Sondrel (Holdings) (SND) Share Price

Technology Sector

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

Date Open High Low Close* Volume
31/01/2018 85.50p 86.33p 84.86p 85.50p 27183
30/01/2018 85.50p 86.74p 84.51p 85.50p 27871
29/01/2018 82.00p 87.00p 80.80p 85.50p 160196
26/01/2018 85.00p 86.00p 80.21p 82.00p 65455
25/01/2018 86.50p 87.44p 83.00p 85.00p 137347
24/01/2018 86.50p 87.77p 85.70p 86.50p 21676
23/01/2018 90.00p 90.00p 85.77p 86.50p 184912
22/01/2018 91.50p 91.80p 89.40p 90.00p 38014
19/01/2018 92.50p 94.00p 90.60p 91.50p 38236
18/01/2018 92.50p 93.50p 92.33p 92.50p 22107
17/01/2018 93.50p 94.00p 91.00p 92.50p 25022
16/01/2018 93.50p 94.45p 92.00p 93.50p 64016
15/01/2018 92.00p 94.70p 92.00p 93.50p 53135
12/01/2018 92.50p 94.00p 91.11p 92.00p 49346
11/01/2018 93.50p 94.15p 92.16p 92.50p 93100
10/01/2018 94.00p 96.00p 91.00p 92.50p 226134
09/01/2018 88.50p 95.24p 88.50p 94.00p 174687
08/01/2018 87.50p 90.00p 87.50p 88.50p 49792
05/01/2018 90.50p 91.89p 87.21p 87.50p 190593
04/01/2018 84.50p 92.45p 83.75p 90.50p 289052
03/01/2018 86.50p 86.95p 82.70p 84.50p 201022
02/01/2018 83.00p 90.00p 83.00p 86.50p 191756
29/12/2017 83.00p 84.00p 82.95p 83.00p 19626
28/12/2017 83.00p 83.17p 82.30p 83.00p 7653
27/12/2017 83.50p 83.75p 82.30p 83.00p 16554
22/12/2017 83.50p 85.00p 82.55p 83.50p 11334
21/12/2017 83.50p 84.96p 82.15p 83.50p 28757
20/12/2017 86.50p 86.60p 82.15p 83.50p 18411
19/12/2017 84.00p 86.73p 84.00p 86.50p 54769
18/12/2017 85.00p 89.80p 83.15p 84.00p 53589
15/12/2017 85.00p 87.00p 83.50p 85.00p 78645
14/12/2017 83.50p 85.00p 80.31p 85.00p 49259
13/12/2017 80.50p 85.00p 80.50p 83.50p 41337
12/12/2017 79.00p 82.00p 78.42p 80.50p 20497
11/12/2017 79.00p 80.00p 78.40p 79.00p 13008
08/12/2017 79.00p 80.00p 78.00p 79.00p 28212
07/12/2017 79.00p 79.77p 78.02p 79.00p 11167
06/12/2017 79.00p 79.80p 78.36p 79.00p 33194
05/12/2017 78.50p 79.00p 78.31p 79.00p 28359
04/12/2017 77.00p 78.95p 75.40p 78.50p 35584
01/12/2017 78.00p 80.00p 75.25p 77.00p 44656
30/11/2017 75.00p 79.00p 74.73p 78.00p 33206
29/11/2017 72.50p 77.00p 71.86p 75.00p 62460
28/11/2017 73.00p 75.00p 71.30p 72.50p 19327
27/11/2017 71.00p 75.00p 70.00p 73.00p 64888
24/11/2017 66.00p 72.00p 66.00p 71.00p 127777
23/11/2017 63.50p 64.00p 62.25p 63.50p 20912
22/11/2017 63.50p 64.35p 62.70p 63.50p 13374
21/11/2017 63.50p 64.85p 62.00p 63.50p 72230
20/11/2017 65.00p 66.50p 62.50p 64.00p 31807
17/11/2017 65.00p 65.60p 63.00p 65.00p 11212
16/11/2017 66.50p 67.25p 65.00p 65.00p 14862
15/11/2017 67.50p 67.50p 65.30p 66.50p 26340
14/11/2017 67.00p 69.24p 66.55p 67.50p 41136
13/11/2017 67.00p 69.00p 66.04p 67.00p 6315
10/11/2017 67.00p 69.00p 66.09p 67.00p 58830
09/11/2017 67.00p 67.50p 66.95p 67.00p 2138
08/11/2017 67.00p 68.00p 64.50p 67.00p 35301
07/11/2017 68.50p 68.95p 66.75p 67.00p 13825
06/11/2017 69.50p 71.00p 67.10p 68.50p 14475
03/11/2017 69.50p 72.00p 69.50p 69.50p 29722
02/11/2017 72.00p 72.75p 67.55p 69.50p 60191
01/11/2017 72.00p 73.00p 71.04p 72.00p 21243
31/10/2017 69.50p 73.80p 69.50p 72.00p 74026
30/10/2017 72.50p 72.50p 67.00p 69.50p 110604
