Sanne Group (SNN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
30/01/2017 590.00p 604.50p 590.00p 599.50p 4709
27/01/2017 596.00p 599.00p 591.18p 596.50p 14181
26/01/2017 592.00p 600.00p 591.25p 596.00p 31391
25/01/2017 608.00p 610.00p 591.00p 592.50p 40168
24/01/2017 600.00p 613.50p 600.00p 609.50p 65858
23/01/2017 600.00p 615.00p 600.00p 610.00p 73998
20/01/2017 615.00p 615.00p 600.00p 614.50p 792095
19/01/2017 600.00p 611.13p 600.00p 607.00p 19573
18/01/2017 600.00p 614.00p 600.00p 609.00p 8549
17/01/2017 600.00p 609.00p 600.00p 608.50p 69354
16/01/2017 615.00p 615.00p 600.00p 604.00p 33513
13/01/2017 600.00p 610.00p 600.00p 604.00p 143567
12/01/2017 600.00p 610.00p 600.00p 607.00p 12819
11/01/2017 610.00p 610.00p 600.00p 606.50p 6843
10/01/2017 604.00p 614.00p 602.68p 606.00p 263545
09/01/2017 624.00p 624.00p 606.01p 609.50p 249307
06/01/2017 612.50p 612.50p 604.77p 605.50p 312087
05/01/2017 623.00p 623.00p 604.00p 608.00p 347889
04/01/2017 602.50p 623.00p 592.00p 613.00p 1474724
03/01/2017 600.00p 600.00p 582.50p 595.00p 165607
30/12/2016 586.00p 600.00p 585.00p 585.00p 10337
29/12/2016 602.50p 602.50p 589.50p 589.50p 6204
28/12/2016 602.00p 602.00p 585.00p 590.00p 60978
23/12/2016 600.50p 615.37p 598.00p 605.00p 4015
22/12/2016 620.00p 620.00p 600.00p 606.00p 28355
21/12/2016 620.00p 628.00p 613.00p 613.00p 279034
20/12/2016 633.00p 633.00p 623.62p 624.00p 8677
19/12/2016 633.00p 633.00p 620.00p 627.00p 989402
16/12/2016 632.00p 638.00p 622.00p 625.00p 327538
15/12/2016 637.50p 637.50p 620.00p 628.50p 19000
14/12/2016 630.00p 635.00p 625.00p 626.00p 365876
13/12/2016 620.00p 640.00p 620.00p 637.00p 50225
12/12/2016 624.00p 639.00p 617.50p 630.00p 1018349
09/12/2016 599.00p 630.00p 599.00p 630.00p 24492
08/12/2016 585.00p 622.00p 585.00p 601.00p 41559
07/12/2016 595.00p 604.31p 594.50p 600.50p 166257
06/12/2016 575.00p 594.50p 575.00p 594.50p 4056967
05/12/2016 555.00p 575.00p 547.89p 566.50p 11697
02/12/2016 536.00p 555.22p 532.16p 548.00p 84832
01/12/2016 545.00p 545.00p 523.00p 535.00p 16194
30/11/2016 524.00p 538.50p 520.50p 538.50p 19624
29/11/2016 490.00p 494.75p 488.00p 494.75p 9664
28/11/2016 490.00p 504.60p 490.00p 490.25p 9560
25/11/2016 492.50p 492.50p 490.00p 490.25p 489
24/11/2016 490.00p 490.25p 490.00p 490.25p 379
23/11/2016 510.00p 510.00p 490.00p 490.25p 3969
22/11/2016 490.00p 510.00p 490.00p 494.00p 38503
21/11/2016 489.00p 495.00p 489.00p 495.00p 6588
18/11/2016 490.00p 505.00p 488.00p 488.25p 5443
17/11/2016 493.00p 506.25p 490.00p 490.25p 5440
16/11/2016 497.00p 506.00p 493.00p 493.50p 4545
15/11/2016 497.00p 509.60p 497.00p 501.50p 73026
14/11/2016 505.00p 510.97p 498.80p 505.00p 4554
11/11/2016 515.00p 515.00p 497.25p 497.25p 2429
10/11/2016 492.00p 520.00p 492.00p 500.00p 31097
09/11/2016 500.00p 500.00p 482.06p 495.25p 8725
08/11/2016 506.00p 508.97p 506.00p 506.00p 7137
07/11/2016 510.00p 520.00p 507.00p 507.00p 22870
04/11/2016 518.00p 518.00p 510.00p 510.00p 11547
03/11/2016 514.00p 525.00p 514.00p 520.00p 42153
02/11/2016 513.50p 527.00p 513.50p 524.00p 27060
01/11/2016 525.00p 530.00p 506.00p 530.00p 110194
31/10/2016 505.00p 525.00p 505.00p 525.00p 416400
28/10/2016 520.00p 520.00p 505.00p 520.00p 6522
27/10/2016 515.00p 530.00p 505.00p 529.00p 554379
26/10/2016 525.00p 530.00p 515.50p 530.00p 15258
