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 GB Group (GBG) by Hot Stock Rockets in ShareProphets
- Avoid The Mission Group (TMG) by Steve Moore in ShareProphets
- Avoid Videndum (VID) by Steve Moore in ShareProphets
- Hold Frasers Group (FRAS) by Shore Capital
- Hold The Magnum Ice Cream Company (MICC) by Berenberg
- Buy Zigup (ZIG) by Berenberg
- Neutral GSK (GSK) by Citi
- Neutral Rio Tinto (RIO) by Citi
- Neutral Standard Chartered (STAN) by UBS
- Buy Centrica (CNA) by Citi
- Overweight Centrica (CNA) by JP Morgan
- Hold Anglo American (AAL) by Berenberg
- Buy Relx plc (REL) by Deutsche Bank
- Underweight Admiral Group (ADM) by JP Morgan
- Buy Morgan Sindall Group (MGNS) by Deutsche Bank
- Hold Jupiter Fund Management (JUP) by Deutsche Bank
- Buy Hill and Smith (HILS) by Peel Hunt
- Hold HSBC Holdings (HSBA) by Shore Capital
- Buy Chesnara (CSN) by Berenberg
- Buy Victoria (VCP) by Berenberg
Sabien Technology Group (SNT) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/11/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 27/11/2017 | 262.50p | 262.50p | 225.00p | 262.50p | 208 |
| 24/11/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 23/11/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 22/11/2017 | 262.50p | 269.97p | 262.50p | 262.50p | 10 |
| 21/11/2017 | 262.50p | 262.50p | 215.61p | 262.50p | 120 |
| 20/11/2017 | 262.50p | 300.00p | 225.00p | 262.50p | 0 |
| 17/11/2017 | 262.50p | 262.50p | 225.03p | 262.50p | 11 |
| 16/11/2017 | 262.50p | 262.50p | 225.00p | 262.50p | 0 |
| 15/11/2017 | 262.50p | 280.50p | 225.00p | 262.50p | 61 |
| 14/11/2017 | 262.50p | 283.50p | 262.50p | 262.50p | 333 |
| 13/11/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 10/11/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 09/11/2017 | 262.50p | 300.00p | 262.50p | 262.50p | 81 |
| 08/11/2017 | 262.50p | 281.22p | 225.00p | 262.50p | 401 |
| 07/11/2017 | 262.50p | 262.50p | 225.00p | 262.50p | 0 |
| 06/11/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 03/11/2017 | 262.50p | 262.50p | 225.00p | 262.50p | 0 |
| 02/11/2017 | 262.50p | 300.00p | 225.00p | 262.50p | 0 |
| 01/11/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 31/10/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 30/10/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 27/10/2017 | 262.50p | 283.50p | 225.00p | 262.50p | 200 |
| 26/10/2017 | 262.50p | 268.50p | 225.00p | 262.50p | 438 |
| 25/10/2017 | 262.50p | 262.50p | 231.00p | 262.50p | 67 |
| 24/10/2017 | 262.50p | 291.00p | 262.50p | 262.50p | 67 |
| 23/10/2017 | 375.00p | 375.00p | 225.00p | 262.50p | 1193 |
| 20/10/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 19/10/2017 | 375.00p | 375.00p | 300.00p | 375.00p | 0 |
| 18/10/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 17/10/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 16/10/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 13/10/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 12/10/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 11/10/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 10/10/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 09/10/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 06/10/2017 | 375.00p | 375.00p | 300.00p | 375.00p | 0 |
| 05/10/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 04/10/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 03/10/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 02/10/2017 | 375.00p | 375.00p | 300.00p | 375.00p | 0 |
| 29/09/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 28/09/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 27/09/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 333 |
| 26/09/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 99 |
| 25/09/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 114 |
| 22/09/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 14 |
| 21/09/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 5 |
| 20/09/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 93 |
| 19/09/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 83 |
| 18/09/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 33 |
| 15/09/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 14/09/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 13/09/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 133 |
| 12/09/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 11/09/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 08/09/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 333 |
| 07/09/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 06/09/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 280 |
| 05/09/2017 | 450.00p | 450.00p | 300.00p | 375.00p | 431 |
| 04/09/2017 | 450.00p | 450.00p | 450.00p | 450.00p | 62 |
| 01/09/2017 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 31/08/2017 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 30/08/2017 | 450.00p | 450.00p | 450.00p | 450.00p | 7 |
| 29/08/2017 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 25/08/2017 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 24/08/2017 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 23/08/2017 | 450.00p | 450.00p | 450.00p | 450.00p | 58 |
| 22/08/2017 | 450.00p | 450.00p | 450.00p | 450.00p | 17 |
| 21/08/2017 | 450.00p | 450.00p | 450.00p | 450.00p | 7 |
| 18/08/2017 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 17/08/2017 | 412.50p | 450.00p | 412.50p | 450.00p | 17 |
| 16/08/2017 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 15/08/2017 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 14/08/2017 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 11/08/2017 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 10/08/2017 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 09/08/2017 | 412.50p | 412.50p | 412.50p | 412.50p | 110 |
| 08/08/2017 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 07/08/2017 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 04/08/2017 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 03/08/2017 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 02/08/2017 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 01/08/2017 | 412.50p | 450.00p | 412.50p | 412.50p | 0 |
| 31/07/2017 | 450.00p | 450.00p | 450.00p | 450.00p | 167 |
| 28/07/2017 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 27/07/2017 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 26/07/2017 | 450.00p | 450.00p | 450.00p | 450.00p | 710 |
| 25/07/2017 | 450.00p | 450.00p | 450.00p | 450.00p | 177 |
| 24/07/2017 | 450.00p | 450.00p | 450.00p | 450.00p | 23 |
| 21/07/2017 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 20/07/2017 | 450.00p | 450.00p | 450.00p | 450.00p | 9 |
| 19/07/2017 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 18/07/2017 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 17/07/2017 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 14/07/2017 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 13/07/2017 | 450.00p | 450.00p | 450.00p | 450.00p | 266 |
| 12/07/2017 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 11/07/2017 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 10/07/2017 | 450.00p | 450.00p | 450.00p | 450.00p | 52 |
| 07/07/2017 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 06/07/2017 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 05/07/2017 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 04/07/2017 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 03/07/2017 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 30/06/2017 | 450.00p | 450.00p | 375.00p | 450.00p | 281 |
| 29/06/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 34 |
| 28/06/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 27/06/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 201 |
| 26/06/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 23/06/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 30 |
| 22/06/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 21/06/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 20/06/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 19/06/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 16/06/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 15/06/2017 | 375.00p | 450.00p | 316.50p | 375.00p | 33 |
| 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 |
*Close Price adjusted for both dividends and splits