Sondrel (Holdings) (SND) Share Price

Technology Sector

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

Date Open High Low Close* Volume
17/09/2015 66.50p 67.90p 66.50p 66.50p 42635
16/09/2015 66.50p 66.50p 65.45p 66.50p 3844
15/09/2015 66.50p 66.50p 66.50p 66.50p 0
14/09/2015 67.00p 67.50p 65.55p 66.50p 13299
11/09/2015 66.50p 68.00p 66.00p 67.00p 11179
10/09/2015 66.50p 66.50p 66.50p 66.50p 0
09/09/2015 66.50p 68.00p 65.33p 66.50p 54316
08/09/2015 66.50p 68.00p 65.55p 66.50p 9664
07/09/2015 66.50p 66.50p 66.50p 66.50p 0
04/09/2015 66.00p 67.95p 66.00p 66.50p 10976
03/09/2015 65.00p 67.00p 63.25p 66.00p 24928
02/09/2015 65.00p 66.40p 65.00p 65.00p 13323
01/09/2015 66.00p 66.00p 65.00p 65.00p 4300
28/08/2015 66.00p 67.25p 66.00p 66.00p 5500
27/08/2015 66.00p 67.28p 64.60p 66.00p 9433
26/08/2015 66.00p 67.75p 64.60p 66.00p 10890
25/08/2015 66.00p 67.33p 64.50p 66.00p 40000
24/08/2015 70.50p 70.50p 65.00p 66.00p 79021
21/08/2015 71.00p 71.16p 69.55p 70.50p 26657
20/08/2015 71.00p 72.15p 71.00p 71.00p 339
19/08/2015 71.00p 72.45p 69.24p 71.00p 9284
18/08/2015 71.00p 71.50p 71.00p 71.50p 13187
17/08/2015 71.00p 71.18p 71.00p 71.00p 10825
14/08/2015 71.00p 71.18p 70.10p 71.00p 2395
13/08/2015 71.50p 71.50p 70.00p 71.50p 1375
12/08/2015 71.50p 72.00p 71.50p 71.50p 2440
11/08/2015 72.50p 73.50p 70.01p 71.50p 59768
10/08/2015 72.50p 74.00p 71.65p 72.50p 14223
07/08/2015 73.00p 73.00p 70.55p 72.50p 52783
06/08/2015 71.50p 75.00p 71.50p 73.00p 17672
05/08/2015 71.00p 73.00p 69.00p 71.50p 51333
04/08/2015 69.00p 71.90p 68.00p 71.50p 90212
03/08/2015 69.00p 69.55p 68.00p 69.00p 14700
31/07/2015 69.00p 69.00p 67.50p 69.00p 769
30/07/2015 69.00p 69.00p 69.00p 69.00p 0
29/07/2015 69.00p 70.00p 67.08p 69.00p 867
28/07/2015 69.00p 70.00p 69.00p 69.00p 8460
27/07/2015 69.00p 69.00p 69.00p 69.00p 0
24/07/2015 70.00p 70.00p 68.00p 69.00p 7368
23/07/2015 70.00p 70.50p 68.00p 70.00p 19315
22/07/2015 70.00p 70.00p 68.00p 70.00p 19154
21/07/2015 70.50p 70.80p 68.07p 70.00p 17811
20/07/2015 70.50p 71.33p 70.50p 70.50p 4100
17/07/2015 71.50p 71.50p 70.50p 70.50p 5250
16/07/2015 67.50p 73.00p 67.20p 71.50p 86781
15/07/2015 67.50p 69.00p 66.00p 67.50p 50800
14/07/2015 65.50p 69.00p 65.50p 67.50p 9995
13/07/2015 65.50p 66.70p 64.50p 65.50p 8248
10/07/2015 65.00p 66.40p 64.50p 65.50p 28603
09/07/2015 66.00p 66.00p 65.00p 65.00p 5755
08/07/2015 66.00p 66.20p 64.50p 66.00p 6434
07/07/2015 66.50p 66.95p 65.00p 66.00p 49477
06/07/2015 66.50p 67.00p 65.20p 66.50p 24316
03/07/2015 66.50p 66.50p 65.60p 66.50p 10000
02/07/2015 66.50p 68.00p 65.20p 66.50p 47460
01/07/2015 66.50p 67.00p 65.25p 66.50p 40348
30/06/2015 66.50p 66.50p 65.60p 66.50p 3100
29/06/2015 67.00p 67.00p 65.50p 66.50p 8081
26/06/2015 67.50p 67.50p 67.00p 67.50p 1538
25/06/2015 67.50p 69.86p 67.50p 67.50p 3000
24/06/2015 67.50p 69.80p 67.50p 67.50p 22067
23/06/2015 67.50p 68.40p 65.25p 67.50p 2056
22/06/2015 67.50p 68.69p 65.00p 67.50p 6931
19/06/2015 67.50p 67.50p 67.50p 67.50p 0
18/06/2015 68.00p 68.80p 66.00p 67.50p 17341