27/10/2017 72.00p 73.70p 71.50p 72.00p 23094
26/10/2017 72.00p 72.00p 70.00p 72.00p 495740
25/10/2017 72.00p 72.00p 72.00p 72.00p 0
24/10/2017 72.50p 72.50p 71.00p 72.00p 6895
23/10/2017 73.00p 75.00p 71.70p 72.50p 45888
20/10/2017 73.00p 73.00p 71.70p 73.00p 1815
19/10/2017 72.50p 75.00p 71.70p 73.00p 18201
18/10/2017 72.50p 73.75p 71.70p 72.50p 16123
17/10/2017 72.50p 72.50p 71.70p 72.50p 4608
16/10/2017 72.50p 75.00p 71.32p 72.50p 48830
13/10/2017 75.00p 75.00p 72.50p 72.50p 52739
12/10/2017 71.50p 75.00p 71.50p 75.00p 435474
11/10/2017 71.50p 71.50p 71.50p 71.50p 17968
10/10/2017 71.50p 71.50p 71.50p 71.50p 8915
09/10/2017 71.00p 71.50p 71.00p 71.50p 110568
06/10/2017 68.50p 72.50p 68.50p 71.00p 23852
05/10/2017 68.50p 68.50p 68.50p 68.50p 55454
04/10/2017 68.50p 68.50p 68.50p 68.50p 1726
03/10/2017 67.00p 68.50p 67.00p 68.50p 31458
02/10/2017 67.00p 67.50p 67.00p 67.00p 1763
29/09/2017 67.00p 67.00p 67.00p 67.00p 17576
28/09/2017 67.00p 67.00p 67.00p 67.00p 380
27/09/2017 65.50p 67.00p 65.50p 67.00p 30633
26/09/2017 65.50p 65.50p 65.50p 65.50p 157921
25/09/2017 65.50p 65.50p 65.50p 65.50p 17848
22/09/2017 65.50p 65.50p 65.50p 65.50p 11138
21/09/2017 65.50p 65.50p 65.50p 65.50p 22943
20/09/2017 65.50p 65.50p 65.50p 65.50p 9452
19/09/2017 65.50p 65.50p 65.50p 65.50p 16363
18/09/2017 65.50p 65.50p 65.50p 65.50p 26088
15/09/2017 65.50p 65.50p 65.50p 65.50p 1607
14/09/2017 65.50p 65.50p 65.50p 65.50p 27674
13/09/2017 66.50p 66.50p 65.50p 65.50p 24296
12/09/2017 70.00p 70.00p 66.50p 66.50p 70361
11/09/2017 69.50p 70.00p 69.50p 70.00p 56307
08/09/2017 65.50p 69.50p 65.50p 69.50p 165631
07/09/2017 65.00p 65.50p 65.00p 65.50p 18643
06/09/2017 63.50p 65.25p 63.00p 65.00p 55969
05/09/2017 66.00p 66.00p 63.50p 63.50p 25242
04/09/2017 66.00p 66.00p 65.00p 66.00p 5510
01/09/2017 66.50p 66.50p 66.00p 66.00p 23037
31/08/2017 65.50p 66.50p 65.50p 66.50p 72972
30/08/2017 65.50p 65.50p 65.50p 65.50p 38794
29/08/2017 67.00p 67.00p 65.00p 65.50p 9470
25/08/2017 68.00p 68.00p 67.00p 67.00p 22926
24/08/2017 68.00p 68.00p 68.00p 68.00p 673
23/08/2017 68.00p 68.00p 68.00p 68.00p 15395
22/08/2017 68.00p 68.00p 68.00p 68.00p 16737
21/08/2017 68.00p 68.00p 68.00p 68.00p 5259
18/08/2017 67.50p 68.00p 67.50p 68.00p 12725
17/08/2017 69.00p 69.00p 67.50p 67.50p 63280
16/08/2017 69.00p 69.00p 69.00p 69.00p 24209
15/08/2017 69.00p 69.00p 68.50p 69.00p 54286
14/08/2017 68.50p 69.00p 68.50p 69.00p 27865
11/08/2017 69.50p 69.50p 68.00p 68.50p 60515
10/08/2017 69.50p 69.50p 69.50p 69.50p 87014
09/08/2017 69.50p 69.50p 69.50p 69.50p 10802
08/08/2017 69.50p 69.50p 69.50p 69.50p 63040
07/08/2017 69.50p 69.50p 69.50p 69.50p 17023
04/08/2017 68.50p 69.50p 68.50p 69.50p 314303
03/08/2017 69.00p 70.00p 68.50p 68.50p 1472612
02/08/2017 69.50p 70.00p 69.50p 70.00p 52893
01/08/2017 67.50p 70.50p 67.50p 70.00p 75312
31/07/2017 67.50p 67.50p 67.50p 67.50p 707040
28/07/2017 69.00p 69.00p 67.50p 67.50p 10374
27/07/2017 69.00p 69.00p 69.00p 69.00p 60933
26/07/2017 69.00p 69.00p 69.00p 69.00p 17979
25/07/2017 69.00p 69.00p 69.00p 69.00p 20228
