SNN.L - Sanne Group plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
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
24 Jul 2019741.00741.00729.00732.00725.8898,570
23 Jul 2019735.00735.00726.00735.00728.85101,746
22 Jul 2019734.00738.00717.00729.00722.9085,347
19 Jul 2019724.00741.00722.00733.00726.87194,808
18 Jul 2019730.00730.00722.00723.00716.9596,377
17 Jul 2019724.00739.00720.00731.00724.89328,130
16 Jul 2019718.00724.00710.00720.00713.98496,254
15 Jul 2019712.00729.00712.00721.00714.9764,718
12 Jul 2019715.00726.00710.00723.00716.95103,463
11 Jul 2019716.00716.00706.00706.00700.1046,575
10 Jul 2019707.00714.00702.00709.00703.0758,394
09 Jul 2019692.00712.00692.00706.00700.10140,057
08 Jul 2019700.00711.00697.00709.00703.07127,884
05 Jul 2019714.00719.00706.00706.00700.1047,854
04 Jul 2019716.00720.00704.00704.00698.1167,122
03 Jul 2019721.00728.00711.00726.00719.93375,727
02 Jul 2019712.00715.00704.00714.00708.031,145,343
01 Jul 2019695.00709.00695.00703.00697.12433,256
28 Jun 2019712.00712.00695.00703.00697.12608,433
27 Jun 2019704.00714.00704.00711.00705.05145,744
26 Jun 2019713.00720.00710.00712.00706.051,370,433
25 Jun 2019714.00714.00701.00713.00707.041,784,734
*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