Sanne Group (SNN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
27/03/2020 603.00p 610.00p 576.00p 600.00p 342038
26/03/2020 519.00p 615.00p 509.00p 613.00p 208058
25/03/2020 552.00p 573.00p 515.00p 540.00p 156366
24/03/2020 546.00p 563.00p 529.00p 539.00p 174468
23/03/2020 499.00p 550.99p 482.50p 526.00p 160299
20/03/2020 509.00p 599.00p 499.00p 504.00p 254783
19/03/2020 482.00p 553.92p 476.50p 500.00p 416823
18/03/2020 481.50p 487.50p 462.00p 468.50p 335457
17/03/2020 492.00p 502.00p 470.50p 489.50p 531964
16/03/2020 484.50p 494.00p 418.00p 480.00p 182075
13/03/2020 513.00p 514.00p 474.45p 478.50p 559335
12/03/2020 556.00p 556.00p 480.50p 494.00p 376468
11/03/2020 535.00p 556.00p 526.00p 543.00p 140050
10/03/2020 555.00p 566.00p 525.00p 525.00p 101073
09/03/2020 599.00p 599.00p 541.00p 545.00p 142772
06/03/2020 588.00p 593.00p 564.00p 586.00p 135260
05/03/2020 602.00p 604.00p 590.00p 595.00p 221578
04/03/2020 607.00p 617.00p 595.00p 609.00p 128730
03/03/2020 592.00p 615.00p 591.00p 600.00p 335507
02/03/2020 587.00p 601.00p 568.00p 577.00p 277685
28/02/2020 604.00p 606.20p 567.00p 570.00p 606914
27/02/2020 620.00p 634.00p 599.00p 604.00p 331316
26/02/2020 636.00p 636.00p 603.00p 626.00p 285174
25/02/2020 632.00p 641.00p 615.00p 620.00p 215780
24/02/2020 623.00p 634.00p 616.82p 629.00p 113492
21/02/2020 634.00p 655.00p 629.00p 635.00p 89788
20/02/2020 670.00p 670.00p 649.00p 649.00p 56728
19/02/2020 654.00p 664.00p 642.00p 660.00p 56245
18/02/2020 665.00p 665.00p 640.00p 643.00p 69492
17/02/2020 650.00p 653.00p 640.00p 647.00p 32420
14/02/2020 641.00p 658.00p 640.00p 640.00p 60391
13/02/2020 674.00p 674.00p 637.00p 649.00p 121049
12/02/2020 611.00p 670.00p 606.00p 660.00p 145476
11/02/2020 580.00p 600.00p 580.00p 600.00p 202121
10/02/2020 607.00p 607.00p 590.00p 591.00p 56174
07/02/2020 598.00p 602.00p 589.00p 593.00p 121650
06/02/2020 596.00p 612.00p 584.53p 600.00p 264486
05/02/2020 607.00p 609.00p 590.00p 591.00p 94000
04/02/2020 605.00p 610.03p 593.00p 606.00p 63640
03/02/2020 590.00p 611.00p 590.00p 598.00p 93270
31/01/2020 610.00p 618.00p 598.00p 601.00p 204204
30/01/2020 600.00p 606.30p 587.00p 595.00p 76256
29/01/2020 606.00p 610.00p 592.00p 594.00p 147173
28/01/2020 615.00p 615.00p 594.00p 600.00p 146354
27/01/2020 627.00p 627.00p 594.00p 600.00p 82537
24/01/2020 602.00p 616.00p 598.00p 616.00p 87194
23/01/2020 626.00p 626.00p 595.00p 597.00p 73619
22/01/2020 600.00p 616.00p 600.00p 615.00p 68911
21/01/2020 626.00p 626.00p 605.00p 613.00p 40031
20/01/2020 630.00p 630.00p 607.00p 613.00p 78668
17/01/2020 614.00p 632.00p 614.00p 618.00p 123726
16/01/2020 646.00p 646.00p 622.00p 628.00p 117518
15/01/2020 615.00p 632.00p 604.00p 632.00p 210143
14/01/2020 618.00p 630.00p 605.00p 611.00p 239312
13/01/2020 663.00p 663.00p 626.00p 630.00p 159194
10/01/2020 664.00p 667.00p 645.00p 646.00p 119943
09/01/2020 676.00p 688.00p 674.00p 679.00p 111259
08/01/2020 680.00p 682.00p 673.00p 678.00p 134667
07/01/2020 676.00p 690.00p 676.00p 680.00p 151787
06/01/2020 686.00p 695.00p 676.00p 685.00p 127199
03/01/2020 689.00p 705.00p 689.00p 697.00p 137701
02/01/2020 697.00p 707.00p 683.00p 707.00p 342097
31/12/2019 689.00p 692.20p 677.00p 677.00p 32522
30/12/2019 693.00p 694.00p 679.00p 686.00p 46724
27/12/2019 712.00p 712.00p 687.00p 690.00p 120102
24/12/2019 691.00p 699.00p 691.00p 695.00p 49460
