SNN.L - Sanne Group plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
11 Dec 2019656.00686.00656.00686.00686.00404,947
10 Dec 2019652.00671.00648.00668.00668.00609,825
09 Dec 2019649.00660.00639.00660.00660.00549,597
06 Dec 2019655.00666.00630.00642.00642.0094,821
05 Dec 2019636.00642.00630.00640.00640.00577,813
04 Dec 2019635.00645.00615.95630.00630.00441,549
03 Dec 2019640.00658.00628.00640.00640.00124,340
02 Dec 2019649.00660.00641.98660.00660.00157,745
29 Nov 2019645.00659.00635.00645.00645.00158,453
28 Nov 2019637.00656.00630.51656.00656.00102,418
27 Nov 2019616.00636.00613.50636.00636.00953,631
26 Nov 2019582.00615.00582.00615.00615.00263,245
25 Nov 2019591.00603.00579.00597.00597.00173,486
22 Nov 2019561.00581.00561.00581.00581.00132,906
21 Nov 2019569.00580.00562.84578.00578.00193,185
20 Nov 2019562.00582.00562.00568.00568.00277,080
19 Nov 2019555.00573.00552.00573.00573.002,254,844
18 Nov 2019536.00560.00533.51546.00546.00641,210
15 Nov 2019542.00555.00537.00540.00540.00144,565
14 Nov 2019540.00548.62538.00543.00543.00303,530
13 Nov 2019544.00550.00536.00543.00543.00845,794
12 Nov 2019556.00559.00540.00550.00550.0091,454
11 Nov 2019543.00556.00532.00556.00556.0056,947
08 Nov 2019541.00550.00541.00547.00547.0058,636
07 Nov 2019538.00546.00530.94545.00545.00876,975
06 Nov 2019544.00544.00531.00535.00535.003,293,289
05 Nov 2019548.00548.20535.00540.00540.00111,399
04 Nov 2019555.00555.00539.00545.00545.00394,453
01 Nov 2019528.00554.00528.00554.00554.00318,858
31 Oct 2019564.00564.00523.00528.00528.00130,222
30 Oct 2019564.00564.00547.00549.00549.00136,210
29 Oct 2019554.00565.00554.00564.00564.0046,417
28 Oct 2019531.00557.00530.00554.00554.0089,824
25 Oct 2019542.00547.68530.00537.00537.00123,473
24 Oct 2019548.00553.09536.00541.00541.0083,891
23 Oct 2019551.00553.00532.00552.00552.00128,360
22 Oct 2019538.00551.00536.00543.00543.00190,244
21 Oct 2019535.00558.00534.00555.00555.00289,255
18 Oct 2019546.00556.00535.00535.00535.00171,381
17 Oct 2019554.00573.00547.00550.00550.00207,504
16 Oct 2019537.00557.00537.00552.00552.00119,919
15 Oct 2019554.00560.00540.00540.00540.00194,580
14 Oct 2019566.00569.00513.50544.00544.00116,729
11 Oct 2019520.00569.00513.50566.00566.00180,077
10 Oct 2019518.00523.00515.00523.00523.0050,496
09 Oct 2019520.00528.44515.00523.00523.00120,480
08 Oct 2019518.00530.00507.00524.00524.00288,768
07 Oct 2019522.00528.00506.00507.00507.00102,451
04 Oct 2019505.00524.00494.00521.00521.00139,614
03 Oct 2019527.00527.00496.07505.00505.00101,782
02 Oct 2019530.00535.00517.00518.00518.0054,067
01 Oct 2019543.00545.00532.00532.00532.001,175,918
30 Sep 2019544.00549.00540.00543.00543.0094,144
27 Sep 2019547.00547.00537.00544.00544.0089,029
26 Sep 2019541.00552.00541.00545.00545.0059,462
25 Sep 2019540.00545.00535.41544.00544.00175,251
24 Sep 2019567.00572.52537.00541.00541.00216,423
23 Sep 2019570.00580.00565.00572.00572.00224,682
20 Sep 2019586.00597.00572.00576.00576.00151,352
19 Sep 2019562.00593.00562.00593.00593.00446,295
19 Sep 20194.7 Dividend
18 Sep 2019547.00562.00533.18562.00557.30348,185
17 Sep 2019542.00553.00539.00543.00538.4682,537
16 Sep 2019566.00566.00549.00549.00544.41287,739
13 Sep 2019536.00567.00536.00567.00562.26594,990
12 Sep 2019537.00545.00531.00540.00535.48290,797
11 Sep 2019544.00550.00527.00530.00525.57509,778
10 Sep 2019570.00572.00529.00530.00525.571,506,853
09 Sep 2019573.00580.00567.00572.00567.22189,541
06 Sep 2019535.00569.00526.00565.00560.272,012,098
05 Sep 2019515.00539.00515.00531.00526.56221,143
04 Sep 2019528.00535.00524.00526.00521.60183,532
03 Sep 2019519.00528.00519.00521.00516.64108,327
02 Sep 2019510.00530.00510.00521.00516.64195,380
30 Aug 2019506.00527.00506.00523.00518.63152,418
29 Aug 2019505.00525.00505.00517.00512.6885,748
28 Aug 2019504.00519.00504.00514.00509.70188,442
27 Aug 2019539.00539.00512.00512.00507.72238,810
23 Aug 2019539.00540.00527.00531.00526.56104,009
22 Aug 2019545.00545.00530.00537.00532.51192,952
21 Aug 2019526.00545.00522.00537.00532.51296,642
20 Aug 2019535.00540.00526.00537.00532.51100,085
19 Aug 2019540.00556.00536.00537.00532.51294,878
16 Aug 2019561.00561.00550.00551.00546.39167,394
15 Aug 2019544.00555.00537.60552.00547.38165,194
14 Aug 2019552.00555.00535.00539.00534.49162,703
13 Aug 2019560.00560.00530.18537.00532.51112,011
12 Aug 2019559.00560.00543.00543.00538.46279,537
09 Aug 2019547.00560.00533.00554.00549.37403,358
08 Aug 2019545.00556.80534.00536.00531.52359,262
07 Aug 2019526.00540.00515.00536.00531.52451,976
06 Aug 2019520.00528.36515.00519.00514.66180,666
05 Aug 2019537.00549.00521.00521.00516.64527,055
02 Aug 2019550.00554.00540.00548.00543.42689,019
01 Aug 2019537.00550.00525.00540.00535.48366,370
31 Jul 2019580.00580.00532.00550.00545.402,898,019
30 Jul 2019494.50571.00493.35567.00562.263,219,371
29 Jul 2019568.00573.00482.00498.00493.844,016,866
26 Jul 2019750.00762.00748.00752.00745.71147,959
25 Jul 2019741.00747.00728.00746.00739.76161,964
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more