Sanne Group (SNN) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Sanne Group

Date Open High Low Close* Volume
04/08/2022 918.00p 921.00p 921.00p 921.00p 0
03/08/2022 918.00p 923.00p 918.00p 921.00p 1776585
02/08/2022 920.00p 920.00p 918.00p 918.00p 652781
01/08/2022 920.00p 920.00p 918.00p 920.00p 146153
29/07/2022 920.00p 920.00p 9.20p 920.00p 559542
28/07/2022 918.00p 920.00p 918.00p 920.00p 25149
27/07/2022 919.00p 920.00p 919.00p 919.00p 9057540
26/07/2022 920.00p 920.00p 918.00p 919.00p 82864
25/07/2022 917.00p 924.00p 917.00p 920.00p 111350
22/07/2022 907.00p 914.00p 907.00p 914.00p 152265
21/07/2022 908.00p 908.00p 907.00p 907.00p 68058
20/07/2022 908.00p 908.00p 907.00p 908.00p 88575
19/07/2022 907.00p 908.00p 907.00p 908.00p 85736
18/07/2022 908.00p 908.00p 906.00p 908.00p 196639
15/07/2022 905.00p 907.00p 905.00p 907.00p 345694
14/07/2022 902.00p 906.00p 902.00p 906.00p 45418
13/07/2022 905.00p 907.00p 904.00p 905.00p 117773
12/07/2022 907.00p 907.00p 905.00p 905.00p 17974
11/07/2022 905.00p 907.00p 905.00p 905.00p 139338
08/07/2022 906.00p 907.00p 905.00p 906.00p 66285
07/07/2022 905.00p 907.00p 905.00p 906.00p 257023
06/07/2022 906.00p 908.00p 905.00p 906.00p 308059
05/07/2022 908.00p 908.00p 905.00p 905.00p 627407
04/07/2022 908.00p 909.00p 907.00p 907.00p 34123
01/07/2022 904.00p 910.00p 904.00p 910.00p 273772
30/06/2022 905.00p 907.00p 904.00p 906.00p 103940
29/06/2022 904.00p 912.00p 904.00p 908.00p 258411
28/06/2022 906.00p 907.45p 904.00p 907.00p 132039
27/06/2022 905.00p 907.00p 902.00p 907.00p 123616
24/06/2022 903.00p 908.00p 902.00p 907.00p 106842
23/06/2022 896.00p 904.00p 896.00p 904.00p 135012
22/06/2022 894.00p 905.00p 894.00p 905.00p 273178
21/06/2022 898.00p 902.00p 898.00p 901.00p 458596
20/06/2022 902.00p 902.00p 896.00p 899.00p 89779
17/06/2022 899.00p 905.00p 895.00p 895.00p 679536
16/06/2022 900.00p 901.00p 899.00p 901.00p 266333
15/06/2022 905.00p 905.00p 898.00p 900.00p 532387
14/06/2022 905.00p 906.00p 895.00p 899.00p 799923
13/06/2022 901.00p 902.00p 898.98p 900.00p 290228
10/06/2022 908.00p 908.00p 900.00p 901.00p 365808
09/06/2022 900.00p 905.00p 899.00p 901.00p 550527
08/06/2022 901.00p 903.00p 898.00p 900.00p 112469
07/06/2022 900.00p 905.00p 899.04p 904.00p 95168
06/06/2022 905.00p 905.00p 899.00p 900.00p 38017
01/06/2022 899.00p 903.00p 897.00p 899.00p 418384
31/05/2022 900.00p 900.00p 898.00p 900.00p 487431
30/05/2022 899.00p 904.00p 898.00p 899.00p 272539
27/05/2022 920.00p 920.00p 897.00p 900.00p 453573
26/05/2022 900.00p 900.00p 898.00p 899.00p 586487
25/05/2022 899.00p 901.00p 898.00p 899.00p 451569
24/05/2022 909.00p 909.00p 900.00p 900.00p 609968
23/05/2022 886.00p 904.00p 883.00p 902.00p 858872
20/05/2022 893.00p 896.00p 886.26p 893.00p 163915
19/05/2022 888.00p 897.00p 888.00p 893.00p 86786
18/05/2022 897.00p 898.00p 895.00p 896.00p 218062
17/05/2022 896.00p 896.00p 893.00p 895.00p 175980
16/05/2022 896.00p 900.00p 893.00p 896.00p 38000
13/05/2022 893.00p 898.00p 893.00p 897.00p 852707
12/05/2022 892.00p 894.00p 891.00p 893.00p 237514
11/05/2022 905.00p 905.00p 891.00p 895.00p 1808408
10/05/2022 904.00p 904.00p 903.00p 903.00p 31383
09/05/2022 903.00p 904.00p 903.00p 904.00p 59089
06/05/2022 906.00p 907.00p 904.00p 904.00p 323877
05/05/2022 907.00p 907.00p 905.00p 905.00p 1365252
04/05/2022 906.00p 907.00p 906.00p 906.00p 630103
03/05/2022 907.00p 907.00p 906.00p 906.00p 1046428
