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
18/07/2012 358.75p 364.40p 346.62p 358.00p 244301
17/07/2012 351.25p 361.40p 349.35p 349.75p 478914
16/07/2012 370.00p 370.00p 350.25p 359.00p 384406
13/07/2012 370.00p 373.90p 358.10p 367.50p 253571
12/07/2012 385.50p 388.40p 371.00p 380.00p 52258
11/07/2012 372.75p 385.00p 372.10p 383.50p 128950
10/07/2012 382.75p 412.30p 373.25p 378.50p 636615
09/07/2012 387.25p 392.75p 369.25p 380.75p 1194233
06/07/2012 398.75p 403.90p 384.35p 388.50p 265854
05/07/2012 424.50p 431.55p 398.35p 404.25p 321386
04/07/2012 426.00p 431.65p 422.10p 426.00p 2096435
03/07/2012 423.75p 429.75p 419.00p 426.00p 127410
02/07/2012 418.00p 425.65p 415.35p 421.50p 408278
29/06/2012 420.50p 421.45p 400.35p 416.75p 511965
28/06/2012 388.75p 392.55p 380.45p 392.00p 100514
27/06/2012 374.75p 388.37p 374.75p 388.37p 153073
26/06/2012 384.00p 390.80p 375.95p 380.00p 106557
25/06/2012 401.25p 403.10p 383.45p 385.37p 229416
22/06/2012 405.75p 411.46p 393.20p 402.87p 177424
21/06/2012 399.50p 412.55p 390.82p 400.12p 796802
20/06/2012 387.50p 402.00p 387.50p 402.00p 535227
19/06/2012 387.00p 390.20p 369.20p 389.50p 122183
18/06/2012 407.25p 410.23p 375.95p 376.75p 678842
15/06/2012 406.75p 413.00p 389.95p 395.37p 654565
14/06/2012 392.25p 403.75p 392.20p 402.00p 230642
13/06/2012 382.00p 396.70p 382.00p 390.00p 284888
12/06/2012 384.50p 393.70p 382.95p 388.25p 691955
11/06/2012 396.00p 459.80p 389.20p 392.00p 255770
08/06/2012 380.25p 396.00p 375.45p 396.00p 165727
07/06/2012 379.50p 395.41p 379.50p 383.00p 299963
06/06/2012 373.75p 383.40p 368.60p 379.50p 226016
01/06/2012 347.25p 353.65p 340.35p 345.00p 409997
31/05/2012 336.00p 344.87p 336.00p 340.00p 1553264
30/05/2012 338.75p 352.00p 335.00p 336.00p 1028427
29/05/2012 354.00p 354.00p 337.60p 341.75p 623472
28/05/2012 370.25p 370.25p 349.60p 351.75p 942984
25/05/2012 378.00p 378.00p 358.60p 361.00p 496390
24/05/2012 353.50p 367.92p 352.85p 363.00p 347197
23/05/2012 366.75p 370.39p 356.60p 357.00p 199391
22/05/2012 370.25p 374.75p 362.69p 371.00p 1918477
21/05/2012 363.50p 369.60p 358.10p 362.00p 986150
18/05/2012 337.75p 373.00p 337.75p 365.00p 581593
17/05/2012 362.50p 366.65p 346.35p 355.25p 510260
16/05/2012 365.50p 374.35p 356.60p 362.00p 220901
15/05/2012 382.25p 382.25p 363.00p 363.00p 131841
14/05/2012 379.50p 382.15p 373.10p 375.50p 547362
11/05/2012 387.75p 395.15p 374.10p 394.00p 217845
10/05/2012 381.50p 395.90p 375.10p 392.37p 633945
09/05/2012 392.00p 392.00p 367.35p 372.87p 167380
08/05/2012 390.75p 402.60p 387.50p 387.50p 373631
04/05/2012 371.50p 386.10p 367.65p 376.00p 180437
03/05/2012 373.50p 381.50p 369.60p 372.00p 371038
02/05/2012 403.25p 403.25p 365.35p 367.00p 432002
01/05/2012 367.00p 394.10p 358.10p 387.00p 87178
30/04/2012 397.00p 400.35p 384.25p 384.25p 292731
27/04/2012 375.00p 397.10p 370.65p 397.00p 263517
26/04/2012 406.00p 407.15p 378.00p 385.00p 569877
25/04/2012 375.00p 419.38p 375.00p 403.50p 572232
24/04/2012 383.50p 393.25p 377.50p 392.75p 831986
23/04/2012 385.25p 386.40p 375.35p 382.25p 232665
20/04/2012 379.25p 391.90p 374.10p 389.88p 364782
19/04/2012 393.00p 398.50p 377.65p 379.63p 346777
18/04/2012 407.75p 412.60p 391.75p 391.75p 217281
17/04/2012 388.75p 415.50p 388.75p 415.50p 148805
16/04/2012 400.00p 406.65p 393.60p 403.00p 623064
13/04/2012 417.00p 425.90p 401.57p 406.00p 1020625