24/07/2017 69.00p 69.00p 69.00p 69.00p 8605
21/07/2017 69.00p 69.00p 69.00p 69.00p 20333
20/07/2017 69.00p 69.00p 69.00p 69.00p 23042
19/07/2017 66.50p 69.00p 66.50p 69.00p 23567
18/07/2017 68.00p 68.00p 66.50p 66.50p 87259
17/07/2017 69.00p 69.00p 68.00p 68.00p 24810
14/07/2017 69.00p 69.00p 69.00p 69.00p 18344
13/07/2017 69.00p 69.00p 69.00p 69.00p 6982
12/07/2017 70.00p 70.00p 69.00p 69.00p 20024
11/07/2017 69.50p 70.00p 69.50p 70.00p 11310
10/07/2017 70.50p 70.50p 69.50p 69.50p 24918
07/07/2017 71.50p 71.50p 70.50p 70.50p 49147
06/07/2017 70.00p 71.50p 70.00p 71.50p 36158
05/07/2017 68.00p 70.00p 68.00p 70.00p 26406
04/07/2017 68.50p 68.50p 68.00p 68.00p 34709
03/07/2017 68.50p 68.50p 68.50p 68.50p 64432
30/06/2017 68.50p 68.50p 68.50p 68.50p 2877
29/06/2017 68.50p 68.50p 68.50p 68.50p 45700
28/06/2017 69.00p 69.00p 68.50p 68.50p 5596
27/06/2017 70.50p 70.50p 68.25p 69.00p 42418
26/06/2017 70.50p 70.50p 70.50p 70.50p 11383
23/06/2017 70.50p 70.75p 70.50p 70.50p 45901
22/06/2017 70.00p 70.50p 70.00p 70.50p 0
21/06/2017 69.50p 70.00p 69.50p 70.00p 0
20/06/2017 67.00p 69.50p 67.00p 69.50p 0
19/06/2017 65.75p 67.00p 65.75p 67.00p 0
16/06/2017 66.50p 66.50p 64.10p 65.75p 51946
15/06/2017 67.50p 68.00p 65.00p 66.50p 59131
14/06/2017 66.50p 68.45p 66.00p 67.50p 544442
13/06/2017 66.50p 67.12p 65.02p 66.50p 487180
12/06/2017 69.50p 69.80p 66.50p 66.50p 1431530
09/06/2017 71.50p 71.50p 67.20p 69.50p 55677
08/06/2017 70.00p 72.00p 69.20p 72.00p 38568
07/06/2017 70.00p 70.89p 67.10p 70.00p 174793
06/06/2017 74.00p 74.00p 68.96p 70.00p 190254
05/06/2017 78.50p 78.66p 70.72p 74.00p 297813
02/06/2017 78.00p 79.00p 77.02p 78.50p 116211
01/06/2017 77.75p 78.60p 77.30p 78.00p 16865
31/05/2017 79.00p 79.00p 76.10p 77.75p 124027
30/05/2017 79.00p 80.50p 78.10p 79.00p 165808
26/05/2017 78.50p 79.50p 78.50p 79.50p 333138
25/05/2017 82.50p 82.50p 77.50p 78.50p 668288
24/05/2017 90.00p 90.00p 80.60p 82.50p 196710
23/05/2017 87.50p 89.00p 86.00p 87.50p 121616
22/05/2017 85.00p 90.00p 84.21p 87.50p 74632
19/05/2017 85.00p 85.00p 85.00p 85.00p 0
18/05/2017 85.00p 87.00p 83.55p 85.00p 7449
17/05/2017 85.00p 86.80p 83.00p 85.00p 28838
16/05/2017 85.00p 86.80p 85.00p 85.00p 569
15/05/2017 85.00p 87.00p 83.11p 85.00p 83296
12/05/2017 85.00p 85.00p 85.00p 85.00p 0
11/05/2017 85.00p 86.80p 85.00p 85.00p 26695
10/05/2017 85.75p 87.00p 85.00p 85.00p 23475
09/05/2017 86.00p 86.66p 85.00p 85.75p 39798
08/05/2017 85.50p 87.00p 84.50p 86.00p 69909
05/05/2017 85.50p 87.00p 85.15p 85.50p 77964
04/05/2017 83.00p 87.00p 82.21p 85.50p 106762
03/05/2017 85.00p 85.50p 83.31p 83.50p 43422
02/05/2017 85.50p 86.89p 84.41p 85.00p 22699
28/04/2017 84.50p 86.00p 83.77p 85.50p 37151
27/04/2017 82.50p 86.00p 82.50p 84.50p 19463
26/04/2017 82.50p 83.64p 82.06p 82.50p 12199
25/04/2017 82.50p 83.00p 82.50p 82.50p 3659
24/04/2017 82.50p 84.00p 81.68p 82.50p 21175
21/04/2017 82.50p 83.00p 81.60p 82.50p 37624
20/04/2017 82.50p 83.75p 81.00p 82.50p 20759
19/04/2017 81.50p 82.50p 80.22p 82.50p 31935

*Close Price adjusted for both dividends and splits