Sondrel (Holdings) (SND) Share Price

Technology Sector

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

Date Open High Low Close* Volume
18/04/2017 82.00p 83.00p 80.03p 81.50p 31164
13/04/2017 85.00p 85.75p 82.00p 82.00p 46606
12/04/2017 84.00p 87.00p 83.57p 85.00p 46920
11/04/2017 83.50p 85.00p 83.50p 84.00p 43133
10/04/2017 78.00p 84.00p 78.00p 83.00p 174362
07/04/2017 78.00p 78.00p 78.00p 78.00p 0
06/04/2017 78.00p 79.40p 76.31p 78.00p 20986
05/04/2017 78.00p 80.00p 76.31p 78.00p 27379
04/04/2017 78.00p 78.00p 78.00p 78.00p 0
03/04/2017 78.00p 80.00p 76.25p 78.00p 63237
31/03/2017 78.00p 79.40p 76.21p 78.00p 70287
30/03/2017 78.00p 79.60p 76.00p 78.00p 15101
29/03/2017 78.00p 79.60p 76.21p 78.00p 18054
28/03/2017 78.00p 78.70p 76.00p 78.00p 74874
27/03/2017 79.00p 79.00p 76.10p 78.00p 80355
24/03/2017 79.00p 79.00p 78.10p 79.00p 1282
23/03/2017 80.00p 80.00p 79.00p 79.00p 19500
22/03/2017 80.00p 80.15p 79.11p 80.00p 1479
21/03/2017 81.00p 81.00p 79.00p 80.00p 54660
20/03/2017 81.00p 81.00p 79.00p 81.00p 67852
17/03/2017 81.00p 81.00p 79.11p 81.00p 36704
16/03/2017 81.00p 81.00p 80.00p 81.00p 8015
15/03/2017 81.00p 81.00p 80.00p 81.00p 23108
14/03/2017 81.00p 81.30p 80.50p 81.00p 47864
13/03/2017 81.00p 81.00p 80.00p 81.00p 16000
10/03/2017 81.00p 81.30p 80.00p 81.00p 185117
09/03/2017 81.00p 81.00p 80.00p 81.00p 109000
08/03/2017 81.00p 81.00p 80.00p 81.00p 9275
07/03/2017 81.00p 81.33p 80.00p 81.00p 42172
06/03/2017 81.50p 82.70p 80.00p 81.00p 79206
03/03/2017 81.00p 82.89p 80.33p 81.50p 37117
02/03/2017 80.00p 82.00p 78.51p 81.00p 90249
01/03/2017 78.50p 80.00p 78.01p 79.50p 45895
28/02/2017 81.50p 82.22p 77.00p 78.50p 54374
27/02/2017 81.50p 82.50p 80.00p 81.50p 32189
24/02/2017 81.00p 81.50p 80.00p 81.50p 9806
23/02/2017 81.00p 81.10p 80.01p 81.00p 10500
22/02/2017 81.00p 81.15p 80.00p 81.00p 19067
21/02/2017 81.00p 81.50p 80.00p 81.00p 60113
20/02/2017 81.50p 81.50p 80.66p 81.00p 3664
17/02/2017 82.00p 82.98p 81.10p 81.50p 6466
16/02/2017 83.50p 84.90p 81.33p 82.00p 70324
15/02/2017 81.50p 84.90p 81.50p 83.75p 49630
14/02/2017 81.00p 81.59p 80.50p 81.50p 30167
13/02/2017 80.00p 81.66p 78.00p 81.00p 46700
10/02/2017 80.00p 81.66p 79.21p 80.00p 43012
09/02/2017 79.50p 81.66p 79.20p 80.00p 51988
08/02/2017 80.00p 81.00p 79.18p 79.50p 10215
07/02/2017 76.50p 82.00p 76.50p 80.00p 399956
06/02/2017 76.50p 78.00p 75.50p 76.50p 33920
03/02/2017 76.50p 77.14p 75.00p 76.50p 21000
02/02/2017 76.50p 76.50p 75.00p 76.50p 187618
01/02/2017 76.50p 76.50p 75.00p 76.50p 74870
31/01/2017 77.50p 77.80p 75.00p 76.50p 32082
30/01/2017 77.50p 78.03p 75.00p 77.50p 64328
27/01/2017 77.50p 78.11p 75.10p 77.50p 48391
26/01/2017 77.50p 78.33p 75.00p 77.50p 76725
25/01/2017 78.50p 80.21p 75.00p 77.50p 80315
24/01/2017 72.50p 78.50p 72.25p 77.00p 128482
23/01/2017 72.50p 74.14p 72.50p 72.50p 5837
20/01/2017 72.50p 74.14p 72.30p 72.50p 255694
19/01/2017 72.00p 74.00p 72.00p 72.50p 20206
18/01/2017 72.00p 73.00p 71.80p 72.00p 45081
17/01/2017 72.00p 73.60p 71.70p 72.00p 3316
16/01/2017 72.00p 73.20p 71.60p 72.00p 88372