12/04/2012 437.75p 445.90p 420.35p 426.00p 222910
11/04/2012 435.50p 443.25p 425.35p 432.00p 1864714
10/04/2012 445.75p 445.75p 423.00p 423.00p 431631
05/04/2012 446.25p 454.65p 434.35p 443.00p 151678
04/04/2012 458.75p 463.66p 441.35p 442.75p 245936
03/04/2012 475.00p 482.75p 464.25p 464.25p 124522
02/04/2012 481.00p 481.76p 464.85p 476.50p 1039905
30/03/2012 474.75p 483.00p 470.85p 479.13p 166062
29/03/2012 484.00p 489.10p 472.35p 481.00p 222577
28/03/2012 496.00p 499.85p 481.09p 485.00p 376669
27/03/2012 508.50p 510.40p 490.85p 491.00p 240963
26/03/2012 498.00p 511.77p 489.00p 504.00p 276977
23/03/2012 509.00p 511.90p 495.60p 506.50p 595193
22/03/2012 509.00p 514.00p 502.60p 514.00p 144016
21/03/2012 533.50p 534.20p 513.20p 517.50p 343091
20/03/2012 532.00p 538.30p 527.20p 533.50p 276418
19/03/2012 531.50p 540.30p 523.70p 538.00p 147939
16/03/2012 520.00p 527.29p 513.20p 522.25p 1352826
15/03/2012 513.00p 521.50p 513.00p 518.00p 271123
14/03/2012 524.00p 525.64p 511.70p 517.50p 121901
13/03/2012 508.00p 517.78p 505.20p 512.75p 88016
12/03/2012 512.50p 514.57p 499.74p 505.50p 100321
09/03/2012 517.50p 519.50p 508.10p 513.25p 722611
08/03/2012 512.50p 517.50p 502.10p 517.50p 2236973
07/03/2012 491.25p 504.50p 488.35p 504.50p 899837
06/03/2012 508.00p 516.40p 497.35p 505.00p 475262
05/03/2012 520.50p 531.40p 517.10p 522.50p 89618
02/03/2012 527.50p 533.38p 525.10p 525.50p 256783
01/03/2012 526.00p 529.40p 514.60p 526.50p 1702981
29/02/2012 535.00p 538.10p 518.00p 518.00p 437329
28/02/2012 533.50p 540.00p 524.10p 533.00p 104267
27/02/2012 527.50p 530.60p 519.60p 529.50p 920104
24/02/2012 532.00p 539.10p 524.60p 532.25p 222286
23/02/2012 537.50p 544.40p 528.10p 534.75p 197843
22/02/2012 544.50p 551.80p 532.00p 532.00p 1837758
21/02/2012 549.00p 556.00p 538.60p 556.00p 79603
20/02/2012 554.00p 555.00p 538.00p 555.00p 192263
17/02/2012 505.00p 537.60p 505.00p 528.75p 139118
16/02/2012 520.00p 525.60p 508.10p 517.50p 117890
15/02/2012 541.00p 546.60p 533.60p 538.75p 91648
14/02/2012 539.00p 546.50p 534.60p 543.00p 428162
13/02/2012 545.50p 551.68p 542.10p 544.25p 89358
10/02/2012 543.50p 548.90p 535.10p 542.50p 104214
09/02/2012 551.00p 557.40p 547.10p 552.75p 361372
08/02/2012 540.00p 553.90p 540.00p 549.00p 636129
07/02/2012 537.50p 550.00p 527.10p 550.00p 690783
06/02/2012 526.50p 535.60p 524.00p 532.50p 852551
03/02/2012 525.00p 536.40p 522.10p 532.25p 863848
02/02/2012 518.50p 525.25p 512.10p 525.25p 326981
01/02/2012 498.25p 516.40p 497.35p 507.00p 99469
31/01/2012 506.50p 508.60p 491.60p 497.38p 92355
30/01/2012 503.50p 511.60p 496.35p 500.87p 95256
27/01/2012 509.00p 519.00p 506.60p 516.00p 72219
26/01/2012 506.50p 520.00p 505.10p 516.00p 191838
25/01/2012 501.50p 506.40p 489.35p 499.50p 319019
24/01/2012 501.50p 502.40p 491.10p 500.37p 83934
23/01/2012 491.00p 506.10p 487.35p 497.75p 385917
20/01/2012 493.50p 493.50p 483.35p 490.63p 181668
19/01/2012 473.25p 494.00p 470.10p 494.00p 580957
18/01/2012 471.00p 479.60p 465.10p 466.87p 107010
17/01/2012 472.00p 479.65p 467.10p 471.00p 139702
16/01/2012 463.50p 475.80p 461.70p 467.00p 264520
13/01/2012 485.00p 488.40p 472.20p 479.00p 76722
12/01/2012 476.00p 489.75p 473.75p 478.38p 90220
11/01/2012 471.00p 475.00p 466.10p 471.62p 51396
10/01/2012 470.00p 476.70p 452.35p 471.25p 92867
09/01/2012 446.25p 462.40p 445.60p 449.38p 169236
06/01/2012 456.75p 462.00p 444.60p 447.75p 147548
05/01/2012 464.75p 476.35p 454.85p 459.88p 232826
04/01/2012 484.50p 490.00p 475.35p 479.87p 247207
03/01/2012 494.50p 504.56p 485.85p 500.87p 62515
30/12/2011 490.75p 492.75p 486.10p 492.75p 210828
29/12/2011 478.25p 485.65p 471.00p 484.75p 62910
28/12/2011 481.00p 488.15p 474.85p 480.12p 38009
23/12/2011 486.75p 490.54p 484.35p 488.37p 38874
22/12/2011 480.75p 483.65p 475.00p 475.00p 65968
21/12/2011 491.25p 494.75p 466.85p 469.75p 60544
20/12/2011 471.75p 486.07p 467.35p 480.50p 218833
19/12/2011 466.75p 479.65p 464.00p 464.00p 79502
16/12/2011 471.75p 560.00p 462.30p 466.87p 706287
15/12/2011 465.50p 474.00p 461.85p 469.37p 107811
14/12/2011 473.25p 486.15p 463.60p 466.25p 47670
13/12/2011 486.00p 488.60p 467.10p 476.25p 64078
12/12/2011 496.75p 507.40p 486.35p 489.87p 685252
09/12/2011 494.75p 512.60p 487.35p 509.75p 202794
08/12/2011 511.50p 514.40p 494.75p 494.75p 82889
07/12/2011 521.00p 526.00p 494.35p 506.00p 153027
06/12/2011 510.00p 513.80p 504.00p 512.00p 96025
05/12/2011 505.50p 513.50p 500.60p 513.50p 176938
02/12/2011 455.25p 500.50p 455.25p 495.75p 187405
01/12/2011 478.00p 481.40p 475.45p 478.13p 106154
30/11/2011 461.25p 484.60p 458.60p 473.00p 123711
29/11/2011 464.25p 477.50p 461.60p 464.50p 74325
28/11/2011 465.00p 473.40p 455.60p 472.00p 73487
25/11/2011 450.75p 450.75p 434.35p 444.37p 142971
24/11/2011 445.75p 455.50p 439.00p 439.00p 103351
23/11/2011 450.00p 457.40p 439.25p 439.25p 74742
22/11/2011 454.00p 472.15p 452.10p 455.38p 72319
21/11/2011 472.25p 476.90p 460.92p 469.75p 160352
18/11/2011 470.25p 487.00p 469.35p 487.00p 172199
17/11/2011 480.00p 480.50p 470.50p 480.00p 148095
16/11/2011 474.75p 484.90p 471.40p 476.00p 203220
15/11/2011 477.25p 478.90p 469.85p 478.00p 272663
14/11/2011 502.00p 503.50p 480.00p 489.00p 70510
11/11/2011 478.50p 500.40p 478.50p 492.00p 74412
10/11/2011 467.00p 484.75p 467.00p 482.00p 34576
09/11/2011 479.00p 497.90p 470.00p 470.00p 40438
08/11/2011 487.00p 502.00p 487.00p 494.50p 283430
07/11/2011 492.00p 500.00p 484.50p 491.50p 67644
04/11/2011 512.00p 516.50p 489.00p 492.00p 282876
03/11/2011 496.75p 514.00p 487.00p 514.00p 87589
02/11/2011 511.50p 515.50p 495.00p 500.00p 492504
01/11/2011 518.00p 523.50p 494.00p 494.00p 71874
31/10/2011 557.00p 559.50p 533.00p 536.25p 46748
28/10/2011 576.50p 576.50p 557.50p 564.50p 609504
27/10/2011 547.00p 572.50p 540.00p 570.00p 503912
26/10/2011 525.50p 531.50p 516.00p 523.00p 438965
25/10/2011 532.00p 534.00p 522.00p 534.00p 40322
24/10/2011 529.00p 541.00p 524.00p 541.00p 50048
21/10/2011 522.00p 714.65p 512.50p 518.00p 598118
20/10/2011 548.50p 548.50p 504.00p 504.00p 1056899
19/10/2011 537.00p 544.50p 535.00p 535.50p 391337
18/10/2011 548.50p 548.50p 518.00p 524.00p 77139
17/10/2011 541.00p 583.00p 528.50p 536.00p 157310
14/10/2011 543.50p 554.22p 538.00p 550.00p 206605
13/10/2011 593.00p 593.00p 538.50p 544.00p 23729
12/10/2011 548.50p 565.00p 541.50p 565.00p 1057036
11/10/2011 546.00p 558.50p 539.00p 549.50p 5579047
10/10/2011 555.00p 556.50p 541.00p 556.50p 39498
07/10/2011 550.00p 555.50p 540.00p 553.00p 334798
06/10/2011 528.00p 550.50p 528.00p 550.50p 162861
05/10/2011 515.50p 524.67p 509.50p 521.50p 657259
04/10/2011 504.00p 515.50p 492.00p 506.00p 132417
03/10/2011 520.50p 523.50p 509.50p 516.50p 19468

*Close Price adjusted for both dividends and splits