1. Share Prices

  2. Sondrel (Holdings) PLC (SND)

3.45p-0.15 (-4.17%)19 Apr 2024, 16:26
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Sondrel (Holdings) PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 19, 20243.60p3.70p3.20p3.45p1,885,420
Apr 18, 20243.60p3.70p3.20p3.60p1,425,379
Apr 17, 20243.85p4.00p3.50p3.60p2,029,142
Apr 16, 20243.75p4.00p3.65p3.85p2,168,614
Apr 15, 20243.40p4.40p3.30p4.00p8,330,476
Apr 12, 20242.98p3.50p2.96p3.40p8,616,549
Apr 11, 20243.38p3.37p2.75p3.00p5,592,035
Apr 10, 20243.38p3.42p3.27p3.38p487,755
Apr 9, 20243.38p3.50p3.25p3.35p2,411,527
Apr 8, 20243.38p3.50p3.00p3.38p344,602
Apr 5, 20243.38p3.57p3.25p3.38p608,093
Apr 4, 20243.63p3.48p3.33p3.38p2,096,797
Apr 3, 20243.75p4.00p3.35p3.63p1,902,123
Apr 2, 20245.50p6.00p2.70p4.00p15,222,820
Mar 28, 202411.00p11.14p5.50p6.00p5,986,524
Mar 27, 202411.00p11.22p11.20p11.00p16,428
Mar 26, 202411.00p11.29p10.75p11.00p251,646
Mar 25, 202410.75p11.50p9.80p11.20p554,174
Mar 22, 202410.50p10.90p10.55p10.50p120,388
Mar 21, 202410.25p10.84p10.00p10.50p359,958
Mar 20, 202410.25p10.50p10.00p10.25p108,005
Mar 19, 202410.25p10.49p10.21p10.25p137,796
Mar 18, 202410.25p10.28p10.20p10.25p186,189
Mar 15, 202410.25p10.40p10.00p10.25p68,571
Mar 14, 202410.50p11.00p10.00p10.50p159,894
Mar 13, 202410.50p10.87p10.67p10.50p39,954
Mar 12, 202411.00p11.09p10.25p10.50p306,639
Mar 11, 202411.25p11.50p10.50p11.00p203,901
Mar 8, 202410.00p12.00p10.00p11.25p1,048,857
Mar 7, 202410.00p10.50p9.50p10.00p231,163
Mar 6, 202410.00p10.50p9.50p10.00p1,042,154
Mar 5, 202410.25p10.50p9.50p10.10p241,398
Mar 4, 202410.25p10.29p10.00p10.25p677,476
Mar 1, 20249.50p11.80p9.44p10.25p1,200,129
Feb 29, 20249.00p10.50p8.50p9.75p1,147,775
Feb 28, 202410.25p10.68p8.61p9.00p1,811,783
Feb 27, 202412.50p12.67p10.00p10.25p2,318,049
Feb 26, 202412.75p13.50p11.05p11.05p2,371,967
Feb 23, 202412.75p13.50p12.00p12.80p1,467,290
Feb 22, 202412.25p13.50p12.00p12.50p633,386
Feb 21, 202411.63p13.09p11.50p12.25p774,840
Feb 20, 202411.63p11.75p11.25p11.63p755,969
Feb 19, 202412.25p12.50p11.50p11.63p891,612
Feb 16, 202412.25p12.50p11.50p12.20p540,681
Feb 15, 202411.25p12.45p11.00p12.00p514,202
Feb 14, 202412.00p12.50p11.00p11.25p682,794
Feb 13, 202412.25p13.40p12.00p12.10p3,432,451
Feb 12, 20249.75p14.00p9.50p12.40p7,205,450
Feb 9, 202412.75p13.50p9.00p9.98p8,007,239
Feb 8, 20246.25p22.00p6.00p12.25p19,511,653
12345
Showing 1 to 50 of 248

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10
Risers/fallers data from previous trading day.