Sondrel (Holdings) (SND) Share Price

Technology Sector

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

Date Open High Low Close* Volume
04/07/2016 68.00p 68.88p 66.00p 68.00p 38436
01/07/2016 68.00p 68.00p 66.30p 68.00p 354
30/06/2016 68.00p 69.00p 68.00p 68.00p 1884
29/06/2016 63.50p 69.40p 63.00p 68.00p 161044
28/06/2016 68.50p 68.50p 62.00p 63.50p 119300
27/06/2016 76.50p 77.00p 68.00p 68.00p 112747
24/06/2016 78.50p 78.50p 74.00p 76.50p 114868
23/06/2016 81.50p 81.95p 81.50p 81.50p 13200
22/06/2016 83.00p 83.00p 81.20p 81.50p 28648
21/06/2016 79.50p 85.00p 79.50p 83.00p 45859
20/06/2016 80.00p 80.00p 78.50p 79.50p 25238
17/06/2016 80.00p 80.00p 80.00p 80.00p 0
16/06/2016 80.00p 80.00p 80.00p 80.00p 0
15/06/2016 80.00p 81.50p 79.00p 80.00p 19595
14/06/2016 81.50p 81.50p 78.00p 80.00p 59529
13/06/2016 81.00p 82.00p 80.00p 81.50p 5543
10/06/2016 81.50p 82.98p 79.00p 81.00p 45842
09/06/2016 82.50p 82.55p 79.04p 81.50p 32166
08/06/2016 84.50p 85.00p 80.75p 82.50p 35222
07/06/2016 82.50p 84.75p 81.00p 82.50p 9065
06/06/2016 82.50p 84.14p 81.00p 82.50p 5804
03/06/2016 81.50p 82.55p 81.50p 82.50p 10000
02/06/2016 81.50p 82.75p 80.02p 81.50p 55401
01/06/2016 81.50p 82.55p 80.19p 81.50p 5044
31/05/2016 81.50p 82.33p 80.15p 81.50p 15368
27/05/2016 81.50p 82.40p 81.50p 81.50p 3021
26/05/2016 83.00p 83.00p 80.20p 81.50p 12654
25/05/2016 86.00p 88.00p 82.50p 83.00p 42257
24/05/2016 86.00p 86.95p 83.01p 86.00p 13044
23/05/2016 86.00p 87.00p 84.00p 86.00p 55931
20/05/2016 87.00p 87.00p 85.00p 86.00p 29553
19/05/2016 84.50p 87.81p 84.50p 87.00p 112246
18/05/2016 84.50p 84.50p 82.75p 84.50p 115
17/05/2016 85.00p 86.00p 82.60p 84.50p 12429
16/05/2016 84.00p 87.00p 83.66p 85.00p 20267
13/05/2016 86.50p 86.50p 83.05p 84.00p 45977
12/05/2016 86.50p 86.50p 85.10p 86.50p 11052
11/05/2016 86.50p 86.90p 85.25p 86.50p 19550
10/05/2016 85.00p 89.00p 85.00p 86.50p 139825
09/05/2016 86.00p 86.00p 84.00p 85.00p 81289
06/05/2016 84.50p 87.00p 83.30p 86.00p 118117
05/05/2016 81.00p 88.00p 80.00p 85.00p 179601
04/05/2016 81.50p 82.40p 80.00p 81.00p 47507
03/05/2016 81.50p 82.50p 81.00p 81.50p 40120
29/04/2016 81.50p 83.00p 81.50p 81.50p 180
28/04/2016 80.50p 83.00p 80.50p 81.50p 32011
27/04/2016 79.50p 83.00p 79.50p 80.50p 20364
26/04/2016 78.50p 81.55p 77.00p 80.00p 134607
25/04/2016 79.00p 79.00p 75.11p 77.00p 47732
22/04/2016 79.50p 79.50p 78.00p 79.00p 40375
21/04/2016 79.50p 80.50p 78.60p 79.50p 3949
20/04/2016 79.50p 80.50p 78.60p 79.50p 10117
19/04/2016 79.50p 80.50p 78.56p 79.50p 9267
18/04/2016 79.50p 80.50p 78.50p 79.50p 9955
15/04/2016 80.50p 80.50p 78.00p 79.50p 48890
14/04/2016 80.50p 80.50p 80.00p 80.50p 15836
13/04/2016 81.50p 81.95p 80.11p 80.50p 25084
12/04/2016 81.50p 82.00p 80.00p 81.50p 44472
11/04/2016 82.00p 83.33p 81.50p 81.50p 8056
08/04/2016 82.00p 83.40p 81.50p 82.00p 4597
07/04/2016 81.50p 83.22p 81.50p 82.00p 40034
06/04/2016 81.50p 82.50p 80.70p 81.50p 9639
05/04/2016 81.50p 83.00p 80.66p 81.50p 11106
04/04/2016 81.50p 84.00p 80.15p 81.50p 77228
01/04/2016 82.00p 84.00p 78.50p 81.50p 40063