25/10/2016 547.00p 547.00p 525.00p 538.00p 16090
24/10/2016 549.00p 549.00p 527.00p 547.00p 16192
21/10/2016 536.00p 549.00p 525.76p 549.00p 124464
20/10/2016 535.00p 535.00p 523.10p 535.00p 5884
19/10/2016 535.00p 535.00p 515.00p 532.00p 36395
18/10/2016 533.50p 535.00p 510.00p 535.00p 8395
17/10/2016 493.00p 535.00p 490.66p 533.50p 45024
14/10/2016 493.00p 497.75p 485.00p 497.75p 1648231
13/10/2016 491.50p 493.00p 480.00p 492.50p 5761
12/10/2016 490.00p 490.00p 468.50p 482.50p 416341
11/10/2016 472.00p 485.00p 472.00p 484.50p 1276
10/10/2016 468.50p 484.25p 468.50p 477.75p 35339
07/10/2016 487.00p 487.00p 480.25p 485.75p 3524
06/10/2016 487.00p 488.87p 468.50p 481.50p 23702
05/10/2016 468.50p 485.00p 468.50p 470.00p 546222
04/10/2016 480.00p 487.00p 470.25p 470.25p 2253424
03/10/2016 477.75p 480.00p 460.00p 476.00p 18842
30/09/2016 478.00p 478.00p 455.00p 456.75p 6283
29/09/2016 478.00p 478.00p 457.00p 457.00p 8920
28/09/2016 467.00p 475.31p 467.00p 468.75p 3227
27/09/2016 478.00p 478.00p 467.25p 474.00p 12113
26/09/2016 478.00p 478.00p 467.55p 472.25p 215566
23/09/2016 469.00p 478.00p 469.00p 470.75p 4841
22/09/2016 473.00p 474.75p 467.25p 473.25p 282129
21/09/2016 467.00p 478.00p 467.00p 477.50p 6135
20/09/2016 467.00p 478.00p 467.00p 468.75p 9673
19/09/2016 467.00p 474.00p 467.00p 469.50p 81958
16/09/2016 467.00p 480.00p 467.00p 469.25p 649638
15/09/2016 472.00p 482.00p 471.31p 478.50p 68214
14/09/2016 470.00p 471.00p 463.63p 467.00p 394276
13/09/2016 463.00p 472.00p 455.00p 471.00p 1371000
12/09/2016 457.00p 467.40p 445.25p 462.25p 611454
09/09/2016 465.00p 472.00p 460.00p 460.00p 161095
08/09/2016 460.00p 469.00p 460.00p 461.75p 51652
07/09/2016 470.00p 473.94p 465.00p 469.75p 57096
06/09/2016 475.00p 475.00p 462.60p 472.00p 100985
05/09/2016 458.00p 475.00p 458.00p 473.00p 37618
02/09/2016 450.00p 476.75p 450.00p 467.25p 47562
01/09/2016 449.00p 460.00p 427.40p 455.25p 38772
31/08/2016 449.00p 449.00p 440.50p 440.50p 3120
30/08/2016 435.50p 449.00p 435.50p 444.00p 16312
26/08/2016 435.50p 435.50p 425.00p 435.50p 39178
25/08/2016 435.00p 435.50p 424.97p 433.50p 12872
24/08/2016 430.00p 435.00p 428.25p 431.00p 5256
23/08/2016 430.00p 430.00p 424.50p 426.50p 4809
22/08/2016 415.00p 430.00p 415.00p 427.25p 2439
19/08/2016 425.00p 428.00p 415.65p 428.00p 9810
18/08/2016 420.00p 425.00p 418.00p 423.00p 1994087
17/08/2016 400.00p 420.00p 398.84p 420.00p 12169
16/08/2016 398.00p 398.00p 398.00p 398.00p 177
15/08/2016 395.00p 395.00p 388.20p 393.75p 1947
12/08/2016 395.00p 395.00p 387.70p 395.00p 1118
11/08/2016 395.00p 395.00p 389.25p 389.25p 2354
10/08/2016 390.00p 390.25p 389.75p 390.00p 4576
09/08/2016 390.00p 390.00p 389.45p 390.00p 1689
08/08/2016 390.00p 390.00p 388.60p 390.00p 8166
05/08/2016 385.00p 388.00p 383.56p 388.00p 11755
04/08/2016 385.00p 385.00p 374.42p 385.00p 304
03/08/2016 380.00p 380.00p 377.50p 380.00p 2400
02/08/2016 380.00p 380.00p 370.25p 379.50p 646
01/08/2016 370.00p 380.00p 368.00p 373.75p 38769
29/07/2016 380.00p 380.00p 377.30p 379.75p 2958
28/07/2016 379.75p 380.00p 374.75p 376.75p 749806
27/07/2016 377.50p 380.00p 377.50p 377.75p 10325
26/07/2016 378.00p 378.00p 364.86p 377.75p 2382
25/07/2016 365.00p 375.34p 364.86p 369.25p 851810
22/07/2016 375.00p 377.75p 374.26p 377.75p 766
21/07/2016 378.00p 378.00p 364.79p 377.75p 2159
