Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Dowlais Group (DWL) by Jefferies
- Buy Norcros (NXR) by Berenberg
- Buy Volex (VLX) by Tom Winnifrith in ShareProphets
- Buy Volex (VLX) by Steve Moore in ShareProphets
- Buy Origin Enterprises (CDI) (OGN) by Shore Capital
- Buy Victorian Plumbing Group (VIC) by Shore Capital
- Avoid Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Buy Close Brothers Group (CBG) by Shore Capital
- Buy WH Smith (SMWH) by Canaccord Genuity
- Hold Halma (HLMA) by Shore Capital
- Buy Speedy Hire (SDY) by Canaccord Genuity
- Buy Norcros (NXR) by Shore Capital
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
- Hold CMC Markets (CMCX) by Shore Capital
- Hold Warehouse Reit (WHR) by Shore Capital
- Buy Jet2 (JET2) by Canaccord Genuity
- Underperform Halma (HLMA) by Jefferies
- Avoid Churchill China (CHH) by Steve Moore in ShareProphets
- Buy Sage Group (SGE) by Bank of America
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
Sabien Technology Group (SNT) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/11/2024 | 9.75p | 9.85p | 9.50p | 9.75p | 1906 |
| 20/11/2024 | 9.75p | 9.75p | 9.50p | 9.75p | 11814 |
| 19/11/2024 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 18/11/2024 | 9.75p | 9.75p | 9.50p | 9.75p | 20244 |
| 15/11/2024 | 9.75p | 9.85p | 9.67p | 9.75p | 10426 |
| 14/11/2024 | 9.75p | 9.85p | 9.50p | 9.75p | 41228 |
| 13/11/2024 | 9.75p | 9.86p | 9.55p | 9.75p | 20436 |
| 12/11/2024 | 9.75p | 9.87p | 9.75p | 9.75p | 10131 |
| 11/11/2024 | 9.75p | 9.90p | 9.51p | 9.75p | 14189 |
| 08/11/2024 | 9.75p | 9.84p | 9.51p | 9.75p | 34792 |
| 07/11/2024 | 10.00p | 10.00p | 9.60p | 9.75p | 32016 |
| 06/11/2024 | 11.50p | 11.50p | 9.63p | 10.00p | 197686 |
| 05/11/2024 | 11.50p | 11.50p | 11.11p | 11.50p | 5856 |
| 04/11/2024 | 11.50p | 11.50p | 11.40p | 11.50p | 25352 |
| 01/11/2024 | 11.50p | 11.50p | 11.00p | 11.50p | 3472 |
| 31/10/2024 | 11.50p | 11.50p | 11.25p | 11.50p | 0 |
| 30/10/2024 | 11.50p | 11.50p | 11.12p | 11.50p | 3000 |
| 29/10/2024 | 12.00p | 12.05p | 11.50p | 11.50p | 81000 |
| 28/10/2024 | 12.25p | 12.25p | 11.52p | 12.00p | 4800 |
| 25/10/2024 | 12.25p | 12.39p | 11.55p | 12.25p | 7403 |
| 24/10/2024 | 12.25p | 12.60p | 11.53p | 12.25p | 1958 |
| 23/10/2024 | 12.25p | 12.25p | 11.55p | 12.25p | 400 |
| 22/10/2024 | 12.25p | 12.63p | 11.55p | 12.25p | 7338 |
| 21/10/2024 | 12.25p | 12.25p | 11.68p | 12.25p | 29315 |
| 18/10/2024 | 12.25p | 12.90p | 11.60p | 12.25p | 97200 |