31/03/2016 79.50p 83.00p 79.50p 82.00p 74726
30/03/2016 82.50p 82.50p 79.00p 79.50p 63408
29/03/2016 82.00p 83.16p 80.00p 82.50p 60369
24/03/2016 82.00p 82.00p 81.50p 82.00p 19021
23/03/2016 83.50p 84.00p 80.60p 82.00p 37871
22/03/2016 83.00p 85.00p 81.00p 83.50p 72544
21/03/2016 83.00p 83.55p 82.00p 83.00p 15179
18/03/2016 83.00p 84.00p 80.44p 83.00p 130000
17/03/2016 84.50p 86.80p 82.00p 83.00p 66339
16/03/2016 80.50p 88.00p 80.00p 84.50p 78680
15/03/2016 80.00p 81.80p 79.50p 80.50p 18101
14/03/2016 80.00p 81.00p 79.00p 80.00p 112995
11/03/2016 79.50p 80.70p 78.50p 80.00p 82602
10/03/2016 79.00p 80.00p 78.50p 79.50p 19050
09/03/2016 79.00p 81.00p 77.11p 79.00p 73299
08/03/2016 78.00p 82.00p 78.00p 79.00p 88346
07/03/2016 78.50p 79.70p 77.33p 78.00p 19954
04/03/2016 78.00p 78.70p 78.00p 78.00p 53773
03/03/2016 75.00p 80.32p 75.00p 78.00p 226458
02/03/2016 72.50p 74.78p 72.50p 73.50p 8036
01/03/2016 72.50p 72.50p 72.50p 72.50p 0
29/02/2016 72.50p 73.75p 72.50p 72.50p 16819
26/02/2016 74.00p 74.00p 72.10p 73.50p 32456
25/02/2016 75.50p 76.22p 74.00p 74.00p 23149
24/02/2016 75.50p 75.50p 75.50p 75.50p 0
23/02/2016 75.50p 76.22p 74.00p 75.50p 33172
22/02/2016 75.50p 76.40p 74.60p 75.50p 18237
19/02/2016 75.50p 75.50p 75.00p 75.50p 0
18/02/2016 74.00p 76.32p 74.00p 75.00p 15587
17/02/2016 73.50p 74.50p 73.50p 74.00p 10000
16/02/2016 73.50p 74.94p 73.50p 73.50p 42088
15/02/2016 72.00p 76.00p 71.00p 73.50p 41258
12/02/2016 72.00p 74.00p 71.00p 72.00p 7485
11/02/2016 74.00p 74.00p 70.00p 72.00p 56328
10/02/2016 74.00p 74.00p 73.60p 74.00p 11500
09/02/2016 74.00p 76.00p 73.55p 74.00p 22036
08/02/2016 73.50p 77.00p 73.50p 74.00p 33795
05/02/2016 74.00p 74.99p 72.01p 73.50p 22346
04/02/2016 74.00p 74.00p 73.01p 74.00p 14841
03/02/2016 75.50p 75.50p 73.00p 74.00p 48648
02/02/2016 76.00p 77.00p 74.00p 75.50p 16525
01/02/2016 76.50p 76.50p 75.00p 76.00p 12591
29/01/2016 77.50p 78.00p 75.01p 76.50p 16783
28/01/2016 77.50p 78.75p 75.50p 77.50p 24119
27/01/2016 77.50p 78.70p 75.20p 77.50p 11298
26/01/2016 79.00p 79.00p 75.20p 77.50p 64559
25/01/2016 78.00p 80.44p 78.00p 79.00p 71957
22/01/2016 76.50p 79.00p 76.25p 78.00p 39234
21/01/2016 79.50p 80.00p 75.00p 76.50p 55059
20/01/2016 80.00p 81.00p 77.60p 79.50p 87112
19/01/2016 78.50p 82.00p 77.60p 80.00p 76428
18/01/2016 76.50p 81.00p 76.00p 78.50p 159139
15/01/2016 76.25p 77.50p 74.55p 76.50p 74760
14/01/2016 77.00p 80.00p 75.00p 76.25p 116684
13/01/2016 75.50p 78.00p 74.31p 77.00p 79898
12/01/2016 74.00p 76.80p 73.12p 75.50p 59644
11/01/2016 74.00p 74.00p 73.00p 74.00p 89501
08/01/2016 74.75p 75.50p 74.00p 74.00p 17351
07/01/2016 74.75p 76.00p 74.25p 74.75p 76154
06/01/2016 74.75p 76.00p 74.50p 74.75p 9761
05/01/2016 74.50p 76.00p 74.50p 74.75p 21240
04/01/2016 74.50p 76.00p 74.25p 74.50p 6295
31/12/2015 74.50p 75.99p 73.25p 74.50p 56146
30/12/2015 74.50p 75.99p 73.00p 74.50p 98859
29/12/2015 73.50p 73.50p 72.25p 73.50p 27431
24/12/2015 73.50p 75.50p 72.25p 73.50p 18496
23/12/2015 73.50p 74.50p 73.50p 73.50p 10640
