Sondrel (Holdings) (SND) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
01/12/2014 69.00p 69.70p 66.00p 68.00p 12965
28/11/2014 69.25p 69.25p 69.00p 69.00p 10000
27/11/2014 69.50p 71.00p 67.00p 69.25p 64386
26/11/2014 68.50p 69.50p 67.50p 69.50p 18395
25/11/2014 71.00p 71.50p 67.50p 68.00p 56146
24/11/2014 71.00p 71.95p 69.50p 71.00p 16980
21/11/2014 71.00p 71.95p 71.00p 71.00p 4200
20/11/2014 71.50p 71.90p 70.00p 71.00p 96572
19/11/2014 71.50p 71.50p 70.00p 71.50p 56984
18/11/2014 71.50p 72.50p 71.00p 71.50p 9176
17/11/2014 71.50p 72.77p 71.50p 71.50p 4780
14/11/2014 70.50p 71.75p 70.50p 71.50p 45903
13/11/2014 71.00p 71.00p 70.50p 70.50p 7086
12/11/2014 71.50p 71.50p 71.00p 71.00p 7500
11/11/2014 71.50p 72.65p 71.50p 71.50p 29926
10/11/2014 71.50p 72.00p 70.50p 71.50p 27540
07/11/2014 72.50p 74.70p 71.20p 71.50p 52350
06/11/2014 72.50p 74.00p 71.00p 72.50p 7520
05/11/2014 71.00p 73.65p 70.30p 72.50p 41629
04/11/2014 71.00p 71.55p 70.60p 71.00p 174832
03/11/2014 71.00p 71.95p 70.44p 71.00p 62796
31/10/2014 72.00p 72.00p 70.50p 71.00p 38074
30/10/2014 70.50p 75.00p 70.50p 72.00p 73320
29/10/2014 70.50p 72.00p 70.50p 70.50p 15945
28/10/2014 71.00p 74.96p 70.25p 70.50p 56822
27/10/2014 65.50p 72.00p 65.10p 71.00p 36855
24/10/2014 65.50p 67.00p 65.00p 65.50p 4027
23/10/2014 63.50p 67.00p 63.00p 65.50p 78872
22/10/2014 60.50p 63.00p 60.50p 61.50p 73363
21/10/2014 59.50p 61.00p 59.50p 60.50p 28000
20/10/2014 59.50p 61.00p 59.50p 59.50p 7000
17/10/2014 59.50p 61.00p 59.50p 59.50p 5119
16/10/2014 60.00p 60.97p 59.00p 59.50p 19785
15/10/2014 59.50p 62.00p 59.50p 60.00p 20960
14/10/2014 58.50p 61.00p 58.50p 59.50p 28500
13/10/2014 59.50p 59.50p 58.15p 58.50p 34987
10/10/2014 64.00p 64.00p 58.40p 59.50p 60294
09/10/2014 64.00p 64.50p 63.30p 64.00p 19132
08/10/2014 66.00p 66.00p 63.30p 64.00p 48305
07/10/2014 66.00p 67.00p 65.63p 66.00p 16092
06/10/2014 66.00p 66.00p 64.50p 66.00p 9373
03/10/2014 66.00p 67.00p 65.40p 66.00p 60901
02/10/2014 66.00p 67.00p 66.00p 66.00p 44848
01/10/2014 67.00p 67.00p 65.40p 66.00p 24573
30/09/2014 67.00p 68.00p 66.25p 67.00p 27876
29/09/2014 67.00p 68.50p 67.00p 67.00p 0
26/09/2014 67.00p 67.40p 66.02p 67.00p 20589
25/09/2014 67.00p 67.00p 66.20p 67.00p 7000
24/09/2014 67.00p 67.52p 67.00p 67.00p 25983
23/09/2014 67.50p 67.65p 67.00p 67.00p 15056
22/09/2014 67.50p 67.70p 67.00p 67.50p 6019
19/09/2014 67.50p 67.70p 67.50p 67.50p 5000
18/09/2014 67.50p 67.60p 67.00p 67.50p 5312
17/09/2014 67.50p 67.50p 67.50p 67.50p 0
16/09/2014 68.00p 68.00p 67.00p 67.50p 6358
15/09/2014 68.00p 68.00p 67.00p 68.00p 47793
12/09/2014 67.50p 68.00p 67.50p 68.00p 10000
11/09/2014 68.50p 69.10p 67.00p 67.50p 86580
10/09/2014 68.50p 70.00p 67.55p 68.50p 15189
09/09/2014 68.50p 68.50p 68.50p 68.50p 0
08/09/2014 67.00p 70.00p 66.96p 68.50p 26738
05/09/2014 67.50p 68.00p 66.95p 67.00p 18010
04/09/2014 67.50p 69.00p 67.50p 67.50p 2250
