Banco Santander S.A. (BNC) Share Price

Banks Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Banco Santander S.A.

Date Open High Low Close* Volume
12/02/2014 540.50p 559.12p 533.10p 533.25p 331015
11/02/2014 541.00p 545.90p 533.10p 543.50p 1044384
10/02/2014 540.50p 547.40p 533.50p 536.00p 182524
07/02/2014 538.00p 545.50p 531.60p 540.50p 415885
06/02/2014 527.50p 547.12p 524.50p 536.50p 534477
05/02/2014 518.50p 528.40p 516.60p 524.50p 213513
04/02/2014 516.50p 523.37p 512.00p 520.75p 887634
03/02/2014 519.00p 528.00p 512.00p 512.00p 253640
31/01/2014 525.00p 529.40p 515.00p 528.00p 254082
30/01/2014 520.00p 535.06p 515.50p 527.00p 371529
29/01/2014 533.50p 536.10p 514.90p 528.00p 2742986
28/01/2014 521.00p 535.92p 518.60p 523.00p 260028
27/01/2014 522.50p 529.00p 516.00p 519.00p 396912
24/01/2014 540.00p 548.02p 524.00p 526.00p 774185
23/01/2014 544.50p 548.60p 539.06p 541.00p 20608208
22/01/2014 548.50p 561.60p 537.10p 541.00p 303073
21/01/2014 554.00p 571.50p 546.60p 547.00p 1163062
20/01/2014 550.50p 557.20p 548.10p 553.25p 450791
17/01/2014 559.50p 564.90p 550.30p 553.50p 1071262
16/01/2014 572.00p 579.85p 559.00p 559.00p 1306070
15/01/2014 560.00p 574.43p 553.50p 565.00p 665934
14/01/2014 568.00p 569.00p 554.50p 568.00p 316888
13/01/2014 559.50p 573.00p 559.50p 564.50p 394925
10/01/2014 556.50p 566.50p 553.00p 561.50p 138880
09/01/2014 557.50p 567.00p 550.22p 556.00p 5314363
08/01/2014 560.00p 565.90p 550.10p 557.50p 387323
07/01/2014 542.00p 561.50p 538.36p 558.50p 362088
06/01/2014 537.50p 543.99p 529.00p 538.50p 295570
03/01/2014 527.50p 534.40p 527.00p 529.00p 5368306
02/01/2014 540.50p 541.50p 527.60p 531.50p 31088204
31/12/2013 542.00p 547.50p 537.42p 540.50p 57534
30/12/2013 542.50p 545.90p 540.60p 544.75p 550048
27/12/2013 541.50p 543.90p 538.60p 542.75p 74468
24/12/2013 539.00p 542.66p 530.00p 539.25p 171567
23/12/2013 533.00p 542.00p 528.70p 542.00p 91547
20/12/2013 529.00p 535.90p 524.75p 534.50p 71638536
19/12/2013 525.00p 530.00p 518.00p 524.75p 301481
18/12/2013 515.50p 519.00p 514.60p 518.00p 83547
17/12/2013 519.00p 521.50p 512.79p 515.25p 22270244
16/12/2013 504.50p 525.10p 504.50p 521.00p 146177
13/12/2013 513.00p 519.50p 505.60p 509.00p 676559
12/12/2013 517.00p 517.25p 506.60p 510.50p 270295
11/12/2013 525.00p 527.90p 515.10p 517.25p 130584
10/12/2013 525.00p 530.90p 521.03p 523.75p 589043
09/12/2013 524.50p 530.78p 520.10p 527.50p 537662
06/12/2013 520.50p 524.50p 509.90p 524.50p 335714
05/12/2013 526.50p 530.50p 515.10p 519.50p 190511
04/12/2013 531.50p 531.50p 522.10p 526.50p 540492
03/12/2013 537.50p 538.75p 527.60p 532.00p 286244
02/12/2013 546.00p 547.00p 534.00p 538.75p 179347
29/11/2013 551.00p 553.00p 543.00p 547.00p 16470614
28/11/2013 543.50p 550.40p 542.50p 548.50p 4331195
27/11/2013 545.50p 545.50p 536.00p 542.50p 41338732
26/11/2013 539.00p 541.50p 534.65p 536.00p 384624
25/11/2013 539.50p 542.50p 535.00p 539.00p 6406423
22/11/2013 536.00p 538.40p 530.60p 535.00p 696397
21/11/2013 523.50p 536.00p 523.50p 536.00p 152148
20/11/2013 531.00p 535.90p 527.00p 527.00p 237036
19/11/2013 541.50p 543.00p 533.50p 533.50p 138132
18/11/2013 539.00p 547.10p 529.60p 542.00p 472657
15/11/2013 531.00p 536.50p 530.00p 535.50p 284618
14/11/2013 542.00p 542.50p 525.60p 537.50p 247585
13/11/2013 539.00p 543.00p 531.00p 537.00p 347736
12/11/2013 551.00p 551.00p 538.10p 540.00p 200764
11/11/2013 545.00p 545.00p 532.00p 539.50p 142682
