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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Sabien Technology Group (SNT) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/09/2015 | 1,875.00p | 1,875.00p | 1,681.50p | 1,875.00p | 4 |
| 29/09/2015 | 1,875.00p | 1,875.00p | 1,650.00p | 1,875.00p | 12 |
| 28/09/2015 | 1,875.00p | 1,875.00p | 1,875.00p | 1,875.00p | 0 |
| 25/09/2015 | 1,875.00p | 1,875.00p | 1,650.00p | 1,875.00p | 0 |
| 24/09/2015 | 1,875.00p | 1,875.00p | 1,681.50p | 1,875.00p | 17 |
| 23/09/2015 | 1,875.00p | 1,875.00p | 1,875.00p | 1,875.00p | 0 |
| 22/09/2015 | 1,875.00p | 1,886.70p | 1,875.00p | 1,875.00p | 1 |
| 21/09/2015 | 1,875.00p | 1,875.00p | 1,650.00p | 1,875.00p | 18 |
| 18/09/2015 | 1,875.00p | 1,875.00p | 1,650.00p | 1,875.00p | 23 |
| 17/09/2015 | 1,875.00p | 1,950.00p | 1,875.00p | 1,875.00p | 3 |
| 16/09/2015 | 1,875.00p | 1,875.00p | 1,650.00p | 1,875.00p | 49 |
| 15/09/2015 | 1,875.00p | 1,875.00p | 1,875.00p | 1,875.00p | 0 |
| 14/09/2015 | 1,875.00p | 1,875.00p | 1,875.00p | 1,875.00p | 0 |
| 11/09/2015 | 1,875.00p | 1,875.00p | 1,650.00p | 1,875.00p | 3 |
| 10/09/2015 | 1,875.00p | 1,875.00p | 1,875.00p | 1,875.00p | 0 |
| 09/09/2015 | 1,875.00p | 1,950.00p | 1,875.00p | 1,875.00p | 0 |
| 08/09/2015 | 1,875.00p | 1,875.00p | 1,875.00p | 1,875.00p | 0 |
| 07/09/2015 | 1,875.00p | 1,875.00p | 1,875.00p | 1,875.00p | 0 |
| 04/09/2015 | 1,875.00p | 1,875.00p | 1,875.00p | 1,875.00p | 0 |
| 03/09/2015 | 1,875.00p | 1,875.00p | 1,650.00p | 1,875.00p | 30 |
| 02/09/2015 | 1,875.00p | 1,875.00p | 1,672.53p | 1,875.00p | 8 |
| 01/09/2015 | 1,950.00p | 1,950.00p | 1,717.53p | 1,875.00p | 73 |
| 28/08/2015 | 1,950.00p | 2,039.97p | 1,950.00p | 1,950.00p | 4 |
| 27/08/2015 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
| 26/08/2015 | 1,950.00p | 1,950.00p | 1,803.00p | 1,950.00p | 27 |
| 25/08/2015 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
| 24/08/2015 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
| 21/08/2015 | 2,325.00p | 2,325.00p | 1,830.00p | 1,950.00p | 126 |
| 20/08/2015 | 2,325.00p | 2,400.00p | 2,100.00p | 2,325.00p | 26 |
| 19/08/2015 | 2,325.00p | 2,325.00p | 1,950.00p | 2,325.00p | 98 |
| 18/08/2015 | 2,475.00p | 2,475.00p | 2,100.00p | 2,325.00p | 70 |
| 17/08/2015 | 2,475.00p | 2,475.00p | 2,250.00p | 2,475.00p | 67 |
| 14/08/2015 | 2,475.00p | 2,475.00p | 2,272.53p | 2,475.00p | 6 |
| 13/08/2015 | 2,475.00p | 2,475.00p | 2,475.00p | 2,475.00p | 0 |
| 12/08/2015 | 2,475.00p | 2,475.00p | 2,475.00p | 2,475.00p | 0 |
| 11/08/2015 | 2,475.00p | 2,475.00p | 2,272.53p | 2,475.00p | 5 |
