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!

Snam Ord (0NQP) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 5.029 5.0575 5.029 5.0575 138,605
17th Jul 2025 (Thu) 5.027 5.027 4.924 5.025 127,108
16th Jul 2025 (Wed) 5.0415 5.0455 4.939 5.0455 43,494
15th Jul 2025 (Tue) 5.04 5.0585 5.04 5.0585 189,370
14th Jul 2025 (Mon) 5.013 5.013 5.002 5.002 272,228
11th Jul 2025 (Fri) 4.982 4.982 4.9665 4.9665 105,737
10th Jul 2025 (Thu) 5.0055 5.022 4.964 4.964 285,668
9th Jul 2025 (Wed) 4.9805 5.001 4.9805 5.001 219,305
8th Jul 2025 (Tue) 4.9875 4.995 4.9875 4.994 217,497
7th Jul 2025 (Mon) 5.0815 5.0815 5.003 5.003 10,536,337
4th Jul 2025 (Fri) 5.0535 5.0565 5.0535 5.0565 65,778
3rd Jul 2025 (Thu) 5.0605 5.0605 5.0575 5.0575 4,998,100
2nd Jul 2025 (Wed) 5.161 5.161 5.054 5.104 217,840
1st Jul 2025 (Tue) 5.126 5.148 5.126 5.148 5,643,655
30th Jun 2025 (Mon) 5.043 5.106 5.043 5.106 104,586
27th Jun 2025 (Fri) 5.0755 5.088 5.0755 5.08 4,146,512
26th Jun 2025 (Thu) 5.0705 5.0825 5.0685 5.0685 181,260
25th Jun 2025 (Wed) 5.097 5.103 5.0505 5.0505 164,739
24th Jun 2025 (Tue) 5.0705 5.106 5.0535 5.106 1,387,088
23rd Jun 2025 (Mon) 5.0725 5.0735 4.967 5.0735 288,988
20th Jun 2025 (Fri) 5.251 5.27 5.251 5.262 4,441,003
19th Jun 2025 (Thu) 5.25 5.272 5.25 5.269 128,061
18th Jun 2025 (Wed) 5.241 5.241 5.241 5.241 143,433
17th Jun 2025 (Tue) 5.243 5.243 5.229 5.229 58,435
16th Jun 2025 (Mon) 5.256 5.263 5.256 5.257 215,210
13th Jun 2025 (Fri) 5.241 5.246 5.241 5.243 8,259,701
12th Jun 2025 (Thu) 5.243 5.243 5.136 5.243 4,209,695
11th Jun 2025 (Wed) 5.234 5.234 5.216 5.216 16,436,692
10th Jun 2025 (Tue) 5.20 5.227 5.20 5.227 656,969
9th Jun 2025 (Mon) 5.231 5.236 5.222 5.222 190,592
6th Jun 2025 (Fri) 5.205 5.249 5.195 5.249 995,834
5th Jun 2025 (Thu) 5.236 5.236 5.179 5.179 802,603
4th Jun 2025 (Wed) 5.262 5.262 5.245 5.245 630,448
3rd Jun 2025 (Tue) 5.312 5.312 5.255 5.255 1,397,342
2nd Jun 2025 (Mon) 5.251 5.276 5.251 5.276 295,994
30th May 2025 (Fri) 5.235 5.277 5.224 5.277 267,220
29th May 2025 (Thu) 5.253 5.253 5.179 5.233 117,892
28th May 2025 (Wed) 5.231 5.236 5.126 5.236 357,530
27th May 2025 (Tue) 5.276 5.276 5.166 5.276 362,472
26th May 2025 (Mon) 5.262 5.262 5.262 5.262 266,728
23rd May 2025 (Fri) 5.224 5.263 5.224 5.263 439,734
22nd May 2025 (Thu) 5.188 5.21 5.188 5.21 621,397
21st May 2025 (Wed) 5.207 5.242 5.10 5.242 131,775
FTSE 100 Latest
Value8,989.07
Change-3.05