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
02/05/2013 467.00p 476.75p 453.21p 460.50p 245319
01/05/2013 452.00p 467.31p 451.00p 456.00p 114130
30/04/2013 471.50p 474.90p 462.25p 462.25p 175620
29/04/2013 459.00p 471.50p 458.50p 469.50p 601332
26/04/2013 455.25p 461.00p 450.85p 458.50p 240270
25/04/2013 468.25p 475.50p 454.85p 462.38p 172539
24/04/2013 476.25p 560.00p 468.10p 475.50p 473800
23/04/2013 459.00p 538.00p 455.10p 478.75p 911075
22/04/2013 449.00p 457.29p 100.00p 453.50p 167949
19/04/2013 441.00p 452.55p 441.00p 445.50p 2068376
18/04/2013 458.25p 458.25p 435.85p 443.75p 353151
17/04/2013 449.75p 449.75p 436.05p 439.75p 332777
16/04/2013 445.25p 455.15p 442.20p 448.00p 2170355
15/04/2013 449.50p 455.00p 442.70p 444.75p 212659
12/04/2013 455.75p 456.48p 443.74p 444.00p 807919
11/04/2013 463.25p 477.40p 458.19p 467.00p 339783
10/04/2013 452.00p 478.75p 439.65p 468.75p 967877
09/04/2013 443.75p 452.55p 440.25p 450.00p 1387391
08/04/2013 446.75p 451.75p 439.45p 443.50p 877800
05/04/2013 444.25p 449.05p 432.25p 443.00p 532264
04/04/2013 455.25p 458.37p 437.45p 437.50p 585305
03/04/2013 449.00p 458.25p 442.45p 449.00p 524648
02/04/2013 445.00p 463.67p 434.49p 458.25p 455679
28/03/2013 440.00p 447.05p 432.00p 446.00p 1626206
27/03/2013 450.00p 451.47p 433.20p 442.00p 1262494
26/03/2013 460.00p 466.25p 447.25p 447.25p 438903
25/03/2013 485.25p 494.63p 457.20p 457.25p 422247
22/03/2013 478.00p 485.00p 470.85p 474.50p 289435
21/03/2013 488.50p 489.95p 472.85p 479.87p 245229
20/03/2013 486.75p 495.75p 479.92p 487.00p 325781
19/03/2013 495.75p 501.20p 471.70p 481.00p 453946
18/03/2013 495.00p 503.81p 488.95p 500.50p 641664
15/03/2013 514.50p 518.00p 508.20p 517.00p 833065
14/03/2013 515.00p 518.00p 507.25p 518.00p 314315
13/03/2013 510.50p 516.50p 501.70p 507.25p 545358
12/03/2013 515.00p 519.80p 510.70p 516.50p 197664
11/03/2013 519.50p 524.00p 509.43p 515.25p 459360
08/03/2013 511.00p 524.00p 504.80p 524.00p 354239
07/03/2013 506.50p 509.30p 500.80p 507.00p 286001
06/03/2013 509.50p 510.20p 497.00p 497.00p 439339
05/03/2013 496.00p 509.00p 496.00p 509.00p 732714
04/03/2013 491.25p 500.50p 489.45p 495.38p 3914253
01/03/2013 490.00p 503.50p 488.50p 495.00p 280769
28/02/2013 503.00p 505.20p 495.97p 498.00p 1478870
27/02/2013 490.50p 498.75p 482.50p 496.00p 298578
26/02/2013 485.00p 515.50p 482.10p 482.50p 513211
25/02/2013 517.50p 533.40p 506.40p 515.50p 433981
22/02/2013 504.00p 504.99p 491.00p 500.00p 409953
21/02/2013 501.00p 508.75p 491.00p 491.00p 426317
20/02/2013 520.50p 522.40p 508.75p 508.75p 162660
19/02/2013 505.50p 517.36p 503.60p 514.00p 189830
18/02/2013 505.00p 508.40p 500.10p 505.25p 485507
15/02/2013 510.00p 515.00p 507.00p 507.00p 297428
14/02/2013 516.50p 523.50p 506.90p 513.75p 241378
13/02/2013 516.50p 525.40p 513.00p 517.00p 196675
12/02/2013 506.50p 517.90p 500.40p 513.00p 378934
11/02/2013 508.00p 513.86p 499.39p 510.00p 139507
08/02/2013 494.00p 512.46p 494.00p 505.50p 256819
07/02/2013 505.00p 513.90p 491.00p 491.00p 216776
06/02/2013 510.00p 514.00p 496.60p 503.00p 164764
05/02/2013 489.00p 509.40p 486.90p 505.50p 170984
04/02/2013 521.50p 525.41p 489.00p 489.00p 831759
01/02/2013 509.50p 527.50p 508.10p 522.00p 426628
31/01/2013 543.00p 544.00p 527.50p 527.50p 366454
30/01/2013 556.00p 560.60p 547.56p 552.75p 183523
29/01/2013 554.00p 558.00p 551.10p 555.75p 803506