03/09/2014 65.50p 68.75p 65.50p 67.50p 164581
02/09/2014 65.50p 65.50p 65.50p 65.50p 1388
01/09/2014 65.50p 65.50p 65.10p 65.50p 828
29/08/2014 65.50p 65.50p 65.00p 65.50p 12366
28/08/2014 65.50p 66.80p 65.50p 65.50p 5000
27/08/2014 64.50p 66.00p 63.33p 65.50p 48289
26/08/2014 64.50p 65.80p 64.00p 64.50p 4832
22/08/2014 64.50p 65.50p 64.50p 64.50p 5000
21/08/2014 64.00p 66.00p 62.50p 64.50p 27085
20/08/2014 63.50p 66.00p 63.50p 64.00p 21699
19/08/2014 63.50p 64.38p 62.33p 63.50p 1814
18/08/2014 65.50p 65.50p 61.00p 63.50p 73660
15/08/2014 65.50p 65.50p 65.00p 65.50p 10668
14/08/2014 65.50p 65.50p 65.44p 65.50p 5336
13/08/2014 65.50p 65.71p 65.00p 65.50p 17069
12/08/2014 65.50p 65.50p 65.50p 65.50p 0
11/08/2014 66.50p 66.50p 63.50p 65.50p 1444134
08/08/2014 68.50p 68.50p 65.00p 66.50p 14770
07/08/2014 69.00p 69.00p 67.00p 68.50p 14025
06/08/2014 69.00p 70.00p 68.00p 69.00p 6962
05/08/2014 69.00p 69.22p 69.00p 69.00p 343
04/08/2014 69.00p 69.25p 69.00p 69.00p 8719
01/08/2014 70.50p 70.50p 68.00p 69.00p 10063
31/07/2014 71.50p 71.50p 70.00p 70.50p 28000
30/07/2014 71.50p 72.65p 70.00p 71.50p 22714
29/07/2014 71.50p 72.00p 71.50p 71.50p 17497
28/07/2014 71.50p 72.50p 71.50p 71.50p 6879
25/07/2014 72.00p 72.00p 71.00p 71.50p 53230
24/07/2014 72.00p 73.00p 72.00p 72.00p 23731
23/07/2014 72.00p 72.70p 71.50p 72.00p 3637
22/07/2014 72.00p 73.00p 71.50p 72.00p 18847
21/07/2014 72.00p 73.00p 71.00p 72.00p 24949
18/07/2014 72.00p 72.98p 71.02p 72.00p 15686
17/07/2014 72.00p 73.00p 70.00p 72.00p 0
16/07/2014 71.00p 73.00p 70.00p 72.00p 58438
15/07/2014 71.50p 73.35p 70.46p 71.00p 31957
14/07/2014 71.00p 72.73p 70.02p 71.50p 14428
11/07/2014 70.50p 71.50p 69.65p 71.00p 34988
10/07/2014 71.50p 71.50p 68.50p 70.50p 118373
09/07/2014 71.50p 72.05p 71.50p 71.50p 4367
08/07/2014 71.50p 72.29p 70.38p 71.50p 21900
07/07/2014 71.50p 72.50p 71.50p 71.50p 0
04/07/2014 71.50p 72.50p 71.50p 71.50p 4373
03/07/2014 70.00p 71.50p 70.00p 71.50p 12139
02/07/2014 70.00p 71.00p 70.00p 70.00p 5761
01/07/2014 70.50p 71.59p 69.16p 70.00p 61054
30/06/2014 73.00p 73.00p 70.00p 70.50p 40481
27/06/2014 73.00p 73.22p 72.20p 73.00p 0
26/06/2014 73.00p 73.22p 72.20p 73.00p 96758
25/06/2014 73.00p 73.50p 72.00p 73.00p 8677
24/06/2014 72.00p 73.00p 72.00p 73.00p 43301
23/06/2014 74.50p 74.50p 70.00p 72.00p 85597
20/06/2014 74.50p 74.50p 73.60p 74.50p 12000
19/06/2014 73.25p 75.00p 73.25p 74.50p 58395
18/06/2014 73.00p 74.50p 72.00p 73.25p 29407
17/06/2014 71.50p 73.00p 70.88p 73.00p 80398
16/06/2014 71.50p 73.00p 70.20p 71.50p 32857
13/06/2014 74.00p 74.40p 66.00p 71.00p 4338310
12/06/2014 74.00p 75.00p 72.50p 74.00p 14726
11/06/2014 71.50p 75.00p 71.50p 74.00p 49714
10/06/2014 69.50p 74.00p 68.57p 71.50p 145584
09/06/2014 68.00p 71.66p 66.00p 69.50p 40802
06/06/2014 65.50p 66.91p 64.50p 66.00p 51745
05/06/2014 65.00p 65.90p 64.13p 65.50p 31873
04/06/2014 65.50p 66.11p 63.00p 65.00p 103245
03/06/2014 67.00p 67.40p 64.00p 65.50p 35220
02/06/2014 68.00p 68.49p 66.00p 67.00p 14758
30/05/2014 68.00p 68.00p 67.00p 68.00p 8000
29/05/2014 68.00p 68.75p 68.00p 68.00p 241
28/05/2014 68.00p 69.50p 67.16p 68.00p 59873
27/05/2014 68.50p 70.50p 67.00p 68.00p 41446
23/05/2014 68.00p 68.95p 67.00p 68.50p 30301
22/05/2014 68.50p 68.98p 68.00p 68.00p 770
21/05/2014 69.00p 69.96p 68.02p 68.50p 8829
20/05/2014 70.00p 70.00p 68.50p 69.00p 27070
19/05/2014 72.00p 72.00p 70.00p 70.00p 14555
16/05/2014 72.00p 73.11p 70.00p 72.00p 0
15/05/2014 72.00p 73.11p 70.00p 72.00p 53455
14/05/2014 72.00p 72.00p 70.22p 72.00p 15000
13/05/2014 71.00p 72.95p 71.00p 72.00p 48782
12/05/2014 70.50p 72.00p 69.20p 71.50p 108474
09/05/2014 70.50p 71.52p 70.50p 71.50p 7222
08/05/2014 73.00p 73.00p 71.00p 72.50p 4027
07/05/2014 73.00p 73.93p 72.00p 73.00p 0
06/05/2014 73.50p 73.93p 72.00p 73.00p 39516
02/05/2014 75.00p 75.45p 73.50p 73.50p 15135
01/05/2014 76.00p 76.00p 75.00p 75.00p 41850
30/04/2014 75.25p 80.00p 74.50p 76.00p 117780
29/04/2014 75.25p 75.25p 73.50p 75.25p 2434
28/04/2014 75.50p 75.90p 73.00p 75.25p 45155
25/04/2014 74.00p 76.50p 73.65p 75.50p 138901
24/04/2014 71.25p 76.00p 70.50p 74.00p 244155
23/04/2014 69.75p 72.45p 67.75p 71.25p 68090
22/04/2014 68.50p 69.00p 67.10p 67.75p 15378
17/04/2014 70.00p 71.00p 67.00p 68.50p 37906
16/04/2014 68.50p 71.95p 68.00p 70.00p 23637
15/04/2014 68.00p 70.00p 67.00p 68.50p 17259
14/04/2014 68.00p 68.76p 67.18p 68.00p 41219
11/04/2014 68.00p 68.00p 67.15p 68.00p 9339
10/04/2014 68.00p 69.50p 67.00p 68.00p 14026
09/04/2014 68.00p 69.50p 68.00p 68.00p 2176
08/04/2014 70.00p 70.00p 67.00p 68.00p 32512
07/04/2014 69.00p 71.21p 68.00p 70.00p 603062
04/04/2014 69.50p 70.00p 68.00p 69.00p 150531
03/04/2014 68.00p 71.00p 68.00p 69.50p 76548
02/04/2014 68.00p 71.00p 67.30p 68.00p 19620
01/04/2014 66.00p 68.97p 65.00p 68.00p 98110
31/03/2014 67.00p 67.00p 64.90p 66.00p 96425
28/03/2014 67.00p 67.00p 66.00p 66.50p 42880
27/03/2014 69.00p 69.00p 65.00p 67.00p 19950
26/03/2014 69.00p 69.00p 67.00p 69.00p 84486
25/03/2014 69.00p 69.90p 67.00p 69.00p 22044
24/03/2014 70.50p 71.00p 67.00p 69.00p 42116
21/03/2014 70.50p 71.00p 70.00p 70.50p 36733
20/03/2014 70.50p 70.50p 70.00p 70.50p 5000
19/03/2014 70.50p 71.00p 70.00p 70.50p 87500
18/03/2014 71.00p 71.00p 70.25p 70.50p 24105
17/03/2014 71.00p 72.50p 70.00p 72.50p 3649
14/03/2014 68.50p 72.00p 68.50p 71.00p 81624
13/03/2014 69.00p 72.12p 68.66p 69.00p 12611
12/03/2014 69.50p 69.50p 68.50p 69.50p 1515
11/03/2014 69.00p 71.00p 69.00p 69.50p 45550
10/03/2014 70.50p 70.90p 68.75p 69.00p 22714
07/03/2014 70.00p 70.50p 70.00p 70.50p 38330
06/03/2014 70.00p 70.20p 69.00p 70.00p 31930
05/03/2014 71.50p 71.50p 68.00p 70.00p 123492
04/03/2014 64.50p 76.00p 64.50p 71.50p 310287
03/03/2014 62.00p 66.50p 60.45p 64.50p 119583

*Close Price adjusted for both dividends and splits