Sabre Insurance Group (SBRE) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
15/05/2019 273.50p 277.50p 272.50p 276.50p 57190
14/05/2019 272.50p 277.50p 269.50p 277.00p 436430
13/05/2019 267.00p 273.50p 267.00p 272.00p 187686
10/05/2019 269.50p 273.50p 266.00p 273.00p 737909
09/05/2019 267.50p 269.00p 265.00p 267.00p 107141
08/05/2019 273.00p 282.71p 268.24p 269.00p 148505
07/05/2019 263.00p 281.80p 263.00p 268.50p 701878
03/05/2019 265.00p 269.00p 265.00p 268.00p 1693882
02/05/2019 266.50p 269.50p 263.50p 268.00p 575466
01/05/2019 273.00p 273.00p 263.50p 266.00p 75334
30/04/2019 266.00p 268.00p 266.00p 266.00p 522069
29/04/2019 269.50p 270.63p 266.00p 267.00p 1068399
26/04/2019 282.00p 282.00p 270.50p 270.50p 274001
25/04/2019 278.50p 289.53p 274.82p 276.50p 206581
24/04/2019 283.00p 290.00p 283.00p 285.50p 815316
23/04/2019 287.00p 290.79p 284.50p 284.50p 146956
18/04/2019 289.50p 289.98p 283.15p 286.00p 264226
17/04/2019 289.00p 290.00p 286.00p 286.00p 465668
16/04/2019 284.00p 294.00p 284.00p 288.50p 200574
15/04/2019 294.00p 294.00p 288.00p 288.00p 126274
12/04/2019 287.50p 290.49p 286.00p 287.00p 229653
11/04/2019 293.50p 293.50p 288.00p 288.00p 116234
10/04/2019 292.50p 294.00p 287.50p 292.50p 3332883
09/04/2019 293.00p 293.50p 289.00p 290.00p 277154
08/04/2019 294.00p 294.00p 287.50p 287.50p 204913
05/04/2019 287.00p 293.50p 286.78p 291.00p 130530
04/04/2019 288.50p 288.50p 284.50p 286.00p 167942
03/04/2019 283.00p 288.00p 283.00p 287.00p 88114
02/04/2019 275.00p 284.50p 275.00p 283.50p 109457
01/04/2019 280.00p 289.88p 278.59p 280.00p 397681
29/03/2019 290.00p 290.00p 285.00p 286.00p 248814
28/03/2019 290.00p 292.00p 280.00p 286.00p 237541
27/03/2019 291.00p 294.00p 288.00p 294.00p 114877
26/03/2019 285.00p 291.00p 285.00p 288.00p 83118
25/03/2019 285.00p 289.00p 285.00p 288.00p 86035
22/03/2019 295.00p 295.00p 288.00p 291.00p 97776
21/03/2019 295.00p 295.00p 289.00p 290.00p 91953
20/03/2019 295.00p 295.00p 286.00p 290.00p 132328
19/03/2019 292.00p 292.00p 287.00p 287.00p 186964
18/03/2019 292.00p 294.00p 285.00p 288.00p 105440
15/03/2019 284.00p 292.00p 279.00p 292.00p 267838
14/03/2019 281.00p 285.00p 275.00p 284.00p 192942
13/03/2019 285.00p 285.00p 275.00p 276.00p 115312
12/03/2019 285.00p 285.00p 277.00p 279.00p 52775
11/03/2019 277.00p 282.00p 275.00p 280.00p 87188
08/03/2019 276.00p 282.00p 275.00p 277.00p 40728
07/03/2019 285.00p 285.00p 276.00p 277.00p 95168
06/03/2019 285.00p 285.00p 275.00p 280.00p 134313
05/03/2019 283.00p 284.00p 279.00p 280.00p 119945
04/03/2019 280.00p 282.00p 277.00p 278.00p 95704
01/03/2019 274.00p 280.00p 269.00p 278.00p 106265
28/02/2019 270.00p 273.00p 265.00p 269.00p 142211
27/02/2019 285.00p 285.00p 269.00p 269.00p 116843
26/02/2019 286.00p 286.00p 277.00p 277.00p 59317
25/02/2019 283.00p 284.00p 278.00p 280.00p 96575
22/02/2019 286.00p 286.00p 282.00p 283.00p 326746
21/02/2019 276.00p 286.00p 276.00p 284.00p 275855
20/02/2019 280.00p 283.00p 280.00p 283.00p 89914
19/02/2019 285.00p 288.00p 280.00p 282.00p 209253
18/02/2019 285.00p 288.00p 282.00p 284.00p 115902
15/02/2019 279.00p 289.00p 277.00p 283.00p 183157
14/02/2019 277.00p 281.00p 273.00p 277.00p 162376
13/02/2019 277.00p 279.00p 276.00p 279.00p 66053
12/02/2019 278.00p 284.00p 277.00p 278.00p 96190
11/02/2019 281.00p 288.00p 280.00p 283.00p 100524
08/02/2019 275.00p 283.00p 275.00p 281.00p 85994
