Sabre Insurance Group (SBRE) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits