Sabre Insurance Group (SBRE) Share Price

Insurance Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Sabre Insurance Group

Date Open High Low Close* Volume
19/02/2018 263.00p 270.00p 260.30p 270.00p 35851
16/02/2018 262.00p 263.00p 260.00p 262.00p 24079
15/02/2018 262.00p 262.00p 258.00p 261.00p 19875
14/02/2018 260.00p 263.00p 258.45p 261.00p 13878
13/02/2018 262.00p 262.30p 260.00p 260.00p 77148
12/02/2018 260.00p 264.00p 253.20p 263.00p 168286
09/02/2018 260.00p 262.00p 259.00p 260.00p 73496
08/02/2018 259.00p 263.00p 259.00p 260.00p 47892
07/02/2018 259.00p 263.00p 258.00p 261.00p 178191
06/02/2018 258.00p 266.00p 252.00p 260.00p 232177
05/02/2018 258.00p 266.00p 257.00p 263.00p 187649
02/02/2018 266.00p 269.99p 246.00p 265.00p 152312
01/02/2018 270.00p 271.00p 266.00p 269.00p 290765
31/01/2018 275.00p 277.00p 260.65p 270.00p 87024
30/01/2018 271.00p 276.00p 271.00p 274.00p 25687
29/01/2018 276.00p 276.00p 271.42p 274.00p 54882
26/01/2018 280.00p 280.00p 273.00p 275.00p 98234
25/01/2018 281.00p 281.00p 277.00p 279.00p 66930
24/01/2018 280.00p 281.00p 272.00p 280.00p 60667
23/01/2018 279.00p 280.00p 270.45p 280.00p 63485
22/01/2018 272.00p 282.00p 272.00p 279.00p 39040
19/01/2018 278.00p 295.00p 274.00p 280.00p 457755
18/01/2018 290.00p 290.00p 270.55p 277.00p 79376
17/01/2018 290.00p 290.00p 274.00p 279.00p 108729
16/01/2018 281.00p 285.00p 276.00p 282.00p 111204
15/01/2018 289.00p 289.00p 274.00p 278.00p 23192
12/01/2018 296.00p 296.00p 288.00p 289.00p 163900
11/01/2018 289.00p 296.00p 284.40p 296.00p 47457
10/01/2018 284.00p 288.00p 278.42p 288.00p 70672
09/01/2018 280.00p 284.00p 277.00p 283.00p 861391
08/01/2018 279.00p 283.00p 270.70p 279.00p 33269
05/01/2018 277.00p 286.50p 251.05p 283.00p 455203
04/01/2018 276.00p 278.00p 270.00p 276.00p 77647
03/01/2018 270.00p 275.00p 266.25p 275.00p 53714
02/01/2018 273.00p 275.50p 270.00p 270.00p 311489
29/12/2017 276.75p 279.00p 268.25p 272.00p 185149
28/12/2017 275.00p 282.58p 265.93p 276.62p 23566
27/12/2017 270.00p 270.00p 251.71p 268.13p 10250
22/12/2017 278.00p 278.00p 258.53p 270.00p 66482
21/12/2017 273.50p 273.50p 266.25p 270.00p 57984
20/12/2017 258.50p 275.00p 255.25p 275.00p 158592
19/12/2017 263.50p 265.00p 258.00p 261.25p 328137
18/12/2017 260.75p 263.50p 248.50p 263.50p 482284
15/12/2017 253.75p 265.25p 244.00p 256.00p 589089
14/12/2017 250.00p 261.25p 249.25p 250.00p 417590
13/12/2017 250.00p 254.00p 247.20p 250.00p 169555
12/12/2017 250.00p 255.00p 248.00p 250.00p 331768
11/12/2017 250.25p 254.80p 250.00p 250.00p 184672
08/12/2017 255.25p 259.47p 244.00p 250.00p 474690
07/12/2017 257.00p 264.36p 255.00p 260.00p 745989
06/12/2017 238.00p 259.75p 238.00p 257.00p 7523070

*Close Price adjusted for both dividends and splits