02/05/2022 906.00p 907.50p 906.00p 907.00p 199640
29/04/2022 906.00p 907.50p 906.00p 907.00p 199640
28/04/2022 906.00p 907.00p 905.00p 905.00p 154738
27/04/2022 906.00p 908.00p 905.00p 907.00p 2408134
26/04/2022 919.00p 919.00p 906.00p 906.00p 843234
25/04/2022 906.00p 907.00p 905.00p 906.00p 805735
22/04/2022 906.00p 907.00p 905.00p 906.00p 89694
21/04/2022 908.00p 908.00p 905.00p 905.00p 92493
20/04/2022 907.00p 908.00p 906.00p 906.00p 2462140
19/04/2022 915.00p 920.00p 905.00p 905.00p 61565
14/04/2022 907.00p 909.00p 906.00p 909.00p 39501
13/04/2022 908.00p 910.00p 906.00p 906.00p 320179
12/04/2022 905.00p 909.00p 905.00p 906.00p 70940
11/04/2022 907.00p 913.00p 906.00p 906.00p 65498
08/04/2022 905.00p 906.00p 905.00p 906.00p 2821689
07/04/2022 906.00p 907.00p 905.00p 905.00p 320864
06/04/2022 906.00p 908.00p 906.00p 906.00p 239552
05/04/2022 906.00p 908.00p 905.00p 907.00p 1655910
04/04/2022 905.00p 910.00p 904.00p 905.00p 1343051
01/04/2022 914.00p 914.00p 899.00p 905.00p 25903668
31/03/2022 914.00p 915.00p 914.00p 914.00p 108845
30/03/2022 915.00p 917.00p 914.00p 914.00p 171989
29/03/2022 914.00p 917.00p 914.00p 917.00p 86451
28/03/2022 916.00p 916.00p 914.00p 914.00p 7221972
25/03/2022 914.00p 920.51p 914.00p 916.00p 529007
24/03/2022 915.00p 916.00p 914.00p 914.00p 634029
23/03/2022 916.00p 916.00p 914.00p 915.00p 247027
22/03/2022 915.00p 916.00p 914.80p 916.00p 670473
21/03/2022 916.00p 916.00p 914.00p 914.00p 38545
18/03/2022 915.00p 916.00p 914.00p 915.00p 761647
17/03/2022 915.00p 917.00p 914.52p 916.00p 1308025
16/03/2022 918.00p 918.00p 915.00p 917.00p 345515
15/03/2022 914.00p 915.00p 914.00p 914.00p 42442
14/03/2022 914.00p 915.00p 914.00p 914.00p 26842
11/03/2022 913.00p 915.00p 913.00p 915.00p 157383
10/03/2022 913.00p 915.00p 913.00p 915.00p 218867
09/03/2022 913.00p 915.00p 912.00p 915.00p 246151
08/03/2022 912.00p 913.00p 912.00p 912.00p 359680
07/03/2022 913.00p 914.00p 911.00p 912.00p 301747
04/03/2022 912.00p 914.00p 912.00p 913.00p 101338
03/03/2022 917.00p 917.00p 903.00p 912.00p 350565
02/03/2022 915.00p 915.00p 913.00p 914.00p 122823
01/03/2022 914.00p 915.00p 913.00p 913.00p 2644296
28/02/2022 912.00p 914.00p 912.00p 913.00p 1989784
25/02/2022 914.00p 915.00p 913.00p 914.00p 452901
24/02/2022 913.00p 914.00p 912.00p 913.00p 3582300
23/02/2022 914.00p 915.00p 913.00p 914.00p 194145
22/02/2022 914.00p 915.00p 913.00p 914.00p 673597
21/02/2022 914.00p 915.00p 914.00p 914.00p 135226
18/02/2022 914.00p 916.00p 911.00p 914.00p 186923
17/02/2022 914.00p 915.00p 914.00p 914.00p 2559984
16/02/2022 914.00p 915.55p 914.00p 914.00p 1106169
15/02/2022 915.00p 915.00p 914.00p 915.00p 515031
14/02/2022 914.00p 915.55p 913.95p 914.00p 638099
11/02/2022 914.00p 915.00p 914.00p 914.00p 1256342
10/02/2022 915.00p 919.00p 914.00p 914.00p 121978
09/02/2022 915.00p 916.00p 914.00p 914.00p 128590
08/02/2022 913.00p 916.00p 913.00p 915.00p 179518
07/02/2022 915.00p 915.00p 913.00p 913.00p 48155
04/02/2022 915.00p 915.00p 914.00p 914.00p 53768
03/02/2022 915.00p 916.00p 914.00p 914.00p 182104
02/02/2022 914.00p 917.00p 914.00p 915.00p 196772
01/02/2022 915.00p 915.00p 914.00p 915.00p 140637
31/01/2022 914.00p 915.00p 913.00p 915.00p 190635
28/01/2022 913.00p 914.00p 912.00p 912.00p 191431
27/01/2022 912.00p 914.00p 912.00p 912.00p 63833
26/01/2022 913.00p 914.00p 912.00p 914.00p 57454
25/01/2022 912.00p 913.00p 911.00p 912.00p 248077