17/06/2015 69.00p 69.90p 67.00p 68.00p 17673
16/06/2015 69.00p 69.00p 67.55p 69.00p 4664
15/06/2015 69.00p 70.00p 67.00p 69.00p 10198
12/06/2015 70.50p 70.50p 69.00p 69.00p 15490
11/06/2015 70.50p 73.00p 69.50p 70.50p 18457
10/06/2015 66.50p 72.40p 65.20p 70.50p 121410
09/06/2015 65.00p 68.70p 64.75p 66.50p 25071
08/06/2015 63.50p 65.00p 63.50p 65.00p 57569
05/06/2015 63.50p 63.98p 63.50p 63.50p 1650
04/06/2015 64.50p 64.50p 62.00p 63.50p 10899
03/06/2015 64.50p 64.50p 62.10p 64.50p 26327
02/06/2015 64.50p 66.00p 64.50p 64.50p 39385
01/06/2015 64.50p 65.50p 62.75p 64.50p 26427
29/05/2015 63.50p 65.40p 62.70p 64.50p 23245
28/05/2015 64.50p 64.50p 62.00p 63.50p 10000
27/05/2015 64.50p 64.50p 62.00p 64.50p 6413
26/05/2015 64.50p 65.53p 62.28p 64.50p 17567
22/05/2015 64.00p 64.75p 62.60p 64.50p 9500
21/05/2015 64.50p 67.00p 62.50p 64.00p 81497
20/05/2015 64.50p 65.75p 62.00p 64.50p 42730
19/05/2015 66.50p 68.00p 63.50p 64.50p 45608
18/05/2015 67.00p 67.00p 65.00p 66.50p 14247
15/05/2015 66.50p 68.00p 66.00p 67.00p 53807
14/05/2015 67.00p 69.40p 66.50p 66.50p 8311
13/05/2015 68.00p 68.00p 66.00p 67.00p 14150
12/05/2015 68.00p 69.00p 66.00p 68.00p 33887
11/05/2015 68.00p 69.00p 68.00p 68.00p 1303
08/05/2015 68.00p 68.00p 66.50p 68.00p 2457
07/05/2015 68.00p 69.50p 66.00p 68.00p 1552385
06/05/2015 68.50p 69.00p 66.25p 68.00p 38616
05/05/2015 68.50p 69.50p 66.60p 68.50p 21221
01/05/2015 68.50p 68.65p 67.11p 68.50p 17997
30/04/2015 68.50p 68.65p 67.10p 68.50p 260880
29/04/2015 66.50p 68.70p 65.00p 68.50p 91388
28/04/2015 64.00p 68.00p 64.00p 66.50p 74025
27/04/2015 64.00p 65.00p 62.12p 64.00p 11696
24/04/2015 65.50p 66.00p 64.00p 64.00p 48069
23/04/2015 65.00p 65.95p 64.00p 65.50p 15661
22/04/2015 66.00p 66.00p 62.00p 65.00p 51391
21/04/2015 65.00p 66.00p 63.00p 65.00p 24664
20/04/2015 65.00p 65.00p 63.50p 65.00p 13500
17/04/2015 64.25p 66.00p 63.16p 65.00p 58866
16/04/2015 64.25p 66.00p 63.38p 64.25p 53055
15/04/2015 63.50p 66.00p 63.00p 64.50p 119890
14/04/2015 63.25p 63.50p 63.00p 63.50p 92059
13/04/2015 63.75p 64.00p 63.00p 63.25p 25341
10/04/2015 63.75p 64.50p 63.12p 63.75p 22837
09/04/2015 64.00p 64.10p 63.50p 63.75p 17017
08/04/2015 64.50p 64.50p 63.00p 64.00p 14264
07/04/2015 65.00p 65.14p 63.00p 64.50p 62617
02/04/2015 65.25p 65.34p 64.12p 65.00p 37055
01/04/2015 65.25p 65.25p 64.50p 65.25p 10790
31/03/2015 65.00p 65.50p 64.00p 65.25p 47603
30/03/2015 65.00p 65.45p 64.25p 65.00p 26256
27/03/2015 67.00p 67.00p 63.80p 65.00p 32554
26/03/2015 65.50p 67.20p 65.50p 67.00p 18825
25/03/2015 68.50p 68.50p 65.05p 65.50p 36690
24/03/2015 69.50p 70.05p 67.00p 67.50p 12227
23/03/2015 69.00p 70.75p 69.00p 69.50p 11897
20/03/2015 69.00p 69.90p 67.00p 69.00p 6422
19/03/2015 70.00p 70.00p 68.00p 69.00p 14195
18/03/2015 71.00p 71.00p 68.00p 70.00p 20426
17/03/2015 71.00p 71.50p 69.69p 71.00p 11698
16/03/2015 71.50p 71.90p 70.00p 71.00p 7999
13/03/2015 71.50p 71.50p 71.50p 71.50p 0
12/03/2015 71.50p 73.00p 70.50p 71.50p 46732
11/03/2015 71.50p 72.00p 70.60p 71.50p 38313
10/03/2015 71.50p 72.22p 70.55p 71.50p 7173
