SNN.L - Sanne Group plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
19 Jul 2019724.00741.00722.00733.00733.00194,808
18 Jul 2019730.00730.00722.00723.00723.0096,377
17 Jul 2019724.00739.00720.00731.00731.00328,130
16 Jul 2019718.00724.00710.00720.00720.00496,254
15 Jul 2019712.00729.00712.00721.00721.0064,718
12 Jul 2019715.00726.00710.00723.00723.00103,463
11 Jul 2019716.00716.00706.00706.00706.0046,575
10 Jul 2019707.00714.00702.00709.00709.0058,394
09 Jul 2019692.00712.00692.00706.00706.00140,057
08 Jul 2019700.00711.00697.00709.00709.00127,884
05 Jul 2019714.00719.00706.00706.00706.0047,854
04 Jul 2019716.00720.00704.00704.00704.0067,122
03 Jul 2019721.00728.00711.00726.00726.00375,727
02 Jul 2019712.00715.00704.00714.00714.001,145,343
01 Jul 2019695.00709.00695.00703.00703.00433,256
28 Jun 2019712.00712.00695.00703.00703.00608,433
27 Jun 2019704.00714.00704.00711.00711.00145,744
26 Jun 2019713.00720.00710.00712.00712.001,370,433
25 Jun 2019714.00714.00701.00713.00713.001,784,734
24 Jun 2019708.00720.00697.00715.00715.00205,096
21 Jun 2019700.00703.00695.00701.00701.00258,240
20 Jun 2019690.00707.00686.00699.00699.00340,386
19 Jun 2019675.00695.00675.00690.00690.00290,907
18 Jun 2019690.00694.00686.00694.00694.00295,808
17 Jun 2019698.00698.00676.00685.00685.00102,344
14 Jun 2019688.00697.00679.00690.00690.00184,453
13 Jun 2019690.00690.00677.00683.00683.0096,197
12 Jun 2019688.00692.00683.00687.00687.00190,555
11 Jun 2019680.00692.00679.00683.00683.00143,048
10 Jun 2019690.00696.00685.00691.00691.00122,408
07 Jun 2019697.00697.00682.00687.00687.00110,335
06 Jun 2019700.00700.00687.00691.00691.00400,238
05 Jun 2019696.00699.00690.00695.00695.00145,184
04 Jun 2019689.00695.00667.00695.00695.00699,029
03 Jun 2019700.00700.00670.00676.00676.00279,601
31 May 2019691.00701.00684.00690.00690.002,419,519
30 May 2019685.00687.00676.00685.00685.00191,696
29 May 2019663.00684.00663.00680.00680.00218,637
28 May 2019662.00676.00662.00670.00670.00526,293
24 May 2019667.00683.00656.00674.00674.00344,503
23 May 2019688.00689.00670.00678.00678.00307,591
22 May 2019700.00700.00678.00682.00682.00577,478
21 May 2019689.00697.00685.00689.00689.00287,142
20 May 2019695.00695.00674.00683.00683.00235,761
17 May 2019690.00692.00680.00690.00690.00222,129
16 May 2019688.00692.00673.00686.00686.00145,585
15 May 2019672.00681.00659.00681.00681.00298,991
14 May 2019663.00671.00653.00668.00668.00294,584
13 May 2019650.00658.00650.00655.00655.00173,079
10 May 2019646.00663.00646.00653.00653.00165,545
09 May 2019655.00655.00645.00652.00652.00510,484
08 May 2019652.00652.00644.00651.00651.00331,259
07 May 2019650.00650.00644.00650.00650.00531,038
03 May 2019642.00648.00639.00648.00648.002,608,166
02 May 2019630.00645.00630.00642.00642.00307,408
01 May 2019635.00635.00629.00634.00634.00433,999
30 Apr 2019620.00630.00615.00626.00626.00239,461
29 Apr 2019614.00623.00613.00615.00615.00476,492
26 Apr 2019610.00618.00607.00614.00614.00300,707
25 Apr 2019591.00608.00582.00608.00608.00447,328
25 Apr 20199.2 Dividend
24 Apr 2019577.00600.00577.00596.00586.80527,064
23 Apr 2019588.00588.00575.00579.00570.06239,866
18 Apr 2019585.00601.00582.00588.00578.92252,575
17 Apr 2019565.00582.00562.00582.00573.02644,120
16 Apr 2019555.00562.00547.00561.00552.34920,401
15 Apr 2019555.00555.00545.00550.00541.512,006,165
12 Apr 2019550.00550.00538.00542.00533.63369,697
11 Apr 2019550.00550.00539.00540.00531.66238,669
10 Apr 2019539.00545.00539.00542.00533.6362,954
09 Apr 2019547.00548.00540.00542.00533.63312,102
08 Apr 2019550.00550.00541.00544.00535.60143,199
05 Apr 2019535.00550.00532.00550.00541.511,586,337
04 Apr 2019532.00539.00531.00533.00524.77556,414
03 Apr 2019540.00540.00534.00538.00529.701,847,490
02 Apr 2019539.00540.00529.00536.00527.73271,508
01 Apr 2019535.00545.00521.00532.00523.79435,405
29 Mar 2019510.00544.00510.00540.00531.66256,687
28 Mar 2019537.00537.00515.00525.00516.90199,952
27 Mar 2019550.00551.00524.00525.00516.90360,215
26 Mar 2019517.00543.00508.00543.00534.62168,147
25 Mar 2019536.00536.00512.00512.00504.10197,880
22 Mar 2019510.00531.00498.00522.00513.94413,663
21 Mar 2019507.00516.00502.00504.00496.22113,539
20 Mar 2019515.00520.00509.00518.00510.00145,026
19 Mar 2019505.00513.00501.00509.00501.14569,149
18 Mar 2019525.00525.00504.00506.00498.19220,462
15 Mar 2019510.00523.00510.00510.00502.13422,645
14 Mar 2019504.00521.00504.00513.00505.08327,519
13 Mar 2019500.00510.00500.00502.00494.25328,217
12 Mar 2019516.00516.00500.00505.00497.20112,926
11 Mar 2019517.00519.00504.00508.00500.16665,840
08 Mar 2019510.00519.00510.00513.00505.08108,659
07 Mar 2019522.00528.00514.00519.00510.99147,761
06 Mar 2019535.00535.00523.00523.00514.93313,570
05 Mar 2019533.00534.00524.00530.00521.82117,162
04 Mar 2019537.00537.00529.00530.00521.8262,882
01 Mar 2019525.00535.00517.00534.00525.76565,453
28 Feb 2019516.00520.00511.00515.00507.05164,093
27 Feb 2019517.00521.00515.00517.00509.02101,621
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes