SNN.L - Sanne Group plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
26 Feb 2020636.00636.00603.00611.00611.00178,497
24 Feb 2020623.00634.00616.82629.00629.00137,396
21 Feb 2020634.00655.00629.00635.00635.0090,145
20 Feb 2020670.00670.00649.00649.00649.0057,180
19 Feb 2020654.00664.00642.00660.00660.0079,565
18 Feb 2020665.00665.00640.00643.00643.00166,124
17 Feb 2020650.00653.00640.00647.00647.0079,998
14 Feb 2020641.00658.00640.00640.00640.00110,050
13 Feb 2020674.00674.00637.00649.00649.00125,600
12 Feb 2020611.00670.00592.00660.00660.00152,203
11 Feb 2020580.00600.00580.00600.00600.00204,228
10 Feb 2020607.00607.00590.00591.00591.0065,003
07 Feb 2020598.00602.00589.00593.00593.00129,059
06 Feb 2020596.00612.00584.53600.00600.00590,970
05 Feb 2020607.00609.00590.00591.00591.00102,098
04 Feb 2020605.00610.03593.00606.00606.0068,649
03 Feb 2020590.00611.00590.00598.00598.00110,153
31 Jan 2020610.00618.00598.00601.00601.00331,590
30 Jan 2020600.00606.30587.00595.00595.0081,702
29 Jan 2020606.00610.00592.00594.00594.00150,996
28 Jan 2020615.00615.00594.00600.00600.00146,532
27 Jan 2020627.00627.00594.00600.00600.0086,579
24 Jan 2020602.00616.00598.00616.00616.0089,313
23 Jan 2020626.00626.00595.00597.00597.00152,163
22 Jan 2020600.00616.00600.00615.00615.0069,376
21 Jan 2020626.00626.00605.00613.00613.00103,487
20 Jan 2020630.00630.00607.00613.00613.0085,960
17 Jan 2020614.00632.00614.00618.00618.00136,542
16 Jan 2020646.00646.00622.00628.00628.00134,932
15 Jan 2020615.00632.00604.00632.00632.00210,637
14 Jan 2020618.00630.00605.00611.00611.00241,888
13 Jan 2020663.00667.00626.00630.00630.00206,400
10 Jan 2020664.00667.00645.00646.00646.00124,177
09 Jan 2020676.00688.00674.00679.00679.00116,315
08 Jan 2020680.00682.00673.00678.00678.00143,502
07 Jan 2020676.00690.00676.00680.00680.00154,270
06 Jan 2020686.00695.00676.00685.00685.00163,600
03 Jan 2020689.00705.00689.00697.00697.00164,831
02 Jan 2020697.00707.00683.00707.00707.00365,304
31 Dec 2019689.00692.20677.00677.00677.0032,852
30 Dec 2019693.00694.00679.00686.00686.0052,637
27 Dec 2019712.00712.00687.00690.00690.00147,922
24 Dec 2019691.00699.00691.00695.00695.0057,488
23 Dec 2019687.00701.00686.00692.00692.00275,767
20 Dec 2019677.00690.00672.00688.00688.00645,436
19 Dec 2019681.00706.00681.00689.00689.00126,163
18 Dec 2019684.00707.00684.00696.00696.00915,706
17 Dec 2019725.00725.00694.00705.00705.00365,526
16 Dec 2019714.00733.00712.00725.00725.00336,200
13 Dec 2019702.00760.00702.00728.00728.003,406,370
12 Dec 2019669.00697.00669.00692.00692.00294,208
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
*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