Sabre Insurance Group (SBRE) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
30/07/2018 273.00p 274.00p 272.00p 273.00p 34468
27/07/2018 268.00p 278.00p 268.00p 275.00p 94872
26/07/2018 270.00p 279.00p 270.00p 275.00p 110821
25/07/2018 271.00p 278.60p 271.00p 273.00p 124476
24/07/2018 275.00p 280.00p 263.00p 278.00p 171976
23/07/2018 280.00p 280.00p 270.00p 275.00p 165226
20/07/2018 269.00p 274.00p 266.00p 274.00p 30441
19/07/2018 264.00p 269.00p 264.00p 265.00p 40675
18/07/2018 267.00p 269.00p 263.00p 265.00p 61283
17/07/2018 272.00p 272.00p 261.00p 262.00p 349956
16/07/2018 269.00p 269.00p 259.00p 261.00p 54840
13/07/2018 256.00p 268.00p 256.00p 267.00p 84968
12/07/2018 258.00p 272.00p 258.00p 266.00p 80811
11/07/2018 279.00p 279.00p 261.00p 263.00p 274135
10/07/2018 280.00p 280.00p 261.00p 270.00p 194696
09/07/2018 278.00p 278.00p 263.00p 269.00p 91942
06/07/2018 266.00p 274.00p 266.00p 266.00p 121329
05/07/2018 286.00p 286.00p 271.00p 274.00p 35585
04/07/2018 270.00p 283.00p 264.70p 273.00p 46143
03/07/2018 271.00p 276.00p 269.00p 271.00p 89785
02/07/2018 277.00p 277.00p 270.00p 276.00p 89022
29/06/2018 264.00p 272.00p 264.00p 271.00p 97385
28/06/2018 279.00p 279.00p 270.00p 274.00p 209892
27/06/2018 270.00p 272.00p 270.00p 270.00p 130136
26/06/2018 273.00p 274.00p 267.00p 270.00p 129420
25/06/2018 267.00p 269.00p 263.00p 266.00p 61304
22/06/2018 264.00p 271.00p 264.00p 266.00p 36474
21/06/2018 264.00p 274.00p 264.00p 267.00p 240584
20/06/2018 261.00p 273.00p 261.00p 270.00p 72959
19/06/2018 266.00p 267.00p 261.00p 265.00p 157992
18/06/2018 270.00p 272.00p 268.00p 268.00p 45921
15/06/2018 267.00p 270.00p 264.00p 270.00p 1236509
14/06/2018 253.00p 273.00p 253.00p 270.00p 822807
13/06/2018 257.00p 258.00p 252.00p 257.00p 132687
12/06/2018 253.00p 254.00p 250.00p 254.00p 121385
11/06/2018 250.00p 252.00p 248.00p 251.00p 161509
08/06/2018 254.00p 254.00p 247.00p 250.00p 170281
07/06/2018 250.00p 256.00p 246.00p 256.00p 753995
06/06/2018 239.00p 243.70p 235.00p 243.00p 350403
05/06/2018 250.00p 250.00p 241.00p 241.00p 147538
04/06/2018 248.00p 250.14p 246.00p 248.00p 164835
01/06/2018 252.00p 255.00p 248.00p 250.00p 423294
31/05/2018 258.00p 258.00p 250.00p 250.00p 2712622
30/05/2018 246.00p 260.00p 246.00p 256.00p 46486060
29/05/2018 260.00p 270.00p 255.00p 260.00p 232477
25/05/2018 263.00p 272.00p 256.00p 263.00p 302493
24/05/2018 250.00p 270.00p 246.00p 265.00p 485946
23/05/2018 266.00p 272.00p 256.00p 270.00p 99211
22/05/2018 272.00p 273.00p 269.00p 270.00p 81147
21/05/2018 272.00p 276.00p 262.00p 270.00p 280997
18/05/2018 273.00p 280.00p 272.00p 274.00p 68325
17/05/2018 275.00p 277.00p 271.00p 273.00p 65181
16/05/2018 275.00p 277.00p 273.00p 275.00p 114430
15/05/2018 272.00p 287.00p 270.00p 273.00p 312071
14/05/2018 260.00p 273.00p 260.00p 269.00p 177767
