Sondrel (Holdings) (SND) Share Price

Technology Sector

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

Date Open High Low Close* Volume
21/08/2019 140.00p 140.00p 138.50p 140.00p 27323
20/08/2019 140.00p 140.00p 138.50p 140.00p 21888
19/08/2019 140.00p 140.00p 138.25p 140.00p 59230
16/08/2019 140.00p 140.00p 138.50p 140.00p 54175
15/08/2019 140.00p 140.00p 138.08p 140.00p 1651012
14/08/2019 140.00p 141.75p 138.50p 140.00p 875722
13/08/2019 140.00p 141.80p 138.60p 140.00p 65929
12/08/2019 140.00p 140.00p 138.56p 140.00p 980623
09/08/2019 140.00p 140.00p 138.50p 140.00p 131933
08/08/2019 140.00p 140.00p 138.62p 140.00p 26523
07/08/2019 140.00p 140.00p 138.60p 140.00p 35842
06/08/2019 140.00p 140.56p 138.55p 140.00p 116282
05/08/2019 138.50p 140.50p 138.50p 140.00p 461137
02/08/2019 138.50p 138.50p 138.06p 138.50p 89545
01/08/2019 136.50p 139.75p 136.50p 138.50p 293595
31/07/2019 126.00p 130.00p 126.00p 127.50p 81945
30/07/2019 128.50p 129.78p 125.51p 126.00p 21243
29/07/2019 128.50p 129.78p 128.50p 128.50p 11484
26/07/2019 130.00p 131.90p 127.50p 128.50p 36164
25/07/2019 130.00p 132.00p 129.25p 130.00p 21746
24/07/2019 130.00p 131.40p 130.00p 130.00p 18082
23/07/2019 124.50p 132.00p 124.50p 130.00p 51235
22/07/2019 126.00p 126.49p 123.20p 124.50p 26903
19/07/2019 127.50p 127.50p 123.00p 126.00p 33118
18/07/2019 127.00p 129.00p 125.25p 127.50p 15478
17/07/2019 125.00p 129.00p 125.00p 127.00p 22079
16/07/2019 124.00p 125.90p 122.21p 125.00p 35878
15/07/2019 128.00p 129.90p 122.00p 124.00p 53653
12/07/2019 128.00p 129.80p 126.51p 128.00p 23030
11/07/2019 129.00p 129.20p 126.10p 128.00p 33773
10/07/2019 129.50p 129.50p 126.10p 129.00p 35054
09/07/2019 133.50p 136.00p 127.00p 129.50p 66350
08/07/2019 136.00p 137.00p 131.00p 133.50p 59721
05/07/2019 132.50p 137.00p 131.60p 136.00p 85924
04/07/2019 133.50p 135.00p 130.00p 132.50p 51532
03/07/2019 136.50p 137.97p 133.12p 135.00p 28925
02/07/2019 134.50p 140.00p 134.50p 136.50p 116912
01/07/2019 128.50p 136.00p 128.06p 134.00p 189603
28/06/2019 124.00p 130.00p 123.51p 128.50p 68059
27/06/2019 121.50p 127.60p 120.00p 124.00p 75691
26/06/2019 126.50p 129.00p 120.00p 121.50p 125385
25/06/2019 126.50p 129.00p 124.75p 126.50p 46461
24/06/2019 130.50p 130.50p 123.51p 126.50p 155316
21/06/2019 119.00p 131.25p 119.00p 130.50p 133651
20/06/2019 119.00p 122.00p 118.65p 119.00p 23421
19/06/2019 119.00p 121.70p 118.00p 119.00p 52981
18/06/2019 119.00p 122.00p 118.25p 119.00p 28112
17/06/2019 116.00p 121.56p 116.00p 119.00p 159854
14/06/2019 116.00p 117.80p 114.78p 116.00p 34789
13/06/2019 116.50p 117.69p 114.65p 116.00p 27603
12/06/2019 116.00p 118.00p 114.51p 116.50p 17068
11/06/2019 112.50p 116.00p 110.15p 116.00p 49076
10/06/2019 114.00p 114.75p 110.25p 112.50p 25234
07/06/2019 108.50p 115.00p 108.50p 114.00p 45223
06/06/2019 116.00p 116.00p 105.00p 108.50p 114286
05/06/2019 116.00p 117.00p 116.00p 116.00p 2866
04/06/2019 116.00p 116.66p 113.66p 116.00p 20650
03/06/2019 116.00p 117.49p 112.00p 116.00p 30434
31/05/2019 116.00p 117.90p 114.00p 116.00p 10228
30/05/2019 116.00p 117.92p 116.00p 116.00p 10542
29/05/2019 116.00p 118.80p 114.00p 116.00p 31920
28/05/2019 115.00p 118.80p 114.21p 116.00p 38747