13/01/2017 73.00p 75.00p 71.58p 72.00p 88059
12/01/2017 72.50p 74.90p 71.55p 73.00p 45998
11/01/2017 72.50p 74.33p 71.11p 72.50p 45799
10/01/2017 73.00p 74.28p 71.11p 72.50p 231996
09/01/2017 71.00p 74.40p 70.32p 73.00p 201280
06/01/2017 69.00p 70.99p 68.01p 69.50p 214212
05/01/2017 69.50p 69.50p 67.00p 69.00p 239404
04/01/2017 70.50p 70.77p 68.01p 69.50p 49899
03/01/2017 70.50p 70.80p 69.56p 70.50p 21666
30/12/2016 70.50p 71.25p 69.51p 70.50p 47590
29/12/2016 70.50p 70.80p 70.50p 70.50p 7100
28/12/2016 70.50p 71.25p 70.10p 70.50p 14340
23/12/2016 70.50p 70.80p 70.50p 70.50p 63580
22/12/2016 70.50p 70.80p 69.50p 70.50p 8902
21/12/2016 70.50p 70.80p 69.70p 70.50p 37712
20/12/2016 70.50p 70.85p 70.50p 70.50p 4000
19/12/2016 70.50p 70.90p 69.50p 70.50p 34627
16/12/2016 70.50p 70.90p 70.50p 70.50p 79752
15/12/2016 70.50p 71.25p 70.00p 70.50p 16397
14/12/2016 70.00p 70.50p 70.00p 70.00p 10616
13/12/2016 70.50p 71.00p 69.40p 70.00p 18269
12/12/2016 70.50p 71.00p 69.40p 70.50p 20903
09/12/2016 70.50p 72.00p 70.00p 70.50p 6521
08/12/2016 70.50p 72.50p 70.50p 70.50p 86139
07/12/2016 71.50p 71.50p 69.55p 70.50p 47291
06/12/2016 70.50p 71.99p 68.45p 71.50p 199892
05/12/2016 70.50p 70.80p 69.00p 70.50p 20549
02/12/2016 70.50p 70.50p 70.44p 70.50p 157098
01/12/2016 70.50p 71.50p 69.00p 70.50p 64063
30/11/2016 70.50p 72.00p 70.01p 70.50p 286492
29/11/2016 69.00p 70.33p 69.00p 69.00p 31161
28/11/2016 69.00p 69.34p 67.11p 69.00p 38949
25/11/2016 68.50p 69.06p 67.00p 69.00p 12649
24/11/2016 68.50p 68.50p 67.30p 68.50p 5707
23/11/2016 70.00p 70.00p 68.21p 68.50p 32563
22/11/2016 70.00p 70.40p 68.66p 70.00p 75732
21/11/2016 70.00p 70.45p 70.00p 70.00p 18611
18/11/2016 70.50p 71.95p 68.66p 70.00p 171188
17/11/2016 70.50p 71.00p 70.50p 70.50p 17932
16/11/2016 70.50p 71.40p 69.22p 70.50p 53034
15/11/2016 70.00p 70.70p 69.80p 70.50p 31372
14/11/2016 69.00p 70.00p 68.65p 70.00p 94213
11/11/2016 69.00p 70.00p 69.00p 69.00p 5586
10/11/2016 67.50p 70.00p 67.50p 69.00p 25095
09/11/2016 67.00p 68.98p 65.21p 68.00p 65125
08/11/2016 70.00p 70.50p 70.00p 70.00p 0
07/11/2016 70.00p 71.35p 70.00p 70.00p 4867
04/11/2016 70.00p 71.44p 68.67p 70.00p 60674
03/11/2016 70.50p 70.50p 69.51p 70.50p 35000
02/11/2016 70.50p 71.14p 70.00p 70.50p 103370
01/11/2016 67.50p 72.00p 66.55p 70.50p 203997
31/10/2016 67.00p 67.65p 66.51p 67.50p 29362
28/10/2016 67.00p 67.70p 67.00p 67.00p 9485
27/10/2016 67.00p 67.70p 67.00p 67.00p 7937
26/10/2016 67.50p 68.49p 66.85p 67.00p 26059
25/10/2016 67.50p 68.49p 67.50p 67.50p 110067
24/10/2016 67.50p 68.40p 66.00p 67.50p 17513
21/10/2016 67.50p 68.80p 66.00p 67.50p 26343
20/10/2016 67.50p 68.80p 67.00p 67.50p 84630
19/10/2016 65.50p 68.00p 65.20p 67.50p 132055
18/10/2016 61.50p 64.49p 60.45p 64.00p 98687
17/10/2016 63.00p 63.90p 58.22p 61.50p 91041
14/10/2016 63.00p 64.20p 61.01p 63.00p 39792
13/10/2016 63.00p 64.60p 61.46p 63.00p 26948
12/10/2016 63.50p 63.50p 63.00p 63.00p 0
11/10/2016 64.00p 65.49p 62.31p 63.50p 16842
10/10/2016 65.00p 65.33p 62.00p 64.00p 24937
07/10/2016 66.50p 66.50p 64.00p 65.00p 36623