| 17/10/2024 | 11.75p | 12.90p | 11.60p | 12.25p | 50461 |
| 16/10/2024 | 11.75p | 11.75p | 11.51p | 11.75p | 3151 |
| 15/10/2024 | 12.00p | 12.09p | 11.51p | 11.75p | 8123 |
| 14/10/2024 | 12.00p | 12.11p | 11.55p | 12.00p | 15220 |
| 11/10/2024 | 12.00p | 12.15p | 11.61p | 12.00p | 14655 |
| 10/10/2024 | 12.00p | 12.10p | 12.00p | 12.00p | 4000 |
| 09/10/2024 | 12.00p | 12.15p | 11.58p | 12.00p | 15875 |
| 08/10/2024 | 12.00p | 12.17p | 11.55p | 12.00p | 23539 |
| 07/10/2024 | 12.00p | 12.48p | 11.60p | 12.00p | 31991 |
| 04/10/2024 | 12.00p | 12.30p | 11.52p | 12.00p | 66044 |
| 03/10/2024 | 12.25p | 12.75p | 11.50p | 12.00p | 36945 |
| 02/10/2024 | 12.50p | 12.80p | 11.71p | 12.25p | 28020 |
| 01/10/2024 | 11.75p | 13.49p | 11.75p | 12.50p | 320397 |
| 30/09/2024 | 10.00p | 12.00p | 9.82p | 11.75p | 461534 |
| 27/09/2024 | 9.50p | 10.50p | 9.50p | 10.00p | 138998 |
| 26/09/2024 | 9.50p | 9.75p | 9.18p | 9.50p | 384853 |
| 25/09/2024 | 8.50p | 9.84p | 8.50p | 9.50p | 212811 |
| 24/09/2024 | 8.25p | 9.00p | 8.25p | 8.50p | 360001 |
| 23/09/2024 | 8.25p | 8.90p | 7.58p | 8.25p | 18800 |
| 20/09/2024 | 8.25p | 8.75p | 8.25p | 8.25p | 0 |
| 19/09/2024 | 7.75p | 8.90p | 7.27p | 7.75p | 27943 |
| 18/09/2024 | 7.25p | 8.20p | 7.00p | 7.75p | 466643 |
| 17/09/2024 | 7.50p | 7.50p | 7.00p | 7.25p | 2739 |
| 16/09/2024 | 7.50p | 7.50p | 7.21p | 7.50p | 24000 |
| 13/09/2024 | 7.50p | 7.50p | 7.00p | 7.50p | 812 |
| 12/09/2024 | 7.50p | 7.55p | 7.10p | 7.50p | 56990 |
| 11/09/2024 | 7.50p | 7.55p | 7.21p | 7.50p | 15357 |
| 10/09/2024 | 7.50p | 7.64p | 7.24p | 7.50p | 29886 |
| 09/09/2024 | 7.50p | 7.50p | 7.21p | 7.50p | 1000 |
| 06/09/2024 | 7.50p | 7.50p | 7.20p | 7.50p | 121 |
| 05/09/2024 | 7.50p | 7.70p | 7.50p | 7.50p | 17941 |
| 04/09/2024 | 8.25p | 8.25p | 7.52p | 7.75p | 108789 |
| 03/09/2024 | 8.25p | 8.25p | 8.20p | 8.25p | 88 |
| 02/09/2024 | 8.25p | 8.25p | 7.70p | 8.25p | 107900 |
| 30/08/2024 | 8.25p | 8.40p | 8.25p | 8.25p | 20193 |
| 29/08/2024 | 9.25p | 9.65p | 8.00p | 8.25p | 244817 |
| 28/08/2024 | 9.25p | 9.25p | 8.55p | 9.25p | 11944 |
| 27/08/2024 | 9.25p | 9.67p | 9.25p | 9.25p | 1034 |
| 23/08/2024 | 9.25p | 9.25p | 8.55p | 9.25p | 2222 |
| 22/08/2024 | 9.25p | 9.89p | 9.25p | 9.25p | 13 |
| 21/08/2024 | 9.25p | 9.25p | 8.80p | 9.25p | 10000 |
| 20/08/2024 | 9.25p | 9.93p | 8.80p | 9.25p | 1210 |
| 19/08/2024 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 16/08/2024 | 9.25p | 9.75p | 8.91p | 9.25p | 70100 |
| 15/08/2024 | 9.25p | 9.25p | 8.80p | 9.25p | 200 |
