- Share Prices
Sondrel (Holdings) PLC (SND)
6.00p-4.50 (-40.91%)28 Mar 2024, 18:20
Sondrel (Holdings) PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 27, 2024 | 11.00p | 11.22p | 11.20p | 11.00p | 16,428 |
Mar 26, 2024 | 11.00p | 11.29p | 10.75p | 11.00p | 251,646 |
Mar 25, 2024 | 10.75p | 11.50p | 9.80p | 11.20p | 554,174 |
Mar 22, 2024 | 10.50p | 10.90p | 10.55p | 10.50p | 120,388 |
Mar 21, 2024 | 10.25p | 10.84p | 10.00p | 10.50p | 359,958 |
Mar 20, 2024 | 10.25p | 10.50p | 10.00p | 10.25p | 108,005 |
Mar 19, 2024 | 10.25p | 10.49p | 10.21p | 10.25p | 137,796 |
Mar 18, 2024 | 10.25p | 10.28p | 10.20p | 10.25p | 186,189 |
Mar 15, 2024 | 10.25p | 10.40p | 10.00p | 10.25p | 68,571 |
Mar 14, 2024 | 10.50p | 11.00p | 10.00p | 10.50p | 159,894 |
Mar 13, 2024 | 10.50p | 10.87p | 10.67p | 10.50p | 39,954 |
Mar 12, 2024 | 11.00p | 11.09p | 10.25p | 10.50p | 306,639 |
Mar 11, 2024 | 11.25p | 11.50p | 10.50p | 11.00p | 203,901 |
Mar 8, 2024 | 10.00p | 12.00p | 10.00p | 11.25p | 1,048,857 |
Mar 7, 2024 | 10.00p | 10.50p | 9.50p | 10.00p | 231,163 |
Mar 6, 2024 | 10.00p | 10.50p | 9.50p | 10.00p | 1,042,154 |
Mar 5, 2024 | 10.25p | 10.50p | 9.50p | 10.10p | 241,398 |
Mar 4, 2024 | 10.25p | 10.29p | 10.00p | 10.25p | 677,476 |
Mar 1, 2024 | 9.50p | 11.80p | 9.44p | 10.25p | 1,200,129 |
Feb 29, 2024 | 9.00p | 10.50p | 8.50p | 9.75p | 1,147,775 |
Feb 28, 2024 | 10.25p | 10.68p | 8.61p | 9.00p | 1,811,783 |
Feb 27, 2024 | 12.50p | 12.67p | 10.00p | 10.25p | 2,318,049 |
Feb 26, 2024 | 12.75p | 13.50p | 11.05p | 11.05p | 2,371,967 |
Feb 23, 2024 | 12.75p | 13.50p | 12.00p | 12.80p | 1,467,290 |
Feb 22, 2024 | 12.25p | 13.50p | 12.00p | 12.50p | 633,386 |
Feb 21, 2024 | 11.63p | 13.09p | 11.50p | 12.25p | 774,840 |
Feb 20, 2024 | 11.63p | 11.75p | 11.25p | 11.63p | 755,969 |
Feb 19, 2024 | 12.25p | 12.50p | 11.50p | 11.63p | 891,612 |
Feb 16, 2024 | 12.25p | 12.50p | 11.50p | 12.20p | 540,681 |
Feb 15, 2024 | 11.25p | 12.45p | 11.00p | 12.00p | 514,202 |
Feb 14, 2024 | 12.00p | 12.50p | 11.00p | 11.25p | 682,794 |
Feb 13, 2024 | 12.25p | 13.40p | 12.00p | 12.10p | 3,432,451 |
Feb 12, 2024 | 9.75p | 14.00p | 9.50p | 12.40p | 7,205,450 |
Feb 9, 2024 | 12.75p | 13.50p | 9.00p | 9.98p | 8,007,239 |
Feb 8, 2024 | 6.25p | 22.00p | 6.00p | 12.25p | 19,511,653 |
Feb 7, 2024 | 5.75p | 6.00p | 5.55p | 5.95p | 275,560 |
Feb 6, 2024 | 5.40p | 5.80p | 5.35p | 5.75p | 796,267 |
Feb 5, 2024 | 5.10p | 6.00p | 5.00p | 5.40p | 1,793,855 |
Feb 1, 2024 | 5.10p | 5.00p | 5.00p | 5.10p | 2,500 |
Jan 31, 2024 | 5.10p | 5.20p | 5.20p | 5.10p | 5,000 |
Jan 30, 2024 | 5.10p | 5.00p | 5.00p | 5.10p | 25,487 |
Jan 29, 2024 | 5.10p | 5.20p | 4.90p | 5.10p | 85,759 |
Jan 26, 2024 | 5.25p | 5.30p | 5.00p | 5.10p | 301,713 |
Jan 25, 2024 | 5.30p | 5.40p | 5.20p | 5.20p | 895,272 |
Jan 24, 2024 | 5.30p | 5.33p | 5.30p | 5.30p | 120,000 |
Jan 23, 2024 | 5.40p | 5.60p | 5.20p | 5.30p | 81,959 |
Jan 22, 2024 | 5.40p | 5.60p | 5.20p | 5.40p | 11,529 |
Jan 19, 2024 | 5.60p | 5.60p | 5.35p | 5.40p | 322,005 |
Jan 18, 2024 | 5.80p | 5.70p | 5.50p | 5.50p | 307,203 |
Jan 17, 2024 | 5.85p | 6.00p | 5.70p | 5.80p | 13,176 |