| 10/08/2015 | 2,475.00p | 2,475.00p | 2,475.00p | 2,475.00p | 0 |
| 07/08/2015 | 2,550.00p | 2,700.00p | 2,250.00p | 2,475.00p | 366 |
| 06/08/2015 | 2,550.00p | 2,550.00p | 2,550.00p | 2,550.00p | 0 |
| 05/08/2015 | 2,475.00p | 2,550.00p | 2,400.00p | 2,550.00p | 152 |
| 04/08/2015 | 2,475.00p | 2,475.00p | 2,475.00p | 2,475.00p | 0 |
| 03/08/2015 | 2,400.00p | 2,520.00p | 2,400.00p | 2,475.00p | 401 |
| 31/07/2015 | 2,400.00p | 2,460.00p | 2,400.00p | 2,400.00p | 33 |
| 30/07/2015 | 2,400.00p | 2,400.00p | 2,400.00p | 2,400.00p | 0 |
| 29/07/2015 | 2,400.00p | 2,400.00p | 2,250.00p | 2,400.00p | 0 |
| 28/07/2015 | 2,400.00p | 2,400.00p | 2,400.00p | 2,400.00p | 0 |
| 27/07/2015 | 2,400.00p | 2,460.00p | 2,400.00p | 2,400.00p | 307 |
| 24/07/2015 | 2,400.00p | 2,460.00p | 2,100.00p | 2,400.00p | 117 |
| 23/07/2015 | 2,175.00p | 2,700.00p | 2,100.00p | 2,400.00p | 982 |
| 22/07/2015 | 2,025.00p | 2,175.00p | 2,025.00p | 2,175.00p | 84 |
| 21/07/2015 | 2,175.00p | 2,175.00p | 1,815.00p | 2,025.00p | 275 |
| 20/07/2015 | 2,100.00p | 2,175.00p | 1,950.00p | 2,175.00p | 364 |
| 17/07/2015 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
| 16/07/2015 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
| 15/07/2015 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 1 |
| 14/07/2015 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 23 |
| 13/07/2015 | 1,950.00p | 2,250.00p | 1,950.00p | 1,950.00p | 0 |
| 10/07/2015 | 1,950.00p | 1,994.97p | 1,950.00p | 1,950.00p | 71 |
| 09/07/2015 | 2,250.00p | 2,250.00p | 1,800.00p | 1,950.00p | 175 |
| 08/07/2015 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 0 |
| 07/07/2015 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 0 |
| 06/07/2015 | 2,250.00p | 2,250.00p | 1,800.00p | 2,250.00p | 7 |
| 03/07/2015 | 2,250.00p | 2,310.00p | 2,250.00p | 2,250.00p | 15 |
| 02/07/2015 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 0 |
| 01/07/2015 | 2,250.00p | 2,250.00p | 1,800.00p | 2,250.00p | 3 |
| 30/06/2015 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 0 |
| 29/06/2015 | 2,250.00p | 2,250.00p | 1,800.00p | 2,250.00p | 10 |
| 26/06/2015 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 0 |
| 25/06/2015 | 2,250.00p | 2,250.00p | 1,800.00p | 2,250.00p | 5 |
| 24/06/2015 | 2,250.00p | 2,310.00p | 1,800.03p | 2,250.00p | 39 |
| 23/06/2015 | 2,100.00p | 2,325.00p | 2,100.00p | 2,250.00p | 190 |
| 22/06/2015 | 2,325.00p | 2,325.00p | 1,800.00p | 2,100.00p | 331 |
| 19/06/2015 | 2,325.00p | 2,325.00p | 2,035.50p | 2,325.00p | 10 |
| 18/06/2015 | 2,325.00p | 2,325.00p | 2,035.50p | 2,325.00p | 7 |