| 14/08/2024 | 9.25p | 9.97p | 8.80p | 9.25p | 1902 |
| 13/08/2024 | 9.00p | 9.78p | 8.80p | 9.25p | 72797 |
| 12/08/2024 | 9.00p | 9.47p | 8.55p | 9.00p | 32757 |
| 09/08/2024 | 9.00p | 9.25p | 8.55p | 9.00p | 11110 |
| 08/08/2024 | 9.00p | 9.17p | 9.00p | 9.00p | 0 |
| 07/08/2024 | 9.00p | 9.25p | 9.00p | 9.00p | 9729 |
| 06/08/2024 | 9.00p | 9.30p | 8.55p | 9.00p | 25762 |
| 05/08/2024 | 9.00p | 9.17p | 9.00p | 9.00p | 0 |
| 02/08/2024 | 9.00p | 9.40p | 9.00p | 9.00p | 10319 |
| 01/08/2024 | 9.00p | 9.40p | 8.50p | 9.00p | 6859 |
| 31/07/2024 | 9.00p | 9.25p | 9.00p | 9.00p | 18673 |
| 30/07/2024 | 9.00p | 9.28p | 9.00p | 9.00p | 10781 |
| 29/07/2024 | 9.25p | 9.45p | 8.25p | 9.00p | 81000 |
| 26/07/2024 | 9.25p | 9.25p | 9.00p | 9.25p | 39074 |
| 25/07/2024 | 9.25p | 9.43p | 9.25p | 9.25p | 10000 |
| 24/07/2024 | 9.25p | 9.25p | 9.17p | 9.25p | 0 |
| 23/07/2024 | 9.25p | 9.47p | 9.25p | 9.25p | 333 |
| 22/07/2024 | 9.50p | 9.63p | 9.00p | 9.25p | 60686 |
| 19/07/2024 | 9.00p | 9.63p | 9.00p | 9.50p | 10417 |
| 18/07/2024 | 9.50p | 9.98p | 9.50p | 9.50p | 9018 |
| 17/07/2024 | 9.50p | 9.98p | 9.50p | 9.50p | 10020 |
| 16/07/2024 | 9.50p | 9.65p | 9.50p | 9.50p | 10362 |
| 15/07/2024 | 9.50p | 9.70p | 9.03p | 9.50p | 32643 |
| 12/07/2024 | 9.50p | 9.98p | 9.05p | 9.50p | 43711 |
| 11/07/2024 | 10.00p | 10.00p | 9.10p | 9.50p | 82109 |
| 10/07/2024 | 10.50p | 10.50p | 9.55p | 10.00p | 156445 |
| 09/07/2024 | 11.25p | 11.25p | 10.22p | 10.50p | 22589 |
| 08/07/2024 | 11.50p | 11.50p | 10.51p | 11.25p | 34608 |
| 05/07/2024 | 11.50p | 11.50p | 11.05p | 11.50p | 129 |
| 04/07/2024 | 11.50p | 11.50p | 10.92p | 11.50p | 26043 |
| 03/07/2024 | 11.50p | 11.50p | 11.17p | 11.50p | 0 |
| 02/07/2024 | 11.50p | 11.50p | 11.17p | 11.50p | 0 |
| 01/07/2024 | 12.00p | 12.00p | 11.05p | 11.50p | 20059 |
| 28/06/2024 | 12.25p | 12.25p | 11.50p | 12.00p | 20666 |
| 27/06/2024 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 26/06/2024 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 25/06/2024 | 12.25p | 12.25p | 12.19p | 12.25p | 2000 |
| 24/06/2024 | 12.25p | 12.25p | 11.58p | 12.25p | 2001 |
| 21/06/2024 | 12.25p | 12.25p | 11.65p | 12.25p | 7200 |
| 20/06/2024 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 19/06/2024 | 12.25p | 12.35p | 11.58p | 12.25p | 11184 |
| 18/06/2024 | 12.25p | 12.35p | 12.25p | 12.25p | 5011 |
| 17/06/2024 | 12.25p | 12.25p | 11.58p | 12.25p | 1843 |
| 14/06/2024 | 12.25p | 12.41p | 11.58p | 12.25p | 10278 |