28/01/2013 558.00p 561.80p 552.00p 552.00p 145938
25/01/2013 556.00p 557.50p 547.50p 555.25p 136715
24/01/2013 532.50p 549.69p 532.50p 545.75p 149693
23/01/2013 539.13p 542.30p 537.70p 538.50p 164392
22/01/2013 542.00p 545.80p 537.75p 537.75p 538583
21/01/2013 539.50p 549.42p 536.70p 544.00p 284800
18/01/2013 541.50p 544.50p 535.50p 542.50p 231756
17/01/2013 535.00p 541.83p 531.66p 538.50p 113676
16/01/2013 526.00p 534.85p 525.00p 532.75p 820504
15/01/2013 532.00p 539.00p 526.16p 532.75p 273967
14/01/2013 548.00p 557.00p 544.00p 547.00p 739250
11/01/2013 534.00p 551.00p 529.00p 545.75p 562543
10/01/2013 517.50p 534.50p 517.50p 533.25p 227754
09/01/2013 519.00p 528.50p 513.50p 522.75p 83678
08/01/2013 519.50p 527.81p 509.00p 516.00p 93712
07/01/2013 513.00p 523.00p 509.00p 509.00p 169377
04/01/2013 505.50p 520.00p 505.50p 508.50p 132472
03/01/2013 508.50p 514.50p 502.50p 507.00p 2273705
02/01/2013 505.00p 516.23p 498.45p 510.00p 621084
31/12/2012 486.50p 492.40p 482.45p 490.25p 61079
28/12/2012 497.00p 503.59p 486.80p 491.50p 124118
27/12/2012 499.00p 507.57p 494.32p 504.00p 225709
24/12/2012 498.00p 499.41p 493.25p 495.50p 138413
21/12/2012 490.25p 497.72p 485.80p 494.88p 196250
20/12/2012 486.50p 492.20p 485.00p 485.00p 1331665
19/12/2012 487.00p 495.88p 486.50p 488.25p 3015190
18/12/2012 478.50p 484.30p 476.57p 484.25p 194068
17/12/2012 470.00p 482.70p 460.50p 474.50p 114437
14/12/2012 487.00p 487.00p 476.70p 478.75p 335955
13/12/2012 479.25p 480.55p 473.33p 477.75p 675055
12/12/2012 462.00p 474.20p 462.00p 471.50p 83618
11/12/2012 462.25p 472.96p 461.56p 469.37p 100377
10/12/2012 466.00p 466.85p 454.00p 461.00p 579811
07/12/2012 477.25p 478.65p 470.65p 470.75p 92749
06/12/2012 477.50p 484.55p 475.30p 476.88p 142512
05/12/2012 480.00p 487.45p 474.70p 475.50p 529070
04/12/2012 478.67p 487.50p 477.45p 487.50p 241141
03/12/2012 482.00p 487.58p 477.55p 479.87p 340096
30/11/2012 476.25p 484.75p 475.50p 484.75p 274065
29/11/2012 470.50p 477.80p 470.00p 470.00p 296933
28/11/2012 458.75p 465.95p 457.80p 465.25p 296203
27/11/2012 471.00p 473.00p 463.55p 465.75p 152541
26/11/2012 466.50p 469.50p 462.00p 462.00p 85810
23/11/2012 467.00p 470.50p 462.50p 465.37p 125881
22/11/2012 462.75p 467.57p 456.75p 460.00p 141246
21/11/2012 451.25p 461.25p 450.25p 455.75p 804154
20/11/2012 451.75p 457.75p 447.25p 455.88p 97258
19/11/2012 442.00p 460.50p 439.25p 457.50p 841767
16/11/2012 447.00p 454.50p 435.00p 435.00p 596975
15/11/2012 447.25p 480.39p 441.75p 453.00p 89378
14/11/2012 458.25p 461.00p 443.45p 450.50p 85477
13/11/2012 430.50p 450.51p 427.90p 446.50p 167695
12/11/2012 437.00p 463.49p 429.25p 436.50p 142492
09/11/2012 440.25p 442.75p 428.49p 436.00p 313116
08/11/2012 446.00p 450.39p 438.00p 442.50p 1495169
07/11/2012 461.50p 465.25p 438.50p 438.50p 148982
06/11/2012 457.75p 461.28p 455.78p 456.25p 360037
05/11/2012 460.50p 463.25p 457.61p 460.38p 74155
02/11/2012 466.75p 474.53p 462.77p 466.75p 123444
01/11/2012 462.00p 471.72p 458.77p 465.50p 96066
31/10/2012 465.25p 474.07p 463.50p 463.50p 588788
30/10/2012 462.00p 465.25p 455.55p 463.50p 69656
29/10/2012 455.50p 458.57p 449.25p 449.25p 73319
26/10/2012 457.25p 461.28p 450.02p 459.00p 185981
25/10/2012 465.00p 470.75p 461.00p 463.63p 212338
24/10/2012 465.00p 470.22p 457.25p 469.88p 124002
23/10/2012 473.75p 473.75p 461.69p 464.50p 138428
22/10/2012 473.00p 499.49p 469.02p 478.00p 234457