07/02/2019 275.00p 283.00p 275.00p 281.00p 86537
06/02/2019 276.00p 281.00p 275.00p 280.00p 47898
05/02/2019 290.00p 290.00p 278.00p 281.00p 120813
04/02/2019 280.00p 289.00p 280.00p 283.00p 240491
01/02/2019 274.00p 287.00p 274.00p 281.00p 117828
31/01/2019 274.00p 284.00p 274.00p 284.00p 187628
30/01/2019 270.00p 285.00p 270.00p 283.00p 138828
29/01/2019 270.00p 281.28p 270.00p 281.00p 118436
28/01/2019 271.00p 278.00p 271.00p 275.00p 100886
25/01/2019 262.00p 277.00p 262.00p 276.00p 118237
24/01/2019 273.00p 279.00p 269.00p 276.00p 205525
23/01/2019 256.00p 269.00p 256.00p 267.00p 113093
22/01/2019 275.00p 275.00p 266.00p 266.00p 494885
21/01/2019 261.00p 277.12p 261.00p 273.00p 118768
18/01/2019 271.00p 275.00p 261.00p 274.00p 221563
17/01/2019 263.00p 270.00p 260.00p 264.00p 235557
16/01/2019 259.00p 264.00p 258.00p 264.00p 191717
15/01/2019 255.00p 263.00p 253.00p 256.00p 428861
14/01/2019 269.00p 269.00p 260.00p 262.00p 339245
11/01/2019 269.00p 274.00p 264.00p 268.00p 230925
10/01/2019 263.00p 270.00p 262.50p 267.00p 173568
09/01/2019 270.00p 270.00p 261.00p 266.00p 279209
08/01/2019 265.00p 273.00p 265.00p 265.00p 218832
07/01/2019 265.00p 268.00p 263.00p 267.00p 148165
04/01/2019 259.00p 270.00p 259.00p 266.00p 149473
03/01/2019 278.00p 278.00p 264.00p 266.00p 180979
02/01/2019 280.00p 280.00p 268.00p 273.00p 180614
31/12/2018 285.00p 285.00p 273.00p 273.00p 64696
28/12/2018 263.00p 283.00p 263.00p 280.00p 4165104
27/12/2018 270.00p 275.00p 260.00p 260.00p 309501
24/12/2018 267.00p 267.00p 266.00p 267.00p 104954
21/12/2018 264.00p 267.00p 262.00p 266.00p 1683853
20/12/2018 262.00p 267.00p 260.00p 264.00p 196614
19/12/2018 272.00p 272.00p 258.00p 262.00p 539743
18/12/2018 271.00p 271.00p 262.00p 266.00p 187338
17/12/2018 265.00p 271.00p 262.42p 267.00p 149716
14/12/2018 258.00p 265.00p 254.00p 264.00p 189617
13/12/2018 268.00p 268.00p 256.00p 262.00p 179146
12/12/2018 272.00p 276.00p 267.00p 270.00p 226400
11/12/2018 275.00p 275.00p 267.00p 272.00p 165757
10/12/2018 287.00p 287.00p 273.00p 273.00p 135205
07/12/2018 290.00p 290.00p 280.00p 282.00p 109531
06/12/2018 296.00p 296.00p 283.32p 287.00p 134298
05/12/2018 282.00p 291.00p 277.20p 287.00p 230462
04/12/2018 280.00p 286.00p 280.00p 283.00p 59523
03/12/2018 282.00p 296.00p 280.00p 285.00p 1171796
30/11/2018 301.00p 301.00p 280.00p 288.00p 360641
29/11/2018 286.00p 290.00p 281.00p 287.00p 148139
28/11/2018 270.00p 288.00p 270.00p 285.00p 134803
27/11/2018 277.00p 286.00p 273.00p 284.00p 154106
26/11/2018 275.00p 286.40p 271.24p 278.00p 96103
23/11/2018 265.00p 278.00p 265.00p 276.00p 201682
22/11/2018 263.00p 273.00p 261.00p 267.00p 167312
21/11/2018 255.00p 268.00p 253.00p 265.00p 160512
20/11/2018 257.00p 263.00p 251.00p 255.00p 113529
19/11/2018 259.00p 259.00p 251.00p 258.00p 67595
16/11/2018 257.00p 258.00p 254.00p 254.00p 42300
15/11/2018 263.00p 263.00p 256.00p 258.00p 178964
14/11/2018 259.00p 261.00p 255.00p 258.00p 111726
13/11/2018 258.00p 266.67p 254.00p 259.00p 58920
12/11/2018 259.00p 266.00p 256.00p 262.00p 69496
09/11/2018 273.00p 273.00p 262.00p 264.00p 63103
08/11/2018 269.00p 269.00p 257.70p 264.00p 296916
07/11/2018 259.00p 260.00p 254.00p 258.00p 59163
06/11/2018 267.00p 267.00p 255.00p 258.00p 163907
05/11/2018 263.00p 269.28p 255.00p 258.00p 191165
02/11/2018 254.00p 271.00p 252.00p 271.00p 219749
01/11/2018 275.00p 275.00p 256.00p 264.00p 194934
31/10/2018 261.00p 267.00p 254.00p 264.00p 152890
30/10/2018 264.00p 264.00p 257.00p 259.00p 49428
29/10/2018 260.00p 263.00p 253.00p 259.00p 63898
26/10/2018 253.00p 259.00p 253.00p 255.00p 78509
25/10/2018 252.00p 260.00p 250.18p 257.00p 211766
24/10/2018 240.00p 256.06p 239.48p 254.00p 126683
23/10/2018 252.00p 257.00p 248.94p 249.00p 178745
22/10/2018 254.00p 257.82p 253.00p 254.00p 130087
19/10/2018 258.00p 261.59p 248.00p 252.00p 449618
18/10/2018 258.00p 261.00p 253.00p 258.00p 131457
17/10/2018 268.00p 268.00p 252.00p 254.00p 272973
16/10/2018 269.00p 269.00p 254.00p 255.00p 264728
15/10/2018 269.00p 276.00p 255.00p 260.00p 234798
12/10/2018 256.00p 266.00p 255.00p 265.00p 162014
11/10/2018 244.00p 268.00p 234.00p 260.00p 459636
10/10/2018 245.00p 257.00p 245.00p 255.00p 219585
09/10/2018 253.00p 255.00p 249.10p 255.00p 51725
08/10/2018 251.00p 263.00p 251.00p 253.00p 129749
05/10/2018 273.00p 273.00p 255.00p 260.00p 103362
04/10/2018 257.00p 264.00p 257.00p 262.00p 110582
03/10/2018 261.00p 269.00p 261.00p 262.00p 88331
02/10/2018 270.00p 275.00p 267.00p 269.00p 118497
01/10/2018 260.00p 269.00p 260.00p 267.00p 292947
28/09/2018 266.00p 268.05p 262.00p 265.00p 220617
27/09/2018 272.00p 272.00p 267.00p 270.00p 72654
26/09/2018 272.00p 272.00p 265.00p 265.00p 192139
25/09/2018 266.00p 268.00p 261.00p 268.00p 85986
24/09/2018 268.00p 268.00p 265.00p 265.00p 82388
21/09/2018 260.00p 270.00p 260.00p 267.00p 1631911
20/09/2018 269.00p 269.00p 263.00p 263.00p 77788
19/09/2018 260.00p 268.00p 260.00p 265.00p 231213
18/09/2018 258.00p 265.23p 258.00p 262.00p 153978
17/09/2018 266.00p 267.00p 261.00p 264.00p 192843
14/09/2018 260.00p 262.00p 255.00p 262.00p 157752
13/09/2018 267.00p 267.00p 258.00p 259.00p 171147
12/09/2018 266.00p 271.00p 261.00p 264.00p 386988
11/09/2018 268.00p 269.00p 265.00p 266.00p 271307
10/09/2018 269.00p 269.00p 259.95p 264.00p 226951
07/09/2018 265.00p 269.00p 265.00p 265.00p 587642
06/09/2018 266.00p 270.75p 265.00p 265.00p 384837
05/09/2018 261.00p 268.00p 260.00p 268.00p 46522656
04/09/2018 274.00p 277.00p 269.00p 274.00p 52485
03/09/2018 265.00p 274.00p 265.00p 271.00p 71039
31/08/2018 282.00p 282.00p 268.00p 278.00p 300599
30/08/2018 273.00p 277.00p 269.00p 273.00p 65257
29/08/2018 273.00p 286.00p 273.00p 278.00p 111058
28/08/2018 277.00p 287.00p 275.00p 280.00p 258380
24/08/2018 275.00p 278.00p 267.00p 273.00p 91405
23/08/2018 276.00p 280.00p 269.00p 280.00p 121567
22/08/2018 287.00p 287.00p 273.00p 279.00p 567292
21/08/2018 283.00p 283.00p 276.00p 277.00p 394260
20/08/2018 284.00p 285.00p 283.00p 284.00p 63429
17/08/2018 288.00p 292.10p 281.00p 285.00p 186371
16/08/2018 289.00p 290.00p 281.00p 286.00p 158949
15/08/2018 293.00p 293.00p 278.00p 287.00p 63368
14/08/2018 291.00p 293.37p 282.00p 285.00p 109979
13/08/2018 282.00p 294.00p 282.00p 290.00p 90953
10/08/2018 286.00p 286.58p 283.00p 286.00p 47350
09/08/2018 286.00p 288.00p 284.00p 286.00p 61690
08/08/2018 284.00p 287.32p 282.00p 285.00p 82469
07/08/2018 294.00p 294.00p 280.00p 280.00p 199103
06/08/2018 286.00p 291.00p 279.00p 286.00p 78799
03/08/2018 285.00p 289.00p 276.00p 289.00p 376463
02/08/2018 268.00p 287.00p 268.00p 283.00p 219756
01/08/2018 279.00p 283.00p 277.50p 278.00p 671238
31/07/2018 284.00p 284.00p 276.00p 278.00p 678500

*Close Price adjusted for both dividends and splits