09/03/2015 71.50p 73.00p 70.03p 71.50p 28197
06/03/2015 70.00p 72.25p 70.00p 71.50p 77168
05/03/2015 71.50p 73.00p 69.00p 70.00p 69888
04/03/2015 66.50p 72.85p 66.00p 72.00p 169593
03/03/2015 66.50p 67.50p 65.20p 66.50p 51844
02/03/2015 65.50p 67.44p 65.00p 66.00p 10679
27/02/2015 65.50p 67.95p 64.09p 65.50p 24344
26/02/2015 65.00p 67.00p 65.00p 65.50p 11171
25/02/2015 63.00p 66.00p 62.23p 65.00p 254878
24/02/2015 62.00p 64.00p 62.00p 63.00p 6250
23/02/2015 61.00p 62.00p 60.60p 62.00p 18085
20/02/2015 60.50p 62.00p 60.50p 61.00p 22136
19/02/2015 61.00p 61.85p 60.00p 60.50p 118000
18/02/2015 63.00p 63.00p 60.00p 61.00p 51806
17/02/2015 62.50p 63.00p 62.00p 63.00p 12500
16/02/2015 59.50p 63.00p 59.50p 61.50p 52524
13/02/2015 61.00p 61.50p 59.00p 59.50p 80863
12/02/2015 61.50p 62.00p 60.20p 61.00p 14221
11/02/2015 62.50p 62.70p 61.00p 61.50p 45512
10/02/2015 63.50p 63.50p 62.00p 62.50p 6304
09/02/2015 63.50p 64.00p 62.12p 63.50p 7279
06/02/2015 63.50p 63.75p 62.00p 63.50p 92166
05/02/2015 63.50p 63.50p 63.50p 63.50p 0
04/02/2015 63.50p 64.70p 63.50p 63.50p 6000
03/02/2015 63.00p 64.00p 62.00p 63.50p 15892
02/02/2015 63.50p 64.00p 63.00p 63.00p 5494
30/01/2015 63.50p 63.50p 63.00p 63.50p 2076
29/01/2015 63.50p 63.50p 63.50p 63.50p 0
28/01/2015 63.00p 65.00p 61.22p 63.50p 18571
27/01/2015 64.50p 64.50p 62.00p 63.00p 18528
26/01/2015 64.50p 65.00p 64.50p 64.50p 10958
23/01/2015 64.50p 65.00p 63.00p 64.50p 18985
22/01/2015 64.50p 65.50p 63.06p 64.50p 13073
21/01/2015 64.00p 64.66p 63.04p 64.50p 24183
20/01/2015 65.00p 65.00p 63.50p 64.00p 19000
19/01/2015 64.50p 65.09p 64.15p 65.00p 2796
16/01/2015 64.00p 64.50p 64.00p 64.50p 10000
15/01/2015 63.00p 64.00p 63.00p 64.00p 8142
14/01/2015 63.50p 63.95p 62.03p 63.00p 33439
13/01/2015 63.50p 63.50p 63.50p 63.50p 0
12/01/2015 64.00p 64.45p 62.00p 63.50p 29257
09/01/2015 64.00p 64.50p 63.50p 64.00p 11801
08/01/2015 67.00p 67.00p 63.00p 64.00p 48773
07/01/2015 67.00p 67.00p 66.00p 67.00p 21369
06/01/2015 67.00p 67.00p 66.00p 67.00p 1222
05/01/2015 67.00p 67.90p 66.02p 67.00p 34157
02/01/2015 67.00p 68.00p 66.00p 67.00p 5417
31/12/2014 67.00p 68.00p 66.55p 67.00p 4611
30/12/2014 67.00p 67.00p 66.00p 67.00p 1634
29/12/2014 68.25p 68.25p 65.00p 67.00p 11667
24/12/2014 68.25p 68.25p 68.25p 68.25p 0
23/12/2014 68.25p 68.88p 67.00p 68.25p 1538
22/12/2014 68.25p 68.88p 67.00p 68.25p 3263
19/12/2014 68.25p 68.25p 67.50p 68.25p 0
18/12/2014 68.25p 68.88p 68.25p 68.25p 4202
17/12/2014 68.25p 69.00p 66.50p 68.25p 28504
16/12/2014 68.25p 68.25p 66.50p 68.25p 5000
15/12/2014 68.25p 68.25p 66.50p 68.25p 5777
12/12/2014 68.25p 69.48p 68.25p 68.25p 5722
11/12/2014 68.00p 68.62p 66.10p 68.25p 33900
10/12/2014 68.00p 68.00p 66.50p 68.00p 15000
09/12/2014 68.00p 68.60p 66.48p 68.00p 19000
08/12/2014 67.50p 68.00p 66.50p 68.00p 28439
05/12/2014 67.50p 68.50p 67.50p 67.50p 21256
04/12/2014 67.50p 67.50p 66.35p 67.50p 1168
03/12/2014 68.25p 68.25p 67.50p 67.50p 4000
02/12/2014 68.00p 68.30p 66.00p 68.25p 83536

*Close Price adjusted for both dividends and splits