20/07/2016 375.00p 377.75p 360.00p 368.75p 639608
19/07/2016 360.00p 373.00p 360.00p 368.00p 182635
18/07/2016 374.75p 374.75p 362.50p 365.25p 6316
15/07/2016 374.75p 374.75p 367.50p 367.50p 420935
14/07/2016 374.75p 374.75p 370.00p 370.75p 1160211
13/07/2016 375.00p 375.00p 366.50p 366.50p 259076
12/07/2016 370.00p 375.00p 370.00p 374.00p 44801
11/07/2016 370.00p 372.00p 370.00p 371.50p 972
08/07/2016 370.00p 375.00p 370.00p 373.25p 781749
07/07/2016 370.00p 370.50p 370.00p 370.50p 1815
06/07/2016 380.00p 381.20p 369.55p 370.00p 38253
05/07/2016 380.50p 392.00p 380.00p 380.50p 170147
04/07/2016 386.25p 392.21p 385.00p 386.25p 71742
01/07/2016 405.00p 405.00p 387.54p 402.75p 33874
30/06/2016 395.00p 405.00p 390.50p 405.00p 13809
29/06/2016 395.00p 395.00p 382.25p 395.00p 97302
28/06/2016 385.00p 390.00p 385.00p 385.00p 10691
27/06/2016 388.00p 398.00p 385.00p 385.00p 24658
24/06/2016 419.00p 419.80p 392.00p 400.00p 1765112
23/06/2016 435.25p 438.00p 433.32p 438.00p 1905
22/06/2016 420.00p 435.25p 420.00p 435.25p 6027
21/06/2016 435.00p 435.00p 435.00p 435.00p 3220
20/06/2016 418.00p 435.00p 418.00p 432.50p 7700
17/06/2016 424.00p 435.25p 417.50p 435.00p 82002
16/06/2016 415.00p 420.00p 409.75p 409.75p 14894
15/06/2016 415.00p 425.00p 415.00p 423.50p 40519
14/06/2016 433.00p 440.75p 415.00p 418.00p 1421768
13/06/2016 452.00p 452.00p 433.00p 440.75p 14515
10/06/2016 452.00p 452.00p 438.00p 448.25p 314166
09/06/2016 450.00p 451.75p 433.50p 446.75p 11101
08/06/2016 449.00p 449.00p 439.05p 449.00p 244453
07/06/2016 445.00p 445.00p 433.50p 441.75p 660582
06/06/2016 434.75p 442.75p 433.50p 434.75p 22631
03/06/2016 428.00p 437.00p 428.00p 430.00p 27345
02/06/2016 427.00p 439.75p 427.00p 437.50p 88782
01/06/2016 440.00p 440.00p 428.50p 430.00p 8473
31/05/2016 431.00p 433.50p 431.00p 431.00p 27083
27/05/2016 440.00p 440.00p 433.50p 439.75p 73075
26/05/2016 440.00p 440.00p 427.00p 433.50p 359847
25/05/2016 427.00p 439.50p 427.00p 430.75p 8555
24/05/2016 440.00p 447.00p 427.00p 427.25p 7443
23/05/2016 430.00p 452.00p 427.00p 432.50p 8336
20/05/2016 430.00p 445.00p 430.00p 435.50p 1004193
19/05/2016 440.00p 450.00p 436.40p 448.25p 4260
18/05/2016 435.00p 435.00p 429.56p 434.25p 604223
17/05/2016 435.00p 435.00p 427.00p 431.50p 2043
16/05/2016 427.00p 433.13p 427.00p 433.00p 134811
13/05/2016 439.50p 439.50p 436.75p 436.75p 3516
12/05/2016 427.00p 438.31p 427.00p 431.00p 478170
11/05/2016 440.00p 440.00p 430.50p 430.50p 6103
10/05/2016 427.00p 439.18p 427.00p 430.25p 2812
09/05/2016 440.00p 440.94p 430.00p 430.00p 20802
06/05/2016 427.00p 435.70p 427.00p 427.25p 153202
05/05/2016 427.00p 436.62p 427.00p 430.00p 52442
04/05/2016 427.00p 431.09p 427.00p 430.00p 20140
03/05/2016 427.00p 437.98p 427.00p 430.25p 149131
29/04/2016 442.00p 442.00p 434.57p 441.25p 1080308
28/04/2016 435.00p 442.00p 435.00p 442.00p 778594
27/04/2016 427.00p 432.92p 427.00p 427.00p 628867
26/04/2016 427.00p 429.00p 427.00p 427.00p 17507
25/04/2016 427.00p 437.01p 427.00p 430.00p 36180
22/04/2016 427.00p 438.00p 427.00p 427.50p 227180
21/04/2016 427.00p 433.39p 427.00p 427.00p 3986
20/04/2016 427.25p 434.30p 427.25p 427.75p 494787
19/04/2016 427.00p 434.30p 427.00p 428.75p 222507
18/04/2016 427.00p 435.00p 427.00p 428.00p 2538

*Close Price adjusted for both dividends and splits