19/10/2012 485.75p 489.00p 473.25p 474.00p 410497
18/10/2012 495.50p 499.25p 483.45p 487.75p 297120
17/10/2012 487.00p 518.35p 481.00p 498.25p 408977
16/10/2012 475.25p 494.68p 466.30p 490.00p 123157
15/10/2012 470.00p 477.25p 461.25p 464.00p 116807
12/10/2012 470.25p 476.00p 462.75p 465.63p 315647
11/10/2012 455.00p 470.55p 450.30p 466.00p 97139
10/10/2012 467.50p 472.45p 455.75p 458.00p 130425
09/10/2012 478.75p 489.20p 466.67p 469.00p 90824
08/10/2012 478.50p 489.70p 478.25p 484.00p 842672
05/10/2012 478.50p 489.81p 469.25p 482.00p 120345
04/10/2012 471.75p 479.10p 466.45p 471.00p 50748
03/10/2012 471.50p 479.10p 466.45p 468.75p 90281
02/10/2012 466.00p 482.75p 460.65p 475.00p 104671
01/10/2012 463.75p 474.17p 463.40p 470.50p 84871
28/09/2012 470.00p 478.15p 460.34p 465.50p 417131
27/09/2012 474.25p 477.05p 466.65p 471.00p 72640
26/09/2012 480.50p 486.55p 467.45p 472.50p 414501
25/09/2012 491.75p 498.55p 487.80p 498.50p 129481
24/09/2012 492.75p 495.63p 487.20p 495.63p 116847
21/09/2012 483.25p 497.29p 481.15p 492.00p 101948
20/09/2012 484.25p 488.60p 475.02p 481.00p 103802
19/09/2012 493.00p 496.75p 486.20p 493.00p 1510978
18/09/2012 498.00p 500.30p 484.25p 491.00p 166038
17/09/2012 500.00p 505.80p 498.20p 504.00p 291781
14/09/2012 508.00p 512.80p 499.79p 507.50p 547445
13/09/2012 496.25p 504.03p 483.45p 493.25p 171249
12/09/2012 499.25p 507.00p 491.25p 502.00p 2368676
11/09/2012 483.25p 490.95p 473.20p 486.00p 351177
10/09/2012 481.25p 487.50p 480.70p 487.50p 476424
07/09/2012 479.50p 490.25p 478.20p 484.00p 2077306
06/09/2012 456.50p 475.05p 450.70p 472.00p 344510
05/09/2012 451.25p 456.20p 447.20p 453.00p 234416
04/09/2012 449.00p 455.75p 446.25p 446.25p 201161
03/09/2012 443.75p 448.50p 440.95p 447.25p 131950
31/08/2012 419.00p 449.76p 418.85p 446.00p 1934139
30/08/2012 432.75p 433.50p 419.48p 424.88p 116182
29/08/2012 443.00p 444.25p 429.10p 431.87p 107781
28/08/2012 443.25p 446.10p 436.60p 438.12p 156528
24/08/2012 436.50p 441.30p 429.95p 440.50p 547123
23/08/2012 440.75p 445.13p 425.21p 433.00p 138747
22/08/2012 443.75p 449.55p 434.45p 438.50p 746442
21/08/2012 443.25p 485.41p 441.58p 450.00p 234581
20/08/2012 446.75p 454.63p 434.70p 443.75p 304320
17/08/2012 443.25p 450.55p 442.00p 442.00p 247459
16/08/2012 422.50p 440.50p 421.95p 440.50p 334746
15/08/2012 422.00p 424.75p 420.20p 423.00p 247156
14/08/2012 423.00p 425.95p 419.70p 422.00p 168869
13/08/2012 414.75p 422.38p 406.45p 419.37p 395366
10/08/2012 416.00p 419.05p 407.20p 412.00p 175436
09/08/2012 421.75p 428.55p 410.45p 416.00p 741921
08/08/2012 421.75p 427.86p 414.25p 427.00p 382166
07/08/2012 414.75p 421.70p 407.50p 421.50p 411144
06/08/2012 393.75p 413.75p 390.50p 403.00p 332238
03/08/2012 356.50p 393.00p 355.05p 393.00p 209238
02/08/2012 391.50p 401.75p 359.75p 359.75p 370799
01/08/2012 385.50p 393.26p 380.55p 393.00p 123973
31/07/2012 387.50p 396.56p 381.48p 386.00p 247150
30/07/2012 371.00p 390.66p 368.77p 387.50p 368293
27/07/2012 356.25p 375.00p 343.25p 373.75p 704465
26/07/2012 323.25p 351.65p 318.28p 349.25p 546568
25/07/2012 315.50p 327.35p 312.25p 322.00p 652648
24/07/2012 331.50p 336.25p 314.75p 315.50p 185199
23/07/2012 320.00p 334.75p 309.58p 327.00p 683398
20/07/2012 352.50p 387.99p 325.85p 327.75p 700417
19/07/2012 341.25p 358.75p 341.25p 355.00p 872292

*Close Price adjusted for both dividends and splits