p 61.00p 61.50p 21633
02/02/2023 62.00p 62.64p 61.47p 61.50p 110233
01/02/2023 62.00p 62.00p 61.99p 62.00p 1593
31/01/2023 62.00p 62.25p 60.00p 61.00p 15030
30/01/2023 62.00p 63.00p 62.00p 62.00p 18505
27/01/2023 62.00p 62.60p 61.50p 62.00p 29742
26/01/2023 62.00p 63.00p 61.00p 63.00p 198242
25/01/2023 63.50p 63.50p 61.00p 62.00p 279171
24/01/2023 63.50p 63.50p 63.00p 63.50p 12435
23/01/2023 63.50p 63.50p 63.21p 63.50p 6501
20/01/2023 63.50p 63.50p 63.21p 63.50p 1162
19/01/2023 63.50p 63.50p 63.34p 63.50p 58464
18/01/2023 63.50p 64.74p 63.00p 63.50p 195039
17/01/2023 63.00p 65.00p 63.00p 63.50p 312715
16/01/2023 63.00p 65.00p 62.60p 65.00p 273194
13/01/2023 63.00p 63.07p 62.38p 63.00p 94575
12/01/2023 63.00p 63.09p 62.11p 63.00p 25184
11/01/2023 62.00p 63.30p 61.51p 63.00p 99213
10/01/2023 62.00p 63.00p 61.30p 62.00p 25920
09/01/2023 61.50p 63.90p 61.50p 62.50p 343579
06/01/2023 61.00p 61.90p 60.76p 61.00p 14603
05/01/2023 61.00p 62.00p 60.67p 62.00p 118524
04/01/2023 61.00p 61.90p 60.52p 61.50p 45958
03/01/2023 61.00p 62.00p 60.55p 61.00p 65322
30/12/2022 61.00p 61.90p 61.00p 61.00p 15375
29/12/2022 61.00p 61.90p 61.00p 61.00p 21972
28/12/2022 61.00p 62.00p 61.00p 61.50p 89173
23/12/2022 60.00p 61.90p 60.00p 61.00p 196723
22/12/2022 60.00p 60.80p 59.50p 60.00p 12700
21/12/2022 60.00p 60.90p 59.36p 60.00p 39890
20/12/2022 60.00p 60.05p 59.35p 60.00p 58458
19/12/2022 60.00p 61.00p 59.30p 60.00p 69102
16/12/2022 60.00p 60.06p 59.05p 60.00p 52706
15/12/2022 60.00p 61.00p 59.10p 60.00p 38416
14/12/2022 60.00p 60.08p 59.00p 60.00p 124813
13/12/2022 60.00p 60.10p 60.00p 60.00p 13003
12/12/2022 60.00p 60.31p 60.00p 60.00p 11136
09/12/2022 60.00p 61.50p 59.80p 60.00p 48787
08/12/2022 60.00p 61.00p 59.28p 60.00p 141626
07/12/2022 60.00p 60.74p 60.00p 60.00p 11635
06/12/2022 60.00p 60.75p 59.70p 60.00p 19302
05/12/2022 60.00p 60.80p 59.00p 60.00p 202024
02/12/2022 60.00p 60.50p 59.61p 60.00p 36796
01/12/2022 60.00p 61.00p 59.35p 60.00p 137117
30/11/2022 60.00p 61.47p 59.32p 60.00p 117338
29/11/2022 60.00p 61.00p 59.25p 61.00p 179719
28/11/2022 60.00p 61.00p 59.55p 61.00p 98094
25/11/2022 60.00p 61.60p 60.00p 60.00p 75690
24/11/2022 60.00p 60.45p 59.04p 60.00p 207162
23/11/2022 59.50p 61.00p 59.04p 60.00p 97709
22/11/2022 60.50p 62.00p 59.33p 61.00p 412750
21/11/2022 60.50p 62.00p 59.00p 60.50p 843217
18/11/2022 58.50p 59.00p 58.50p 58.50p 42417
17/11/2022 58.50p 58.90p 58.00p 58.50p 58150
16/11/2022 58.50p 58.50p 58.33p 58.50p 0
15/11/2022 58.50p 58.50p 58.27p 58.50p 4091
14/11/2022 59.50p 60.55p 58.25p 58.80p 10521
11/11/2022 59.00p 60.55p 58.98p 59.60p 170834
10/11/2022 59.00p 59.00p 58.04p 59.00p 8148
09/11/2022 59.00p 59.22p 59.00p 59.00p 6522
08/11/2022 59.00p 59.50p 58.04p 59.00p 24412
07/11/2022 59.00p 59.41p 58.00p 59.00p 94168
04/11/2022 59.00p 60.00p 58.00p 59.00p 96933
03/11/2022 58.50p 60.00p 58.10p 59.00p 156593
02/11/2022 58.50p 60.00p 58.39p 58.50p 55519
01/11/2022 58.50p 59.36p 58.00p 58.50p 179601
31/10/2022 58.50p 59.33p 58.50p 58.50p 21352
28/10/2022 58.50p 59.37p 58.50p 58.50p 22605
27/10/2022 58.50p 59.40p 58.50p 58.50p 11766
26/10/2022 58.50p 59.50p 57.13p 58.50p 17511
25/10/2022 58.50p 59.40p 58.50p 58.50p 39736
24/10/2022 58.00p 59.94p 57.00p 58.50p 89877
21/10/2022 56.50p 59.50p 51.67p 58.00p 859395
09/09/2019 140.50p 140.50p 140.50p 140.50p 0
06/09/2019 140.50p 140.50p 138.69p 140.50p 58185
05/09/2019 140.00p 143.00p 138.68p 140.50p 18604
04/09/2019 140.00p 140.00p 138.67p 140.00p 41046
03/09/2019 140.00p 140.00p 138.60p 140.00p 20056
02/09/2019 140.00p 140.00p 138.57p 140.00p 79208
30/08/2019 140.00p 140.00p 138.54p 140.00p 32435
29/08/2019 140.00p 140.00p 138.54p 140.00p 47048
28/08/2019 140.00p 140.00p 138.00p 140.00p 37285
27/08/2019 140.00p 140.00p 138.54p 140.00p 32504
26/08/2019 140.00p 140.00p 138.54p 140.00p 27131
23/08/2019 140.00p 140.00p 138.53p 140.00p 27131
22/08/2019 140.00p 140.00p 138.51p 140.00p 66211

*Close Price adjusted for both dividends and splits