27/05/2019 115.00p 117.40p 113.50p 115.00p 12229
24/05/2019 115.00p 117.40p 113.50p 115.00p 12229
23/05/2019 120.50p 120.50p 113.50p 115.00p 36895
22/05/2019 120.50p 122.00p 117.70p 120.50p 19501
21/05/2019 121.00p 124.50p 117.00p 120.50p 68679
20/05/2019 121.00p 123.00p 117.00p 121.00p 34435
17/05/2019 121.50p 125.00p 120.50p 121.00p 72869
16/05/2019 120.00p 125.00p 117.00p 121.50p 86668
15/05/2019 118.50p 122.00p 118.00p 120.00p 161415
14/05/2019 118.00p 120.40p 107.00p 115.00p 138307
13/05/2019 115.00p 122.00p 115.00p 118.00p 34429
10/05/2019 112.50p 118.00p 112.00p 115.00p 26019
09/05/2019 112.50p 112.50p 111.81p 112.50p 5928
08/05/2019 118.00p 118.00p 110.00p 112.50p 56628
07/05/2019 112.50p 120.48p 111.51p 118.00p 42635
06/05/2019 115.50p 118.49p 111.11p 112.50p 92442
03/05/2019 115.50p 118.49p 111.11p 112.50p 92442
02/05/2019 107.50p 118.00p 107.50p 115.50p 97469
01/05/2019 107.50p 109.40p 105.30p 107.50p 563
30/04/2019 103.75p 109.50p 103.51p 107.50p 59875
29/04/2019 99.50p 105.00p 97.00p 103.75p 32931
26/04/2019 99.50p 101.44p 99.00p 99.50p 44043
25/04/2019 99.50p 101.44p 98.60p 99.50p 16480
24/04/2019 99.50p 101.70p 98.51p 99.50p 29929
23/04/2019 101.00p 101.50p 97.03p 99.50p 255413
22/04/2019 101.00p 101.90p 99.20p 101.00p 21616
19/04/2019 101.00p 101.90p 99.20p 101.00p 21616
18/04/2019 101.00p 101.90p 99.20p 101.00p 21616
17/04/2019 101.00p 102.49p 99.55p 101.00p 47820
16/04/2019 101.00p 104.00p 99.51p 104.00p 139234
15/04/2019 97.50p 104.00p 97.50p 101.00p 433968
12/04/2019 94.50p 94.50p 92.00p 93.50p 76227
11/04/2019 94.50p 94.50p 93.10p 94.50p 73232
10/04/2019 93.50p 95.00p 93.50p 94.50p 37586
09/04/2019 93.50p 93.50p 92.51p 93.50p 6193
08/04/2019 93.50p 93.88p 92.00p 93.50p 65112
05/04/2019 93.50p 94.00p 92.10p 93.50p 3284
04/04/2019 94.00p 94.00p 92.50p 93.50p 31567
03/04/2019 93.50p 95.00p 93.00p 94.00p 27428
02/04/2019 93.50p 95.00p 92.00p 93.50p 7412
01/04/2019 94.00p 94.90p 92.30p 93.50p 42564
29/03/2019 94.00p 95.40p 92.33p 94.00p 20987
28/03/2019 95.50p 95.50p 92.15p 94.00p 12609
27/03/2019 95.50p 96.50p 95.50p 95.50p 12500
26/03/2019 95.50p 96.50p 95.50p 95.50p 8175
25/03/2019 95.50p 96.70p 92.10p 95.50p 8022
22/03/2019 95.50p 97.00p 92.00p 95.50p 20948
21/03/2019 95.50p 97.30p 92.00p 95.50p 13861
20/03/2019 93.50p 97.40p 93.50p 95.50p 57818
19/03/2019 95.50p 95.50p 92.56p 93.50p 16425
18/03/2019 95.50p 97.40p 93.55p 95.50p 17624
15/03/2019 95.50p 97.45p 95.50p 95.50p 4334
14/03/2019 95.50p 95.50p 95.50p 95.50p 0
13/03/2019 95.50p 97.50p 93.51p 95.50p 29798
12/03/2019 95.50p 97.00p 95.50p 95.50p 6941
11/03/2019 95.00p 97.00p 93.15p 95.50p 7566
08/03/2019 95.00p 95.00p 93.12p 95.00p 18910
07/03/2019 95.50p 97.00p 93.10p 95.00p 26333
06/03/2019 95.50p 97.00p 93.21p 95.50p 7380
05/03/2019 97.50p 99.00p 95.50p 95.50p 37586
04/03/2019 93.00p 97.50p 93.00p 97.50p 43220
01/03/2019 95.00p 95.00p 93.00p 93.00p 4984
28/02/2019 99.50p 99.50p 95.00p 95.00p 50479
27/02/2019 99.50p 99.50p 98.51p 99.50p 21400
26/02/2019 102.50p 102.50p 98.00p 99.50p 52471
25/02/2019 98.00p 104.89p 98.00p 102.50p 40292
22/02/2019 98.00p 98.70p 96.00p 98.00p 3850
21/02/2019 98.00p 99.92p 98.00p 98.00p 21548
