Sabien Technology Group (SNT) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Sabien Technology Group

Date Open High Low Close* Volume
14/06/2017 375.00p 375.00p 375.00p 375.00p 0
13/06/2017 375.00p 405.00p 375.00p 375.00p 1475
12/06/2017 375.00p 375.00p 375.00p 375.00p 0
09/06/2017 375.00p 405.00p 375.00p 375.00p 58
08/06/2017 375.00p 375.00p 375.00p 375.00p 0
07/06/2017 375.00p 375.00p 375.00p 375.00p 0
06/06/2017 375.00p 375.00p 316.50p 375.00p 19
05/06/2017 375.00p 405.00p 375.00p 375.00p 48
02/06/2017 375.00p 375.00p 375.00p 375.00p 0
01/06/2017 450.00p 375.00p 375.00p 375.00p 0
31/05/2017 375.00p 375.00p 315.03p 375.00p 33
30/05/2017 375.00p 450.00p 375.00p 375.00p 0
26/05/2017 375.00p 405.00p 375.00p 375.00p 17
25/05/2017 375.00p 405.00p 375.00p 375.00p 17
24/05/2017 375.00p 405.00p 375.00p 375.00p 1000
23/05/2017 375.00p 405.75p 375.00p 375.00p 667
22/05/2017 375.00p 407.25p 315.03p 375.00p 522
19/05/2017 375.00p 375.00p 375.00p 375.00p 0
18/05/2017 375.00p 375.00p 375.00p 375.00p 333
17/05/2017 375.00p 375.00p 315.00p 375.00p 26
16/05/2017 450.00p 450.00p 307.50p 375.00p 1541
15/05/2017 450.00p 450.00p 300.00p 450.00p 3203
12/05/2017 450.00p 450.00p 450.00p 450.00p 0
11/05/2017 450.00p 450.00p 450.00p 450.00p 0
10/05/2017 450.00p 489.60p 402.00p 450.00p 414
09/05/2017 450.00p 491.01p 450.00p 450.00p 267
08/05/2017 450.00p 750.00p 450.00p 450.00p 0
05/05/2017 450.00p 491.32p 450.00p 450.00p 325
04/05/2017 450.00p 450.00p 399.90p 450.00p 212
03/05/2017 450.00p 450.00p 450.00p 450.00p 0
02/05/2017 450.00p 494.25p 450.00p 450.00p 76
28/04/2017 450.00p 537.00p 450.00p 450.00p 437
27/04/2017 450.00p 494.25p 399.90p 450.00p 734
26/04/2017 450.00p 450.00p 450.00p 450.00p 0
25/04/2017 450.00p 492.75p 450.00p 450.00p 131
24/04/2017 450.00p 492.75p 399.90p 450.00p 99
21/04/2017 450.00p 494.55p 450.00p 450.00p 790
20/04/2017 450.00p 495.00p 450.00p 450.00p 593
19/04/2017 600.00p 600.00p 450.00p 450.00p 2477
18/04/2017 600.00p 600.00p 600.00p 600.00p 0
13/04/2017 600.00p 613.50p 600.00p 600.00p 130
12/04/2017 600.00p 623.10p 599.97p 600.00p 465
11/04/2017 675.00p 675.00p 450.03p 600.00p 578
10/04/2017 615.00p 675.00p 525.00p 675.00p 1511
07/04/2017 555.00p 592.50p 555.00p 555.00p 201
06/04/2017 525.00p 559.50p 496.65p 555.00p 1319
05/04/2017 525.00p 568.35p 473.25p 525.00p 1104
04/04/2017 637.50p 675.00p 397.65p 525.00p 4889
03/04/2017 450.00p 637.50p 338.31p 637.50p 7176
31/03/2017 450.00p 450.00p 366.60p 450.00p 1702
30/03/2017 450.00p 750.00p 337.50p 450.00p 5940
29/03/2017 450.00p 495.00p 316.50p 450.00p 8651
28/03/2017 900.00p 900.00p 900.00p 900.00p 0
27/03/2017 900.00p 900.00p 900.00p 900.00p 0
24/03/2017 900.00p 900.00p 900.00p 900.00p 0
23/03/2017 900.00p 900.00p 900.00p 900.00p 0
22/03/2017 900.00p 1,080.00p 900.00p 900.00p 1
21/03/2017 750.00p 1,045.47p 622.53p 900.00p 639
20/03/2017 750.00p 750.00p 750.00p 750.00p 0
17/03/2017 750.00p 823.35p 615.03p 750.00p 122
16/03/2017 750.00p 823.35p 603.00p 750.00p 417
15/03/2017 750.00p 852.00p 630.03p 750.00p 1133
14/03/2017 900.00p 900.00p 603.00p 750.00p 1118
13/03/2017 900.00p 900.00p 667.50p 900.00p 2
10/03/2017 900.00p 900.00p 900.00p 900.00p 0
09/03/2017 900.00p 900.00p 900.00p 900.00p 333
08/03/2017 900.00p 900.00p 900.00p 900.00p 0
07/03/2017 900.00p 900.00p 900.00p 900.00p 0
06/03/2017 900.00p 900.00p 900.00p 900.00p 10
03/03/2017 900.00p 900.00p 667.50p 900.00p 933
02/03/2017 900.00p 900.00p 900.00p 900.00p 0
01/03/2017 900.00p 900.00p 667.50p 900.00p 108
28/02/2017 900.00p 900.00p 900.00p 900.00p 0
27/02/2017 900.00p 900.00p 667.50p 900.00p 8