23/12/2019 687.00p 701.00p 686.00p 692.00p 196262
20/12/2019 677.00p 690.00p 672.00p 688.00p 629131
19/12/2019 681.00p 706.00p 681.00p 689.00p 120561
18/12/2019 684.00p 707.00p 684.00p 696.00p 373246
17/12/2019 725.00p 725.00p 694.00p 705.00p 354248
16/12/2019 714.00p 733.00p 712.00p 725.00p 331275
13/12/2019 702.00p 760.00p 702.00p 728.00p 2091633
12/12/2019 669.00p 697.00p 669.00p 692.00p 185491
11/12/2019 656.00p 686.00p 656.00p 686.00p 358553
10/12/2019 652.00p 671.00p 648.00p 668.00p 359084
09/12/2019 649.00p 660.00p 639.00p 660.00p 244575
06/12/2019 655.00p 666.00p 630.00p 642.00p 94464
05/12/2019 636.00p 642.00p 630.00p 640.00p 241947
04/12/2019 635.00p 645.00p 615.95p 630.00p 440162
03/12/2019 640.00p 658.00p 628.00p 640.00p 123209
02/12/2019 649.00p 660.00p 641.98p 660.00p 120454
29/11/2019 645.00p 659.00p 635.00p 645.00p 145533
28/11/2019 637.00p 656.00p 630.51p 656.00p 101458
27/11/2019 616.00p 636.00p 613.50p 636.00p 123634
26/11/2019 582.00p 615.00p 582.00p 615.00p 246762
25/11/2019 591.00p 603.00p 579.00p 597.00p 166904
22/11/2019 561.00p 581.00p 561.00p 581.00p 130376
21/11/2019 569.00p 580.00p 562.84p 578.00p 169886
20/11/2019 562.00p 582.00p 562.00p 568.00p 269835
19/11/2019 555.00p 573.00p 552.00p 573.00p 1199405
18/11/2019 536.00p 560.00p 533.51p 546.00p 618047
15/11/2019 542.00p 555.00p 537.00p 540.00p 72326
14/11/2019 540.00p 548.62p 538.00p 543.00p 23365
13/11/2019 544.00p 550.00p 536.00p 543.00p 57117
12/11/2019 556.00p 559.00p 540.00p 550.00p 79834
11/11/2019 543.00p 556.00p 532.00p 556.00p 52224
08/11/2019 541.00p 550.00p 541.00p 547.00p 58636
07/11/2019 538.00p 546.00p 530.94p 545.00p 50776
06/11/2019 544.00p 544.00p 531.00p 535.00p 74795
05/11/2019 548.00p 548.20p 535.00p 540.00p 104558
04/11/2019 555.00p 555.00p 539.00p 545.00p 42584
01/11/2019 528.00p 554.00p 528.00p 554.00p 149462
31/10/2019 564.00p 564.00p 523.00p 528.00p 119057
30/10/2019 564.00p 564.00p 547.00p 549.00p 114973
29/10/2019 554.00p 565.00p 554.00p 564.00p 44881
28/10/2019 531.00p 557.00p 531.00p 554.00p 87296
25/10/2019 542.00p 547.68p 530.00p 537.00p 122891
24/10/2019 548.00p 553.09p 536.00p 541.00p 52413
23/10/2019 551.00p 553.00p 532.00p 552.00p 127568
22/10/2019 538.00p 551.00p 536.00p 543.00p 164990
21/10/2019 535.00p 558.00p 534.00p 555.00p 211612
18/10/2019 546.00p 556.00p 535.00p 535.00p 151056
17/10/2019 554.00p 573.00p 547.00p 550.00p 207373
16/10/2019 537.00p 557.00p 537.00p 552.00p 111448
15/10/2019 554.00p 560.00p 540.00p 540.00p 193606
14/10/2019 566.00p 566.00p 533.00p 544.00p 114859
11/10/2019 520.00p 569.00p 513.50p 566.00p 177339
10/10/2019 518.00p 523.00p 515.00p 523.00p 50238
09/10/2019 520.00p 528.44p 515.00p 523.00p 117551
08/10/2019 518.00p 530.00p 507.00p 524.00p 82421
07/10/2019 522.00p 528.00p 506.00p 507.00p 56146
04/10/2019 505.00p 524.00p 494.00p 521.00p 129760
03/10/2019 527.00p 527.00p 496.07p 505.00p 100813
02/10/2019 530.00p 535.00p 517.00p 518.00p 51977
01/10/2019 543.00p 545.00p 532.00p 532.00p 31769
30/09/2019 544.00p 549.00p 540.00p 543.00p 76097
27/09/2019 547.00p 547.00p 537.00p 544.00p 50405
26/09/2019 541.00p 552.00p 541.00p 545.00p 46737
25/09/2019 540.00p 545.00p 535.41p 544.00p 174257
24/09/2019 567.00p 572.52p 537.00p 541.00p 192246
23/09/2019 570.00p 580.00p 565.00p 572.00p 181795
20/09/2019 586.00p 597.00p 572.00p 576.00p 141029
19/09/2019 562.00p 593.00p 562.00p 593.00p 117348