08/11/2013 535.50p 539.90p 527.50p 533.50p 520591
07/11/2013 547.50p 566.41p 537.60p 538.00p 328759
06/11/2013 542.50p 548.10p 541.60p 546.50p 352715
05/11/2013 551.50p 552.60p 534.40p 543.50p 434577
04/11/2013 548.00p 553.40p 545.10p 549.50p 272153
01/11/2013 551.00p 556.40p 546.60p 549.00p 107215
31/10/2013 549.00p 558.51p 547.10p 554.00p 108143
30/10/2013 555.50p 563.60p 547.60p 553.50p 2306643
29/10/2013 540.50p 555.60p 535.88p 554.50p 380512
28/10/2013 561.00p 563.40p 535.50p 549.50p 1089261
25/10/2013 563.00p 572.50p 552.50p 562.50p 570525
24/10/2013 558.00p 572.50p 548.00p 572.50p 477342
23/10/2013 573.00p 574.00p 549.60p 570.50p 337002
22/10/2013 570.50p 574.00p 567.10p 574.00p 627309
21/10/2013 575.00p 577.00p 565.10p 569.50p 805048
18/10/2013 571.00p 577.00p 564.10p 577.00p 1837873
17/10/2013 571.00p 571.00p 559.60p 567.00p 457830
16/10/2013 550.00p 568.00p 547.50p 566.00p 1622984
15/10/2013 555.50p 569.50p 552.50p 563.50p 4882312
14/10/2013 548.50p 562.75p 548.50p 552.50p 1885213
11/10/2013 557.00p 563.50p 548.20p 553.00p 162473
10/10/2013 537.50p 563.00p 537.10p 554.00p 1372242
09/10/2013 532.00p 540.50p 527.10p 535.50p 359077
08/10/2013 539.00p 541.38p 527.50p 527.50p 351291
07/10/2013 530.00p 537.90p 526.00p 532.00p 1440863
04/10/2013 515.50p 538.40p 515.10p 530.50p 833240
03/10/2013 512.00p 521.40p 511.60p 517.00p 307063
02/10/2013 511.00p 518.00p 509.60p 515.00p 447927
01/10/2013 509.00p 514.40p 503.60p 508.50p 97169
30/09/2013 500.00p 506.00p 489.60p 503.50p 1085473
27/09/2013 506.00p 510.90p 505.10p 506.00p 162600
26/09/2013 510.00p 513.40p 504.60p 511.00p 494724
25/09/2013 502.00p 509.90p 500.00p 509.50p 14199728
24/09/2013 497.25p 504.00p 491.77p 500.50p 225586
23/09/2013 503.00p 504.50p 492.27p 495.87p 277510
20/09/2013 501.00p 505.00p 497.52p 501.50p 2169068
19/09/2013 498.00p 505.00p 496.27p 505.00p 1507515
18/09/2013 485.25p 493.76p 484.25p 491.75p 273640
17/09/2013 485.00p 485.75p 478.53p 484.25p 465166
16/09/2013 492.00p 492.00p 482.29p 483.50p 328323
13/09/2013 481.00p 489.00p 478.29p 489.00p 1834401
12/09/2013 482.25p 488.75p 481.04p 488.75p 386048
11/09/2013 475.25p 483.00p 475.25p 483.00p 4009199
10/09/2013 474.00p 480.75p 471.02p 480.75p 281896
09/09/2013 464.50p 473.00p 462.04p 473.00p 326607
06/09/2013 461.25p 470.53p 459.29p 467.75p 336915
05/09/2013 462.25p 465.21p 458.54p 461.25p 1905488
04/09/2013 461.50p 466.00p 451.50p 460.00p 604340
03/09/2013 461.75p 463.80p 453.00p 460.13p 303388
02/09/2013 460.00p 465.89p 457.50p 460.50p 135356
30/08/2013 461.75p 465.02p 455.00p 457.50p 631221
29/08/2013 462.00p 466.81p 459.11p 463.25p 1493936
28/08/2013 464.50p 469.56p 458.50p 468.63p 265650
27/08/2013 482.75p 483.26p 465.44p 469.12p 291746
23/08/2013 480.00p 488.89p 476.48p 487.75p 196538
22/08/2013 471.75p 482.64p 470.33p 480.00p 334153
21/08/2013 472.50p 475.81p 467.00p 469.50p 134544
20/08/2013 480.00p 483.00p 467.14p 474.38p 296842
19/08/2013 494.25p 494.75p 480.00p 483.00p 446715
16/08/2013 488.75p 497.00p 481.75p 494.75p 331877
15/08/2013 493.25p 493.25p 476.89p 481.75p 176526
14/08/2013 489.50p 493.00p 484.14p 493.00p 189400
13/08/2013 468.00p 489.50p 468.00p 487.00p 101900
12/08/2013 486.75p 489.56p 482.69p 484.25p 636877
09/08/2013 483.50p 491.00p 482.19p 487.50p 209289
08/08/2013 480.25p 483.75p 478.06p 483.75p 197880
07/08/2013 475.00p 478.94p 472.00p 475.75p 86295
06/08/2013 478.75p 480.37p 471.00p 474.75p 137882
