Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Sonae Ord (0ML0) Share Price History

Time period:
to
Date Open High Low Close Volume
4th Apr 2025 (Fri) 1.049 1.051 1.039 1.04 200,768
3rd Apr 2025 (Thu) 1.063 1.063 1.063 1.063 4,547
2nd Apr 2025 (Wed) 1.058 1.071 1.058 1.071 168,355
1st Apr 2025 (Tue) 1.065 1.065 1.065 1.065 14,313
31st Mar 2025 (Mon) 1.067 1.067 1.067 1.067 68,375
28th Mar 2025 (Fri) 1.064 1.076 1.064 1.076 39,375
27th Mar 2025 (Thu) 1.056 1.056 1.056 1.056 90,159
26th Mar 2025 (Wed) 1.036 1.056 1.036 1.056 208,595
25th Mar 2025 (Tue) 1.032 1.042 1.032 1.033 16,014
24th Mar 2025 (Mon) 1.022 1.022 1.022 1.022 3,981,680
21st Mar 2025 (Fri) 1.055 1.055 1.02 1.03 480,779
20th Mar 2025 (Thu) 1.024 1.044 1.024 1.034 50,910
19th Mar 2025 (Wed) 1.018 1.018 1.018 1.018 36,611
18th Mar 2025 (Tue) 1.014 1.014 1.014 1.014 75,317
17th Mar 2025 (Mon) 1.011 1.011 1.011 1.011 39,478
14th Mar 2025 (Fri) 1.019 1.019 1.019 1.019 16,989
13th Mar 2025 (Thu) 1.015 1.015 1.015 1.015 97,905
12th Mar 2025 (Wed) 1.008 1.008 1.008 1.008 48,298
11th Mar 2025 (Tue) 1.034 1.034 1.003 1.003 44,436
10th Mar 2025 (Mon) 1.014 1.024 1.014 1.024 42,685
7th Mar 2025 (Fri) 0.9915 1.012 0.9915 1.012 65,238
6th Mar 2025 (Thu) 1.005 1.005 0.9925 0.9925 77,297
5th Mar 2025 (Wed) 1.011 1.013 0.9105 1.013 28,253
4th Mar 2025 (Tue) 1.015 1.015 1.015 1.015 62,274
3rd Mar 2025 (Mon) 1.016 1.016 1.006 1.016 50,146
28th Feb 2025 (Fri) 0.9815 1.011 0.9815 1.011 123,556
27th Feb 2025 (Thu) 0.9665 0.9765 0.9665 0.9765 81,311
26th Feb 2025 (Wed) 0.968 0.968 0.968 0.968 28,332
25th Feb 2025 (Tue) 0.971 0.971 0.971 0.971 17,668
24th Feb 2025 (Mon) 0.9555 0.9655 0.9555 0.9655 65,775
21st Feb 2025 (Fri) 0.9385 0.949 0.9385 0.949 135,116
20th Feb 2025 (Thu) 0.9405 0.9405 0.9405 0.9405 32,236
19th Feb 2025 (Wed) 0.941 0.941 0.941 0.941 108,234
18th Feb 2025 (Tue) 0.937 0.937 0.937 0.937 77,314
17th Feb 2025 (Mon) 0.941 0.941 0.941 0.941 270,674
14th Feb 2025 (Fri) 0.942 0.942 0.942 0.942 31,374
13th Feb 2025 (Thu) 0.9295 0.939 0.9295 0.939 237,148
12th Feb 2025 (Wed) 0.9325 0.9325 0.9325 0.9325 33,656
11th Feb 2025 (Tue) 0.931 0.931 0.931 0.931 53,706
10th Feb 2025 (Mon) 0.9285 0.9285 0.9285 0.9285 10,624
7th Feb 2025 (Fri) 0.9245 0.9245 0.9245 0.9245 69,240
6th Feb 2025 (Thu) 0.9215 0.9215 0.9215 0.9215 56,879
5th Feb 2025 (Wed) 0.909 0.909 0.909 0.909 29,663
FTSE 100 Latest
Value8,054.98
Change-419.76