18/09/2019 547.00p 562.00p 540.00p 562.00p 221417
17/09/2019 542.00p 553.00p 539.00p 543.00p 56312
16/09/2019 566.00p 566.00p 549.00p 549.00p 153688
13/09/2019 536.00p 567.00p 536.00p 567.00p 584338
12/09/2019 537.00p 545.00p 531.00p 540.00p 154808
11/09/2019 544.00p 550.00p 527.00p 530.00p 439405
10/09/2019 570.00p 572.00p 529.00p 530.00p 734940
09/09/2019 573.00p 580.00p 567.00p 572.00p 131528
06/09/2019 535.00p 569.00p 526.00p 565.00p 275444
05/09/2019 515.00p 539.00p 515.00p 531.00p 204085
04/09/2019 528.00p 535.00p 524.00p 526.00p 167532
03/09/2019 519.00p 528.00p 519.00p 521.00p 90406
02/09/2019 510.00p 530.00p 510.00p 521.00p 178301
30/08/2019 506.00p 527.00p 506.00p 523.00p 108639
29/08/2019 505.00p 525.00p 505.00p 517.00p 62819
28/08/2019 504.00p 519.00p 504.00p 514.00p 187474
27/08/2019 539.00p 539.00p 512.00p 512.00p 213582
23/08/2019 539.00p 540.00p 527.00p 531.00p 81514
22/08/2019 545.00p 545.00p 530.00p 537.00p 187114
21/08/2019 526.00p 545.00p 522.00p 537.00p 276936
20/08/2019 535.00p 540.00p 526.00p 537.00p 77997
19/08/2019 540.00p 556.00p 536.00p 537.00p 126990
16/08/2019 561.00p 561.00p 550.00p 551.00p 127235
15/08/2019 544.00p 555.00p 537.60p 552.00p 122165
14/08/2019 552.00p 555.00p 535.00p 539.00p 143974
13/08/2019 560.00p 560.00p 530.18p 537.00p 74843
12/08/2019 559.00p 560.00p 543.00p 543.00p 269626
09/08/2019 547.00p 560.00p 533.00p 554.00p 385660
08/08/2019 545.00p 556.80p 534.00p 536.00p 313654
07/08/2019 526.00p 540.00p 515.00p 536.00p 408447
06/08/2019 520.00p 528.36p 515.00p 519.00p 148514
05/08/2019 537.00p 549.00p 521.00p 521.00p 112671
02/08/2019 550.00p 554.00p 540.00p 548.00p 577738
01/08/2019 537.00p 548.00p 525.00p 540.00p 302356
31/07/2019 580.00p 580.00p 532.00p 550.00p 1893805
30/07/2019 494.50p 571.00p 493.35p 567.00p 1991538
29/07/2019 568.00p 573.00p 482.00p 498.00p 1590029
26/07/2019 750.00p 762.00p 748.00p 752.00p 89786
25/07/2019 741.00p 747.00p 728.00p 746.00p 160689
24/07/2019 741.00p 741.00p 729.00p 732.00p 87757
23/07/2019 735.00p 735.00p 726.00p 735.00p 91415
22/07/2019 734.00p 738.00p 717.00p 729.00p 78664
19/07/2019 724.00p 741.00p 722.00p 733.00p 54200
18/07/2019 730.00p 730.00p 721.02p 723.00p 91892
17/07/2019 724.00p 739.00p 720.00p 731.00p 117923
16/07/2019 718.00p 724.00p 710.00p 720.00p 363364
15/07/2019 712.00p 729.00p 712.00p 721.00p 58625
12/07/2019 715.00p 726.00p 710.00p 723.00p 97316
11/07/2019 716.00p 718.50p 706.00p 706.00p 45375
10/07/2019 707.00p 714.00p 701.52p 709.00p 53312
09/07/2019 692.00p 712.00p 692.00p 706.00p 132057
08/07/2019 700.00p 711.00p 697.00p 709.00p 89041
05/07/2019 714.00p 719.00p 705.50p 706.00p 24987
04/07/2019 716.00p 720.00p 704.00p 704.00p 57333
03/07/2019 721.00p 728.00p 711.00p 726.00p 201959
02/07/2019 712.00p 715.00p 704.00p 714.00p 357795
01/07/2019 695.00p 709.00p 695.00p 703.00p 80596
28/06/2019 712.00p 712.00p 695.00p 703.00p 190106
27/06/2019 704.00p 714.00p 704.00p 711.00p 110002
26/06/2019 713.00p 720.00p 708.21p 712.00p 92710
25/06/2019 714.00p 714.00p 701.00p 713.00p 229590
24/06/2019 708.00p 720.00p 697.00p 715.00p 171074
21/06/2019 700.00p 703.00p 695.00p 701.00p 229885
20/06/2019 690.00p 707.00p 683.77p 699.00p 106938
19/06/2019 675.00p 695.00p 675.00p 690.00p 270440
18/06/2019 690.00p 694.82p 685.00p 694.00p 258908

*Close Price adjusted for both dividends and splits