24/02/2017 900.00p 900.00p 900.00p 900.00p 0
23/02/2017 900.00p 900.00p 667.50p 900.00p 11
22/02/2017 900.00p 1,065.00p 900.00p 900.00p 3
21/02/2017 900.00p 900.00p 900.00p 900.00p 0
20/02/2017 900.00p 900.00p 900.00p 900.00p 0
17/02/2017 900.00p 900.00p 900.00p 900.00p 0
16/02/2017 900.00p 900.00p 900.00p 900.00p 0
15/02/2017 900.00p 900.00p 667.50p 900.00p 8
14/02/2017 900.00p 1,200.00p 600.00p 900.00p 13
13/02/2017 900.00p 900.00p 900.00p 900.00p 0
10/02/2017 900.00p 900.00p 900.00p 900.00p 0
09/02/2017 900.00p 900.00p 900.00p 900.00p 0
08/02/2017 900.00p 900.00p 900.00p 900.00p 0
07/02/2017 900.00p 900.00p 900.00p 900.00p 0
06/02/2017 900.00p 900.00p 667.50p 900.00p 70
03/02/2017 900.00p 900.00p 660.03p 900.00p 15
02/02/2017 900.00p 900.00p 900.00p 900.00p 0
01/02/2017 900.00p 900.00p 900.00p 900.00p 0
31/01/2017 900.00p 900.00p 900.00p 900.00p 0
30/01/2017 900.00p 900.00p 900.00p 900.00p 0
27/01/2017 900.00p 1,110.00p 900.00p 900.00p 9
26/01/2017 900.00p 900.00p 900.00p 900.00p 0
25/01/2017 900.00p 900.00p 840.00p 900.00p 333
24/01/2017 900.00p 900.00p 900.00p 900.00p 0
23/01/2017 900.00p 900.00p 840.00p 900.00p 27
20/01/2017 900.00p 1,194.00p 900.00p 900.00p 2
19/01/2017 900.00p 900.00p 900.00p 900.00p 0
18/01/2017 900.00p 900.00p 900.00p 900.00p 0
17/01/2017 900.00p 1,035.00p 900.00p 900.00p 278
16/01/2017 1,050.00p 1,050.00p 900.00p 900.00p 250
13/01/2017 1,050.00p 1,050.00p 900.00p 1,050.00p 1133
12/01/2017 1,050.00p 1,095.00p 1,050.00p 1,050.00p 182
11/01/2017 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
10/01/2017 1,050.00p 1,050.00p 1,050.00p 1,050.00p 333
09/01/2017 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
06/01/2017 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
05/01/2017 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
04/01/2017 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
03/01/2017 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
30/12/2016 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
29/12/2016 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
28/12/2016 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
23/12/2016 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
22/12/2016 1,050.00p 1,200.00p 1,050.00p 1,050.00p 2
21/12/2016 1,050.00p 1,184.97p 900.00p 1,050.00p 45
20/12/2016 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
19/12/2016 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
16/12/2016 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
15/12/2016 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
14/12/2016 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
13/12/2016 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
12/12/2016 1,125.00p 1,125.00p 960.03p 1,050.00p 333
09/12/2016 1,125.00p 1,200.00p 1,065.00p 1,125.00p 200
08/12/2016 1,125.00p 1,125.00p 1,125.00p 1,125.00p 1333
07/12/2016 1,125.00p 1,125.00p 1,125.00p 1,125.00p 333
06/12/2016 1,125.00p 1,214.97p 1,125.00p 1,125.00p 100
05/12/2016 1,125.00p 1,125.00p 1,125.00p 1,125.00p 0
02/12/2016 1,125.00p 1,125.00p 1,125.00p 1,125.00p 0
01/12/2016 1,125.00p 1,125.00p 1,125.00p 1,125.00p 0
30/11/2016 1,125.00p 1,125.00p 1,125.00p 1,125.00p 0
29/11/2016 1,200.00p 1,200.00p 1,125.00p 1,125.00p 85
28/11/2016 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
25/11/2016 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
24/11/2016 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
23/11/2016 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
22/11/2016 1,200.00p 1,255.50p 1,200.00p 1,200.00p 2