| 13/06/2024 | 12.25p | 12.25p | 11.62p | 12.25p | 30000 |
| 12/06/2024 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 11/06/2024 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 10/06/2024 | 12.25p | 12.54p | 11.58p | 12.25p | 409 |
| 07/06/2024 | 12.25p | 12.60p | 11.60p | 12.25p | 19027 |
| 06/06/2024 | 12.25p | 12.63p | 11.58p | 12.25p | 5666 |
| 05/06/2024 | 12.25p | 12.25p | 11.60p | 12.25p | 1000 |
| 04/06/2024 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 03/06/2024 | 12.25p | 12.40p | 11.60p | 12.25p | 4500 |
| 31/05/2024 | 12.25p | 12.55p | 12.25p | 12.25p | 1000 |
| 30/05/2024 | 12.25p | 12.25p | 11.58p | 12.25p | 426 |
| 29/05/2024 | 12.25p | 12.25p | 11.60p | 12.25p | 4388 |
| 28/05/2024 | 12.25p | 12.25p | 11.60p | 12.25p | 19721 |
| 24/05/2024 | 12.25p | 12.55p | 12.25p | 12.25p | 50 |
| 23/05/2024 | 12.50p | 12.50p | 11.60p | 12.25p | 3889 |
| 22/05/2024 | 12.50p | 12.62p | 12.05p | 12.50p | 22851 |
| 21/05/2024 | 12.50p | 12.75p | 12.50p | 12.50p | 392 |
| 20/05/2024 | 12.50p | 12.50p | 12.02p | 12.50p | 17076 |
| 17/05/2024 | 12.50p | 12.75p | 12.00p | 12.50p | 48353 |
| 16/05/2024 | 12.50p | 12.50p | 12.00p | 12.50p | 14474 |
| 15/05/2024 | 12.50p | 12.50p | 12.00p | 12.50p | 4000 |
| 14/05/2024 | 12.50p | 12.50p | 12.33p | 12.50p | 0 |
| 13/05/2024 | 12.50p | 12.58p | 12.00p | 12.50p | 4274 |
| 10/05/2024 | 12.50p | 12.58p | 12.00p | 12.50p | 5249 |
| 09/05/2024 | 12.50p | 12.50p | 12.25p | 12.50p | 0 |
| 08/05/2024 | 12.50p | 12.58p | 12.01p | 12.50p | 2714 |
| 07/05/2024 | 12.50p | 12.58p | 12.05p | 12.50p | 877 |
| 03/05/2024 | 12.50p | 12.58p | 12.00p | 12.50p | 8471 |
| 02/05/2024 | 12.50p | 12.58p | 12.05p | 12.50p | 1894 |
| 01/05/2024 | 12.50p | 12.59p | 12.00p | 12.50p | 10851 |
| 30/04/2024 | 12.50p | 12.77p | 12.00p | 12.50p | 22675 |
| 29/04/2024 | 12.50p | 12.50p | 12.05p | 12.50p | 5000 |
| 26/04/2024 | 12.50p | 12.50p | 12.10p | 12.50p | 5000 |
| 25/04/2024 | 12.50p | 12.50p | 12.15p | 12.50p | 6033 |
| 24/04/2024 | 12.50p | 12.85p | 12.00p | 12.50p | 6806 |
| 23/04/2024 | 12.50p | 12.50p | 12.25p | 12.50p | 0 |
| 22/04/2024 | 12.50p | 12.85p | 12.50p | 12.50p | 1901 |
| 19/04/2024 | 12.50p | 12.50p | 12.25p | 12.50p | 0 |
| 18/04/2024 | 12.50p | 12.75p | 12.50p | 12.50p | 13217 |
| 17/04/2024 | 12.50p | 12.50p | 12.25p | 12.50p | 0 |
| 16/04/2024 | 12.50p | 12.85p | 12.00p | 12.50p | 3301 |
| 15/04/2024 | 12.50p | 12.95p | 12.41p | 12.50p | 40100 |
| 12/04/2024 | 12.50p | 12.95p | 12.32p | 12.50p | 91697 |