20/02/2019 98.00p 98.20p 98.00p 98.00p 3111
19/02/2019 98.00p 99.50p 98.00p 98.00p 205
18/02/2019 99.00p 102.22p 97.00p 98.00p 60218
15/02/2019 98.50p 100.25p 96.51p 99.00p 21487
14/02/2019 101.50p 108.90p 98.00p 98.50p 139962
13/02/2019 97.50p 105.00p 97.00p 102.00p 29779
12/02/2019 99.50p 103.00p 95.00p 99.88p 78312
11/02/2019 94.50p 101.00p 94.50p 99.00p 83086
08/02/2019 94.50p 96.35p 94.50p 94.50p 37793
07/02/2019 94.50p 96.78p 94.50p 94.50p 23185
06/02/2019 94.50p 96.78p 94.50p 94.50p 57505
05/02/2019 94.50p 96.78p 94.50p 94.50p 100843
04/02/2019 94.50p 96.80p 94.50p 94.50p 21504
01/02/2019 94.50p 96.30p 94.50p 94.50p 19017
31/01/2019 94.50p 96.49p 94.50p 94.50p 20328
30/01/2019 94.50p 96.49p 94.50p 94.50p 14252
29/01/2019 94.50p 94.55p 92.00p 94.50p 1697
28/01/2019 94.50p 94.90p 92.44p 94.50p 27837
25/01/2019 94.50p 95.49p 92.25p 94.50p 76410
24/01/2019 94.50p 95.85p 92.20p 94.50p 6000
23/01/2019 95.50p 96.00p 92.20p 94.50p 13263
22/01/2019 96.50p 96.50p 93.55p 95.50p 62971
21/01/2019 93.50p 99.00p 92.20p 94.50p 134431
18/01/2019 90.00p 94.50p 89.70p 93.50p 28730
17/01/2019 90.00p 91.90p 89.50p 90.00p 4044
16/01/2019 90.00p 91.90p 89.11p 90.00p 27547
15/01/2019 89.00p 91.49p 89.00p 90.00p 11960
14/01/2019 90.50p 90.50p 88.20p 89.00p 42433
11/01/2019 90.00p 92.00p 89.00p 90.50p 25698
10/01/2019 93.50p 94.70p 90.51p 91.00p 22602
09/01/2019 86.00p 94.90p 86.00p 93.50p 103751
08/01/2019 87.00p 88.50p 85.00p 86.00p 35090
07/01/2019 88.00p 88.75p 85.88p 87.00p 43841
04/01/2019 87.50p 88.75p 85.50p 88.00p 30035
03/01/2019 87.50p 89.00p 85.50p 87.50p 15192
02/01/2019 88.50p 89.70p 87.00p 87.50p 5208
01/01/2019 88.50p 89.80p 88.50p 88.50p 13106
31/12/2018 88.50p 89.80p 88.50p 88.50p 13106
28/12/2018 88.50p 88.50p 88.16p 88.50p 5356
27/12/2018 87.00p 90.00p 87.00p 88.50p 63529
26/12/2018 87.00p 87.00p 85.85p 87.00p 9000
25/12/2018 87.00p 87.00p 85.85p 87.00p 9000
24/12/2018 87.00p 87.00p 85.85p 87.00p 9000
21/12/2018 86.50p 88.00p 86.50p 87.00p 1500
20/12/2018 85.00p 88.00p 85.00p 86.50p 17633
19/12/2018 85.50p 87.00p 83.51p 85.00p 18126
18/12/2018 88.50p 89.00p 83.25p 85.50p 95674
17/12/2018 89.50p 90.00p 87.25p 88.50p 19148
14/12/2018 91.00p 92.49p 87.22p 89.50p 23800
13/12/2018 92.50p 92.50p 89.50p 91.00p 50855
12/12/2018 92.50p 94.50p 92.50p 92.50p 4530
11/12/2018 94.50p 95.50p 91.25p 92.50p 45597
10/12/2018 95.50p 100.00p 93.05p 94.50p 88410
07/12/2018 90.00p 96.00p 90.00p 94.50p 52623
06/12/2018 91.50p 91.50p 88.50p 90.00p 20045
05/12/2018 94.50p 94.50p 90.00p 91.50p 22486
04/12/2018 98.00p 98.00p 93.15p 94.50p 41046
03/12/2018 96.50p 99.00p 96.00p 98.00p 111815
30/11/2018 101.50p 105.00p 96.10p 96.50p 171440
29/11/2018 96.50p 102.00p 96.26p 101.50p 251110
28/11/2018 90.50p 99.00p 90.50p 96.50p 102208
27/11/2018 93.50p 93.90p 88.55p 90.50p 89721
26/11/2018 90.00p 95.00p 88.10p 93.50p 637971
23/11/2018 85.00p 86.49p 83.10p 85.00p 13455
22/11/2018 82.50p 87.00p 82.50p 85.00p 70418
21/11/2018 78.50p 84.00p 78.00p 82.50p 60537
20/11/2018 77.50p 80.00p 77.15p 78.50p 21286
19/11/2018 77.50p 79.35p 77.00p 77.50p 6974
16/11/2018 81.50p 81.50p 77.00p 77.50p 32028
15/11/2018 82.00p 82.66p 80.30p 81.50p 6751

*Close Price adjusted for both dividends and splits