24/01/2022 912.00p 913.00p 911.00p 911.00p 394858
21/01/2022 912.00p 913.00p 912.00p 912.00p 734556
20/01/2022 913.00p 914.00p 912.00p 912.00p 158067
19/01/2022 912.00p 913.00p 912.00p 913.00p 378844
18/01/2022 912.00p 914.00p 912.00p 912.00p 49676
17/01/2022 913.00p 914.00p 913.00p 913.00p 1053160
14/01/2022 911.00p 914.00p 911.00p 912.00p 306085
13/01/2022 912.00p 913.00p 912.00p 912.00p 9896864
12/01/2022 914.00p 914.00p 912.00p 912.00p 310741
10/01/2022 912.00p 913.00p 911.00p 911.00p 3991985
07/01/2022 913.00p 914.00p 911.00p 912.00p 2809502
06/01/2022 911.00p 914.00p 911.00p 912.00p 2062742
05/01/2022 914.00p 914.00p 912.46p 914.00p 3208570
04/01/2022 912.00p 914.05p 912.00p 913.00p 207675
03/01/2022 910.00p 916.00p 910.00p 911.00p 610009
31/12/2021 910.00p 916.00p 910.00p 911.00p 610009
30/12/2021 906.00p 913.00p 906.00p 911.00p 31598
29/12/2021 912.00p 912.00p 910.00p 912.00p 284918
28/12/2021 932.00p 932.00p 912.00p 912.00p 16991
27/12/2021 932.00p 932.00p 912.00p 912.00p 16991
24/12/2021 932.00p 932.00p 912.00p 912.00p 16991
23/12/2021 912.00p 913.00p 910.00p 912.00p 596940
22/12/2021 910.00p 914.00p 910.00p 912.00p 114146
21/12/2021 910.00p 912.00p 908.00p 911.00p 700849
20/12/2021 908.00p 917.00p 908.00p 910.00p 390533
17/12/2021 910.00p 911.00p 910.00p 911.00p 693211
16/12/2021 909.00p 910.00p 908.50p 910.00p 52861
15/12/2021 908.00p 909.00p 907.00p 908.00p 2832572
14/12/2021 910.00p 914.00p 907.00p 907.00p 1976727
13/12/2021 907.00p 914.00p 906.00p 907.00p 2520199
10/12/2021 929.00p 929.00p 906.50p 909.00p 143014
09/12/2021 908.00p 910.00p 907.06p 908.00p 521404
08/12/2021 909.00p 909.00p 907.00p 908.00p 82977
07/12/2021 908.00p 909.00p 907.00p 907.00p 185906
06/12/2021 907.00p 915.93p 906.00p 907.00p 112541
03/12/2021 907.00p 910.00p 905.00p 907.00p 335713
02/12/2021 907.00p 908.00p 905.28p 906.00p 1059741
01/12/2021 917.00p 920.00p 906.96p 908.00p 1834493
30/11/2021 905.00p 909.00p 905.00p 908.00p 330344
29/11/2021 907.00p 907.00p 905.00p 907.00p 1728878
26/11/2021 905.00p 908.00p 904.20p 905.00p 4669080
25/11/2021 905.00p 906.00p 905.00p 906.00p 111687
24/11/2021 907.00p 907.00p 905.00p 905.00p 549369
23/11/2021 907.00p 914.00p 905.00p 905.00p 1885685
22/11/2021 910.00p 921.00p 906.00p 907.00p 342093
19/11/2021 908.00p 909.00p 905.00p 908.00p 1331525
18/11/2021 909.00p 909.00p 906.00p 907.00p 328503
17/11/2021 906.00p 908.00p 906.00p 907.00p 749150
16/11/2021 906.00p 912.00p 906.00p 907.00p 100561
15/11/2021 911.00p 912.00p 905.00p 906.00p 427596
12/11/2021 910.00p 910.00p 907.00p 907.00p 19836
11/11/2021 906.00p 909.00p 906.00p 907.00p 116810
10/11/2021 905.00p 908.00p 905.00p 908.00p 457532
09/11/2021 908.00p 913.00p 904.00p 905.00p 1158349
08/11/2021 907.00p 908.00p 904.00p 905.00p 1530677
05/11/2021 904.00p 908.00p 904.00p 907.00p 125197
04/11/2021 904.00p 905.00p 904.00p 904.00p 352348
03/11/2021 905.00p 905.00p 903.00p 904.00p 959367
02/11/2021 926.00p 926.00p 903.50p 904.00p 287049
01/11/2021 903.00p 906.00p 903.00p 904.00p 200963
29/10/2021 905.00p 906.00p 903.00p 904.00p 2351808
28/10/2021 904.00p 905.00p 903.00p 903.00p 944496
27/10/2021 904.00p 905.00p 902.00p 905.00p 5573644
26/10/2021 908.00p 908.00p 903.00p 903.00p 20845542
25/10/2021 907.00p 909.00p 905.00p 907.00p 1127531
22/10/2021 905.00p 908.00p 904.00p 906.00p 4217601

*Close Price adjusted for both dividends and splits