06/10/2016 67.50p 68.20p 65.00p 66.50p 65616
05/10/2016 68.00p 68.00p 66.60p 67.50p 14985
04/10/2016 68.00p 68.49p 66.20p 68.00p 19272
03/10/2016 68.00p 68.49p 66.33p 68.00p 57117
30/09/2016 68.00p 68.49p 68.00p 68.00p 9517
29/09/2016 68.00p 69.00p 67.50p 68.00p 12669
28/09/2016 68.50p 69.34p 67.41p 68.00p 17526
27/09/2016 68.50p 69.34p 67.25p 68.50p 5433
26/09/2016 68.50p 69.79p 67.21p 68.50p 38247
23/09/2016 68.00p 68.90p 67.00p 68.50p 10966
22/09/2016 68.00p 70.00p 67.00p 68.00p 6113
21/09/2016 67.00p 68.90p 66.00p 68.00p 49853
20/09/2016 68.00p 68.00p 66.02p 67.00p 24719
19/09/2016 68.50p 68.80p 66.00p 68.00p 58327
16/09/2016 69.00p 69.20p 66.82p 68.50p 22794
15/09/2016 70.50p 70.50p 67.73p 69.00p 8352
14/09/2016 70.50p 70.77p 69.02p 70.50p 5000
13/09/2016 70.00p 71.00p 70.00p 70.50p 13112
12/09/2016 70.00p 70.00p 68.55p 70.00p 8560
09/09/2016 70.00p 70.00p 68.60p 70.00p 19178
08/09/2016 70.00p 70.35p 68.62p 70.00p 5231
07/09/2016 70.00p 70.35p 68.60p 70.00p 6690
06/09/2016 70.00p 70.92p 68.55p 70.00p 22496
05/09/2016 70.50p 70.50p 68.00p 70.00p 17938
02/09/2016 70.50p 70.95p 69.00p 70.50p 26458
01/09/2016 71.50p 71.50p 69.00p 70.50p 35263
31/08/2016 73.50p 73.50p 70.25p 71.50p 17754
30/08/2016 74.50p 74.50p 72.11p 73.50p 19804
26/08/2016 74.00p 74.60p 73.00p 74.50p 15181
25/08/2016 74.00p 74.00p 74.00p 74.00p 0
24/08/2016 75.50p 76.55p 72.73p 74.00p 32025
23/08/2016 74.50p 76.70p 74.00p 75.50p 19310
22/08/2016 73.50p 77.00p 73.00p 74.50p 34931
19/08/2016 73.50p 75.00p 73.50p 73.50p 66811
18/08/2016 74.00p 74.22p 73.55p 74.00p 18359
17/08/2016 74.00p 74.22p 73.55p 74.00p 2572
16/08/2016 74.00p 74.25p 73.00p 74.00p 12343
15/08/2016 74.00p 74.00p 73.00p 74.00p 2500
12/08/2016 74.00p 74.44p 73.02p 74.00p 9000
11/08/2016 74.00p 75.00p 73.00p 74.00p 6649
10/08/2016 71.50p 74.44p 71.50p 74.00p 77853
09/08/2016 71.50p 72.40p 70.02p 71.50p 22649
08/08/2016 71.50p 72.40p 70.15p 71.50p 37354
05/08/2016 73.50p 75.30p 70.00p 71.50p 58187
04/08/2016 74.00p 75.33p 72.02p 73.50p 13739
03/08/2016 74.00p 75.50p 72.04p 74.00p 13721
02/08/2016 74.00p 74.00p 74.00p 74.00p 0
01/08/2016 74.50p 74.60p 72.02p 74.00p 41907
29/07/2016 76.50p 77.85p 73.00p 74.50p 61312
28/07/2016 76.50p 77.86p 76.50p 76.50p 30869
27/07/2016 73.50p 78.00p 71.00p 77.00p 143820
26/07/2016 73.00p 74.66p 71.00p 73.50p 40052
25/07/2016 73.00p 74.80p 71.02p 73.00p 49283
22/07/2016 70.00p 74.80p 69.50p 73.00p 129673
21/07/2016 68.00p 71.00p 68.00p 70.00p 87592
20/07/2016 67.00p 68.00p 66.50p 67.00p 159500
19/07/2016 66.50p 67.90p 65.50p 67.00p 115698
18/07/2016 66.00p 67.25p 66.00p 66.50p 34601
15/07/2016 66.00p 66.37p 66.00p 66.00p 3263
14/07/2016 66.00p 66.49p 66.00p 66.00p 28365
13/07/2016 65.00p 66.49p 65.00p 66.00p 30702
12/07/2016 64.00p 65.88p 63.02p 65.00p 44235
11/07/2016 66.50p 66.50p 63.67p 64.00p 51399
08/07/2016 66.00p 66.50p 66.00p 66.50p 31420
07/07/2016 63.50p 66.00p 63.50p 66.00p 36438
06/07/2016 68.00p 68.00p 62.00p 63.50p 66307
05/07/2016 68.00p 68.00p 67.40p 68.00p 16443

*Close Price adjusted for both dividends and splits