22/12/2015 72.50p 74.50p 71.55p 73.50p 59297
21/12/2015 72.50p 73.50p 71.50p 72.50p 5479
18/12/2015 72.50p 72.50p 71.50p 72.50p 4867
17/12/2015 73.00p 73.50p 71.50p 72.50p 27300
16/12/2015 73.00p 73.00p 72.00p 73.00p 61851
15/12/2015 73.00p 74.00p 71.60p 73.00p 56905
14/12/2015 71.50p 73.00p 70.75p 73.00p 34603
11/12/2015 71.50p 71.50p 70.75p 71.50p 4000
10/12/2015 71.50p 71.50p 70.65p 71.50p 19500
09/12/2015 71.00p 72.40p 70.62p 71.50p 44640
08/12/2015 69.50p 73.00p 69.50p 71.00p 80678
07/12/2015 67.50p 72.00p 67.50p 69.50p 30240
04/12/2015 67.50p 69.00p 66.50p 67.50p 5224
03/12/2015 67.50p 69.00p 67.12p 67.50p 31406
02/12/2015 67.50p 69.00p 66.67p 67.50p 34017
01/12/2015 68.50p 70.00p 66.00p 67.50p 70156
30/11/2015 68.00p 69.22p 66.50p 67.50p 13500
27/11/2015 66.50p 68.22p 66.00p 68.00p 14665
26/11/2015 66.50p 67.22p 66.00p 66.50p 6022
25/11/2015 64.50p 67.00p 64.50p 66.50p 57400
24/11/2015 64.50p 64.50p 64.50p 64.50p 0
23/11/2015 64.50p 66.00p 64.50p 64.50p 165
20/11/2015 64.50p 64.50p 64.50p 64.50p 0
19/11/2015 64.50p 66.00p 64.50p 64.50p 9639
18/11/2015 64.00p 65.71p 64.00p 64.50p 38266
17/11/2015 64.00p 65.74p 64.00p 64.00p 16500
16/11/2015 64.00p 65.90p 63.00p 64.00p 52932
13/11/2015 64.00p 66.00p 62.83p 64.00p 5377
12/11/2015 64.00p 64.50p 64.00p 64.00p 10000
11/11/2015 64.00p 64.00p 62.83p 64.00p 4667
10/11/2015 64.00p 64.50p 64.00p 64.00p 3879
09/11/2015 64.00p 64.00p 64.00p 64.00p 0
06/11/2015 64.00p 64.50p 62.80p 64.00p 38840
05/11/2015 64.00p 64.00p 63.50p 64.00p 4070
04/11/2015 64.00p 65.50p 63.00p 64.00p 9200
03/11/2015 63.50p 65.00p 62.50p 64.00p 46269
02/11/2015 63.00p 64.00p 62.50p 63.50p 46534
30/10/2015 63.00p 63.00p 62.70p 63.00p 6100
29/10/2015 63.50p 64.00p 61.81p 63.00p 38838
28/10/2015 63.50p 63.89p 62.00p 63.50p 70799
27/10/2015 66.00p 68.22p 62.20p 63.50p 215026
26/10/2015 66.00p 66.00p 64.24p 66.00p 4100
23/10/2015 66.50p 67.90p 64.24p 66.00p 38758
22/10/2015 66.50p 68.00p 66.00p 66.50p 11617
21/10/2015 66.50p 67.50p 65.50p 66.50p 8000
20/10/2015 66.00p 67.75p 65.11p 66.50p 24723
19/10/2015 65.00p 67.00p 65.00p 66.00p 16596
16/10/2015 65.00p 65.00p 65.00p 65.00p 0
15/10/2015 66.50p 66.69p 64.00p 65.00p 27075
14/10/2015 66.50p 66.50p 66.50p 66.50p 0
13/10/2015 66.50p 67.00p 66.50p 66.50p 11107
12/10/2015 66.50p 66.50p 65.45p 66.50p 8251
09/10/2015 65.50p 68.00p 65.00p 66.50p 12264
08/10/2015 64.50p 66.00p 64.50p 65.50p 43804
07/10/2015 64.50p 64.50p 64.50p 64.50p 0
06/10/2015 64.50p 64.50p 63.50p 64.50p 0
05/10/2015 64.50p 65.99p 64.50p 64.50p 21344
02/10/2015 64.50p 65.99p 64.50p 64.50p 25000
01/10/2015 64.50p 65.99p 64.50p 64.50p 7557
30/09/2015 64.50p 64.50p 63.25p 64.50p 18000
29/09/2015 64.50p 65.50p 63.50p 64.50p 31756
28/09/2015 64.50p 65.99p 64.50p 64.50p 17724
25/09/2015 64.50p 64.50p 63.50p 64.50p 0
24/09/2015 64.50p 64.50p 64.50p 64.50p 0
23/09/2015 64.50p 65.85p 64.50p 64.50p 3991
22/09/2015 66.50p 66.50p 63.00p 64.50p 36233
21/09/2015 66.50p 67.50p 66.50p 66.50p 17500
18/09/2015 66.50p 66.50p 65.15p 66.50p 5500

*Close Price adjusted for both dividends and splits