SNN.L - Sanne Group plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
13 Sep 2019536.00567.00536.00567.00567.00594,990
12 Sep 2019537.00545.00531.00540.00540.00290,797
11 Sep 2019544.00550.00527.00530.00530.00509,778
10 Sep 2019570.00572.00529.00530.00530.001,506,853
09 Sep 2019573.00580.00567.00572.00572.00189,541
06 Sep 2019535.00569.00526.00565.00565.002,012,098
05 Sep 2019515.00539.00515.00531.00531.00221,143
04 Sep 2019528.00535.00524.00526.00526.00183,532
03 Sep 2019519.00528.00519.00521.00521.00108,327
02 Sep 2019510.00530.00510.00521.00521.00195,380
30 Aug 2019506.00527.00506.00523.00523.00152,418
29 Aug 2019505.00525.00505.00517.00517.0085,748
28 Aug 2019504.00519.00504.00514.00514.00188,442
27 Aug 2019539.00539.00512.00512.00512.00238,810
23 Aug 2019539.00540.00527.00531.00531.00104,009
22 Aug 2019545.00545.00530.00537.00537.00192,952
21 Aug 2019526.00545.00522.00537.00537.00296,642
20 Aug 2019535.00540.00526.00537.00537.00100,085
19 Aug 2019540.00556.00536.00537.00537.00294,878
16 Aug 2019561.00561.00550.00551.00551.00167,394
15 Aug 2019544.00555.00537.60552.00552.00165,194
14 Aug 2019552.00555.00535.00539.00539.00162,703
13 Aug 2019560.00560.00530.18537.00537.00112,011
12 Aug 2019559.00560.00543.00543.00543.00279,537
09 Aug 2019547.00560.00533.00554.00554.00403,358
08 Aug 2019545.00556.80534.00536.00536.00359,262
07 Aug 2019526.00540.00515.00536.00536.00451,976
06 Aug 2019520.00528.36515.00519.00519.00180,666
05 Aug 2019537.00549.00521.00521.00521.00527,055
02 Aug 2019550.00554.00540.00548.00548.00689,019
01 Aug 2019537.00550.00525.00540.00540.00366,370
31 Jul 2019580.00580.00532.00550.00550.002,898,019
30 Jul 2019494.50571.00493.35567.00567.003,219,371
29 Jul 2019568.00573.00482.00498.00498.004,016,866
26 Jul 2019750.00762.00748.00752.00752.00147,959
25 Jul 2019741.00747.00728.00746.00746.00161,964
24 Jul 2019741.00741.00729.00732.00732.0098,570
23 Jul 2019735.00735.00726.00735.00735.00101,746
22 Jul 2019734.00738.00717.00729.00729.0085,347
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
*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