11/05/2018 269.00p 280.00p 266.00p 273.00p 555589
10/05/2018 266.00p 270.00p 265.00p 270.00p 213297
09/05/2018 257.00p 264.00p 257.00p 264.00p 137233
08/05/2018 261.00p 263.00p 256.00p 261.00p 242949
04/05/2018 268.00p 268.00p 261.00p 261.00p 31245
03/05/2018 261.00p 264.00p 256.00p 263.00p 72198
02/05/2018 259.00p 264.00p 258.00p 263.00p 127178
01/05/2018 262.00p 263.00p 259.00p 260.00p 162961
30/04/2018 265.00p 265.00p 256.00p 256.00p 104333
27/04/2018 271.00p 271.00p 261.00p 263.00p 163750
26/04/2018 263.00p 265.00p 245.00p 260.00p 151289
25/04/2018 288.00p 288.00p 258.00p 263.00p 226944
24/04/2018 274.00p 274.00p 265.00p 268.00p 125132
23/04/2018 246.00p 266.00p 246.00p 263.00p 104593
20/04/2018 259.00p 260.00p 252.00p 260.00p 178589
19/04/2018 255.00p 255.00p 250.00p 252.00p 32743
18/04/2018 251.00p 252.00p 248.00p 250.00p 97463
17/04/2018 263.00p 263.00p 247.00p 252.00p 202243
16/04/2018 260.00p 260.00p 245.00p 247.00p 87267
13/04/2018 249.00p 250.00p 240.00p 250.00p 258381
12/04/2018 249.00p 250.00p 242.00p 244.00p 75959
11/04/2018 262.00p 262.00p 244.00p 249.00p 138041
10/04/2018 248.00p 248.00p 235.00p 244.00p 121330
09/04/2018 253.00p 253.00p 240.00p 247.00p 166822
06/04/2018 245.00p 250.00p 236.10p 241.00p 117576
05/04/2018 246.00p 246.00p 237.00p 245.00p 308506
04/04/2018 240.00p 244.00p 235.00p 235.00p 225222
03/04/2018 243.00p 248.00p 238.00p 241.00p 168055
29/03/2018 249.00p 250.00p 244.00p 246.00p 397586
28/03/2018 250.00p 250.00p 240.00p 248.00p 346595
27/03/2018 251.00p 255.00p 250.00p 250.00p 676330
26/03/2018 248.00p 254.00p 247.00p 253.00p 456059
23/03/2018 227.00p 249.00p 221.75p 247.00p 1145914
22/03/2018 273.00p 273.00p 230.00p 240.00p 1047790
21/03/2018 286.00p 294.00p 270.00p 277.00p 133774
20/03/2018 286.00p 286.00p 278.00p 285.00p 551921
19/03/2018 286.00p 286.00p 274.80p 280.00p 129749
16/03/2018 272.00p 278.00p 268.00p 278.00p 4372656
15/03/2018 285.00p 285.00p 272.00p 273.00p 332568
14/03/2018 276.00p 285.00p 270.00p 275.00p 273908
13/03/2018 261.00p 277.00p 261.00p 275.00p 176512
12/03/2018 268.00p 281.00p 260.00p 273.00p 287248
09/03/2018 279.00p 282.00p 270.00p 273.00p 123795
08/03/2018 270.00p 277.00p 264.00p 271.00p 100038
07/03/2018 283.00p 283.00p 273.00p 275.00p 109921
06/03/2018 256.00p 275.85p 256.00p 271.00p 13500
05/03/2018 277.00p 277.00p 270.00p 270.00p 68704
02/03/2018 264.00p 277.00p 264.00p 270.00p 198838
01/03/2018 269.00p 269.00p 263.00p 266.00p 19556
28/02/2018 269.00p 270.00p 267.00p 269.00p 47813
27/02/2018 268.00p 269.00p 265.00p 266.00p 79296
26/02/2018 270.00p 270.00p 265.00p 266.00p 13605
23/02/2018 254.00p 269.00p 254.00p 268.00p 52534
22/02/2018 267.00p 268.00p 263.00p 267.00p 52363
21/02/2018 268.00p 268.00p 262.00p 264.00p 32122
20/02/2018 266.00p 268.00p 265.00p 267.00p 39092
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