| 11/04/2024 | 12.50p | 12.50p | 12.15p | 12.50p | 1083 |
| 10/04/2024 | 12.50p | 12.50p | 11.60p | 12.50p | 14000 |
| 09/04/2024 | 12.50p | 12.50p | 12.15p | 12.50p | 2352 |
| 08/04/2024 | 12.50p | 12.50p | 12.00p | 12.50p | 3409 |
| 05/04/2024 | 12.50p | 12.50p | 11.60p | 12.50p | 40010 |
| 04/04/2024 | 12.50p | 12.85p | 12.10p | 12.50p | 107676 |
| 03/04/2024 | 12.50p | 12.89p | 12.10p | 12.50p | 27184 |
| 02/04/2024 | 12.50p | 12.50p | 12.00p | 12.50p | 676 |
| 28/03/2024 | 12.50p | 12.90p | 12.00p | 12.50p | 9812 |
| 27/03/2024 | 12.75p | 12.75p | 12.11p | 12.50p | 30000 |
| 26/03/2024 | 12.75p | 12.77p | 12.50p | 12.75p | 20108 |
| 25/03/2024 | 12.75p | 12.88p | 12.50p | 12.75p | 3630 |
| 22/03/2024 | 12.75p | 12.88p | 12.50p | 12.75p | 1614 |
| 21/03/2024 | 12.75p | 12.88p | 12.50p | 12.75p | 27253 |
| 20/03/2024 | 13.25p | 13.25p | 13.25p | 12.75p | 55898 |
| 19/03/2024 | 13.25p | 13.57p | 13.25p | 13.25p | 0 |
| 18/03/2024 | 13.25p | 13.40p | 12.67p | 13.25p | 63038 |
| 15/03/2024 | 12.50p | 13.45p | 12.21p | 13.25p | 184406 |
| 14/03/2024 | 12.75p | 12.75p | 12.12p | 12.50p | 213133 |
| 13/03/2024 | 13.00p | 13.00p | 12.50p | 12.75p | 33819 |
| 12/03/2024 | 13.00p | 13.20p | 12.50p | 13.00p | 10702 |
| 11/03/2024 | 13.50p | 13.98p | 12.50p | 13.00p | 331633 |
| 08/03/2024 | 11.50p | 16.50p | 11.50p | 13.75p | 1629601 |
| 07/03/2024 | 10.50p | 12.00p | 10.50p | 11.50p | 843720 |
| 06/03/2024 | 8.75p | 11.70p | 8.75p | 10.50p | 578627 |
| 05/03/2024 | 8.50p | 9.48p | 8.50p | 8.75p | 192836 |
| 04/03/2024 | 8.25p | 8.95p | 7.83p | 8.50p | 515014 |
| 01/03/2024 | 8.25p | 8.25p | 7.81p | 8.25p | 509524 |
| 29/02/2024 | 8.50p | 8.50p | 7.50p | 8.25p | 114718 |
| 28/02/2024 | 8.50p | 8.50p | 8.05p | 8.50p | 43778 |
| 27/02/2024 | 9.25p | 9.25p | 8.01p | 8.50p | 453 |
| 26/02/2024 | 9.25p | 9.25p | 8.50p | 9.25p | 4033 |
| 23/02/2024 | 9.25p | 9.25p | 8.55p | 9.25p | 202 |
| 22/02/2024 | 9.25p | 9.25p | 8.50p | 9.25p | 124491 |
| 21/02/2024 | 10.25p | 10.25p | 8.50p | 9.25p | 118624 |
| 20/02/2024 | 8.00p | 10.68p | 7.50p | 10.00p | 630697 |
| 19/02/2024 | 8.00p | 8.00p | 7.83p | 8.00p | 0 |
| 16/02/2024 | 8.25p | 8.25p | 8.17p | 8.25p | 0 |
| 15/02/2024 | 8.25p | 8.25p | 8.17p | 8.25p | 0 |
| 14/02/2024 | 8.25p | 8.25p | 8.00p | 8.25p | 22694 |
| 13/02/2024 | 8.25p | 8.25p | 8.03p | 8.25p | 28 |
| 12/02/2024 | 8.50p | 8.50p | 7.75p | 8.25p | 30402 |
| 09/02/2024 | 8.50p | 8.50p | 8.05p | 8.50p | 33709 |
*Close Price adjusted for both dividends and splits