05/08/2013 480.75p 483.10p 474.87p 475.62p 551956
02/08/2013 484.00p 484.00p 473.90p 480.00p 359234
01/08/2013 481.00p 484.60p 472.25p 481.25p 610561
31/07/2013 477.25p 478.46p 472.07p 474.75p 297912
30/07/2013 472.25p 477.21p 468.46p 474.75p 2117807
29/07/2013 470.75p 474.00p 467.29p 468.25p 321359
26/07/2013 461.00p 474.50p 461.00p 468.50p 377029
25/07/2013 451.50p 466.25p 451.21p 464.00p 886508
24/07/2013 440.50p 452.50p 440.50p 452.50p 899708
23/07/2013 434.75p 444.00p 434.71p 444.00p 413419
22/07/2013 431.25p 435.28p 428.21p 432.75p 719421
19/07/2013 433.75p 434.03p 426.86p 428.50p 615466
18/07/2013 423.50p 435.64p 423.50p 434.00p 919917
17/07/2013 425.00p 426.50p 416.54p 426.50p 299703
16/07/2013 428.00p 428.00p 419.00p 425.00p 361492
15/07/2013 427.50p 429.28p 421.29p 428.00p 832408
12/07/2013 449.00p 449.00p 430.00p 438.00p 1320677
11/07/2013 448.00p 448.52p 438.85p 445.50p 269283
10/07/2013 446.00p 446.00p 432.45p 439.75p 204636
09/07/2013 445.75p 450.16p 442.00p 444.00p 264944
08/07/2013 435.50p 445.50p 428.00p 443.50p 303573
05/07/2013 440.00p 445.20p 428.00p 428.00p 301826
04/07/2013 423.50p 444.75p 422.85p 440.50p 663539
03/07/2013 422.25p 434.75p 408.95p 418.00p 730448
02/07/2013 432.00p 439.05p 428.00p 434.75p 382333
01/07/2013 430.00p 438.50p 420.25p 428.00p 528650
28/06/2013 431.00p 437.75p 418.47p 420.25p 702224
27/06/2013 431.25p 431.83p 417.85p 425.75p 342476
26/06/2013 413.50p 431.10p 410.00p 428.50p 262649
25/06/2013 417.00p 421.51p 410.00p 410.00p 676584
24/06/2013 416.00p 425.75p 407.75p 411.50p 891581
21/06/2013 427.00p 436.82p 419.50p 419.50p 2205888
20/06/2013 441.50p 450.25p 427.65p 430.75p 1888000
19/06/2013 455.75p 456.09p 447.65p 450.25p 368851
18/06/2013 448.50p 457.85p 448.50p 454.25p 597671
17/06/2013 449.50p 453.15p 430.25p 448.75p 332280
14/06/2013 453.50p 454.60p 447.25p 447.25p 589240
13/06/2013 443.00p 452.60p 437.85p 444.00p 310683
12/06/2013 445.00p 459.10p 445.00p 447.00p 135512
11/06/2013 450.00p 461.50p 442.60p 451.00p 362100
10/06/2013 466.00p 470.40p 456.10p 461.50p 227259
07/06/2013 462.00p 467.90p 459.35p 467.50p 216636
06/06/2013 469.00p 475.10p 458.00p 458.00p 186482
05/06/2013 476.25p 482.35p 468.25p 468.25p 208607
04/06/2013 470.00p 485.00p 467.00p 476.75p 307275
03/06/2013 468.00p 474.35p 465.90p 467.00p 739695
31/05/2013 473.00p 480.25p 471.10p 474.00p 565823
30/05/2013 477.00p 483.10p 474.35p 476.00p 386256
29/05/2013 472.75p 482.35p 471.35p 478.00p 201724
28/05/2013 465.75p 482.10p 449.25p 476.00p 961934
24/05/2013 461.25p 464.50p 449.25p 449.25p 308770
23/05/2013 458.50p 461.75p 451.75p 459.75p 373106
22/05/2013 460.00p 469.90p 460.00p 464.75p 763081
21/05/2013 462.50p 465.25p 454.36p 464.25p 405853
20/05/2013 471.00p 471.15p 450.00p 460.00p 370626
17/05/2013 458.00p 467.50p 458.00p 467.50p 374244
16/05/2013 459.75p 462.06p 454.85p 456.00p 214478
15/05/2013 456.00p 462.00p 449.65p 459.50p 285654
14/05/2013 455.00p 460.01p 418.00p 456.50p 250237
13/05/2013 465.00p 470.00p 452.00p 455.50p 335475
10/05/2013 469.25p 473.90p 462.00p 462.00p 168555
09/05/2013 475.25p 477.75p 468.71p 470.25p 178000
08/05/2013 475.75p 480.10p 444.80p 473.75p 251171
07/05/2013 470.00p 476.75p 467.85p 476.00p 157342
03/05/2013 465.75p 471.15p 459.50p 467.50p 1854529
02/05/2013 467.00p 476.75p 453.21p 460.50p 245319
01/05/2013 452.00p 467.31p 451.00p 456.00p 114130

*Close Price adjusted for both dividends and splits