21/11/2016 1,200.00p 1,200.00p 960.03p 1,200.00p 97
18/11/2016 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
17/11/2016 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
16/11/2016 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
15/11/2016 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
14/11/2016 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
11/11/2016 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
10/11/2016 1,200.00p 1,200.00p 960.03p 1,200.00p 17
09/11/2016 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
08/11/2016 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
07/11/2016 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
04/11/2016 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
03/11/2016 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
02/11/2016 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
01/11/2016 1,200.00p 1,260.00p 1,200.00p 1,200.00p 100
31/10/2016 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
28/10/2016 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
27/10/2016 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
26/10/2016 1,200.00p 1,277.70p 1,200.00p 1,200.00p 78
25/10/2016 1,200.00p 1,410.00p 1,200.00p 1,200.00p 27
24/10/2016 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
21/10/2016 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
20/10/2016 1,200.00p 1,284.00p 1,200.00p 1,200.00p 3
19/10/2016 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
18/10/2016 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
17/10/2016 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
14/10/2016 1,200.00p 1,200.00p 1,032.03p 1,200.00p 12
13/10/2016 1,200.00p 1,290.00p 1,200.00p 1,200.00p 15
12/10/2016 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
11/10/2016 1,200.00p 1,307.97p 1,026.60p 1,200.00p 173
10/10/2016 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
07/10/2016 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
06/10/2016 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
05/10/2016 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
04/10/2016 1,350.00p 1,350.00p 1,200.00p 1,200.00p 126
03/10/2016 1,350.00p 1,350.00p 1,350.00p 1,350.00p 0
30/09/2016 1,350.00p 1,350.00p 1,350.00p 1,350.00p 74
29/09/2016 1,350.00p 1,350.00p 1,350.00p 1,350.00p 133
28/09/2016 1,350.00p 1,350.00p 1,350.00p 1,350.00p 0
27/09/2016 1,350.00p 1,350.00p 1,200.00p 1,350.00p 5
26/09/2016 1,350.00p 1,350.00p 1,350.00p 1,350.00p 0
23/09/2016 1,350.00p 1,380.00p 1,350.00p 1,350.00p 244
22/09/2016 1,350.00p 1,380.00p 1,200.00p 1,350.00p 1504
21/09/2016 1,350.00p 1,350.00p 1,350.00p 1,350.00p 0
20/09/2016 1,350.00p 1,350.00p 1,350.00p 1,350.00p 0
19/09/2016 1,350.00p 1,410.00p 1,200.00p 1,350.00p 88
16/09/2016 1,350.00p 1,350.00p 1,350.00p 1,350.00p 0
15/09/2016 1,350.00p 1,350.00p 1,350.00p 1,350.00p 0
14/09/2016 1,350.00p 1,350.00p 1,350.00p 1,350.00p 0
13/09/2016 1,350.00p 1,350.00p 1,350.00p 1,350.00p 0
12/09/2016 1,350.00p 1,350.00p 1,350.00p 1,350.00p 0
09/09/2016 1,350.00p 1,469.97p 1,350.00p 1,350.00p 33
08/09/2016 1,350.00p 1,350.00p 1,266.00p 1,350.00p 3
07/09/2016 1,350.00p 1,350.00p 1,266.00p 1,350.00p 12
06/09/2016 1,350.00p 1,350.00p 1,350.00p 1,350.00p 0
05/09/2016 1,500.00p 1,500.00p 1,260.00p 1,350.00p 374
02/09/2016 1,500.00p 1,500.00p 1,375.50p 1,500.00p 8
01/09/2016 1,500.00p 1,500.00p 1,500.00p 1,500.00p 0
31/08/2016 1,500.00p 1,500.00p 1,375.50p 1,500.00p 21
30/08/2016 1,500.00p 1,500.00p 1,500.00p 1,500.00p 0

*Close Price adjusted for both dividends and splits