| 17/06/2015 | 2,475.00p | 2,475.00p | 2,286.00p | 2,475.00p | 7 |
| 16/06/2015 | 2,550.00p | 2,550.00p | 2,287.02p | 2,475.00p | 55 |
| 15/06/2015 | 2,250.00p | 2,700.00p | 2,137.50p | 2,550.00p | 3860 |
| 12/06/2015 | 3,000.00p | 3,000.00p | 3,000.00p | 3,000.00p | 0 |
| 11/06/2015 | 3,000.00p | 3,000.00p | 2,763.30p | 3,000.00p | 24 |
| 10/06/2015 | 3,000.00p | 3,000.00p | 3,000.00p | 3,000.00p | 0 |
| 09/06/2015 | 3,000.00p | 3,000.00p | 2,760.00p | 3,000.00p | 3 |
| 08/06/2015 | 3,000.00p | 3,162.00p | 3,000.00p | 3,000.00p | 3 |
| 05/06/2015 | 3,000.00p | 3,158.97p | 2,745.00p | 3,000.00p | 214 |
| 04/06/2015 | 3,000.00p | 3,120.00p | 3,000.00p | 3,000.00p | 1 |
| 03/06/2015 | 3,000.00p | 3,000.00p | 2,733.00p | 3,000.00p | 28 |
| 02/06/2015 | 3,000.00p | 3,000.00p | 3,000.00p | 3,000.00p | 0 |
| 01/06/2015 | 3,000.00p | 3,120.00p | 3,000.00p | 3,000.00p | 33 |
| 29/05/2015 | 3,000.00p | 3,162.00p | 2,700.00p | 3,000.00p | 34 |
| 28/05/2015 | 3,000.00p | 3,000.00p | 3,000.00p | 3,000.00p | 0 |
| 27/05/2015 | 3,000.00p | 3,000.00p | 2,737.50p | 3,000.00p | 11 |
| 26/05/2015 | 3,000.00p | 3,000.00p | 2,733.00p | 3,000.00p | 36 |
| 22/05/2015 | 3,000.00p | 3,150.00p | 3,000.00p | 3,000.00p | 2 |
| 21/05/2015 | 3,000.00p | 3,000.00p | 3,000.00p | 3,000.00p | 0 |
| 20/05/2015 | 3,150.00p | 3,150.00p | 2,730.00p | 3,000.00p | 263 |
| 19/05/2015 | 3,150.00p | 3,300.00p | 3,150.00p | 3,150.00p | 33 |
| 18/05/2015 | 3,300.00p | 3,300.00p | 2,700.00p | 3,150.00p | 137 |
| 15/05/2015 | 3,300.00p | 3,300.00p | 3,003.00p | 3,300.00p | 50 |
| 14/05/2015 | 3,525.00p | 3,525.00p | 3,009.03p | 3,300.00p | 253 |
| 13/05/2015 | 3,525.00p | 3,742.50p | 3,525.00p | 3,525.00p | 33 |
| 12/05/2015 | 3,525.00p | 3,708.72p | 3,187.50p | 3,525.00p | 8 |
| 11/05/2015 | 3,600.00p | 3,600.00p | 3,600.00p | 3,600.00p | 0 |
| 08/05/2015 | 3,600.00p | 3,742.50p | 3,600.00p | 3,600.00p | 1 |
| 07/05/2015 | 3,600.00p | 3,750.00p | 3,600.00p | 3,600.00p | 1 |
| 06/05/2015 | 3,600.00p | 3,600.00p | 3,600.00p | 3,600.00p | 0 |
| 05/05/2015 | 3,600.00p | 3,600.00p | 3,330.00p | 3,600.00p | 0 |
| 01/05/2015 | 3,600.00p | 3,600.00p | 3,600.00p | 3,600.00p | 0 |
| 30/04/2015 | 3,600.00p | 3,600.00p | 3,600.00p | 3,600.00p | 0 |
| 29/04/2015 | 3,600.00p | 3,735.00p | 3,600.00p | 3,600.00p | 33 |
| 28/04/2015 | 3,600.00p | 3,600.00p | 3,450.00p | 3,600.00p | 0 |
| 27/04/2015 | 3,600.00p | 3,749.97p | 3,300.00p | 3,600.00p | 343 |
| 24/04/2015 | 3,600.00p | 3,600.00p | 3,477.00p | 3,600.00p | 50 |
| 23/04/2015 | 3,600.00p | 3,600.00p | 3,306.03p | 3,600.00p | 3 |
| 22/04/2015 | 3,750.00p | 3,750.00p | 3,600.00p | 3,600.00p | 3 |
| 21/04/2015 | 3,750.00p | 3,847.50p | 3,600.00p | 3,750.00p | 14 |
| 20/04/2015 | 3,750.00p | 3,855.00p | 3,450.00p | 3,750.00p | 33 |
| 17/04/2015 | 3,750.00p | 3,821.97p | 3,690.00p | 3,750.00p | 30 |
| 16/04/2015 | 3,675.00p | 3,750.00p | 3,600.00p | 3,750.00p | 333 |
| 15/04/2015 | 3,675.00p | 3,900.00p | 3,450.00p | 3,675.00p | 311 |
| 14/04/2015 | 3,750.00p | 3,750.00p | 3,526.50p | 3,675.00p | 67 |
| 13/04/2015 | 3,750.00p | 3,750.00p | 3,690.00p | 3,750.00p | 3 |
| 10/04/2015 | 3,750.00p | 3,750.00p | 3,690.00p | 3,750.00p | 3 |
| 09/04/2015 | 3,750.00p | 3,821.97p | 3,690.00p | 3,750.00p | 32 |
| 08/04/2015 | 3,750.00p | 3,750.00p | 3,690.00p | 3,750.00p | 14 |
| 07/04/2015 | 4,050.00p | 4,050.00p | 3,450.00p | 3,750.00p | 251 |
| 02/04/2015 | 4,050.00p | 4,050.00p | 3,450.00p | 3,975.00p | 1283 |
| 01/04/2015 | 4,125.00p | 4,125.00p | 3,675.00p | 4,050.00p | 900 |
| 31/03/2015 | 4,125.00p | 4,125.00p | 3,750.00p | 4,125.00p | 15 |
| 30/03/2015 | 4,125.00p | 4,125.00p | 4,125.00p | 4,125.00p | 0 |
| 27/03/2015 | 4,125.00p | 4,125.00p | 3,750.00p | 4,125.00p | 23 |
| 26/03/2015 | 4,125.00p | 4,125.00p | 4,125.00p | 4,125.00p | 0 |
| 25/03/2015 | 4,125.00p | 4,125.00p | 3,750.00p | 4,125.00p | 13 |
| 24/03/2015 | 4,125.00p | 4,125.00p | 3,780.00p | 4,125.00p | 267 |
| 23/03/2015 | 4,050.00p | 4,125.00p | 3,630.00p | 4,125.00p | 98 |
| 20/03/2015 | 4,050.00p | 4,050.00p | 3,600.00p | 4,050.00p | 80 |
| 19/03/2015 | 4,050.00p | 4,125.00p | 4,050.00p | 4,050.00p | 0 |
| 18/03/2015 | 4,125.00p | 4,125.00p | 3,750.00p | 4,125.00p | 0 |
| 17/03/2015 | 4,125.00p | 4,200.00p | 3,900.00p | 4,125.00p | 55 |
| 16/03/2015 | 4,125.00p | 4,350.00p | 4,125.00p | 4,125.00p | 758 |
| 13/03/2015 | 4,125.00p | 4,125.00p | 3,900.00p | 4,125.00p | 36 |
| 12/03/2015 | 4,125.00p | 4,260.00p | 3,900.00p | 4,125.00p | 19 |
| 11/03/2015 | 4,275.00p | 4,275.00p | 3,750.00p | 4,125.00p | 152 |
| 10/03/2015 | 4,275.00p | 4,275.00p | 4,050.00p | 4,275.00p | 101 |
| 09/03/2015 | 4,275.00p | 4,410.00p | 4,080.00p | 4,275.00p | 101 |
| 06/03/2015 | 4,275.00p | 4,470.00p | 4,065.00p | 4,275.00p | 79 |
| 05/03/2015 | 4,275.00p | 4,470.00p | 4,275.00p | 4,275.00p | 2 |
| 04/03/2015 | 4,200.00p | 4,470.00p | 4,200.00p | 4,275.00p | 136 |
| 03/03/2015 | 4,200.00p | 4,470.00p | 4,200.00p | 4,200.00p | 114 |
| 02/03/2015 | 4,050.00p | 4,275.00p | 3,975.00p | 4,200.00p | 247 |
| 27/02/2015 | 4,350.00p | 4,350.00p | 3,930.00p | 4,050.00p | 472 |
| 26/02/2015 | 4,650.00p | 4,650.00p | 4,350.00p | 4,350.00p | 155 |
| 25/02/2015 | 4,950.00p | 4,950.00p | 3,900.00p | 4,650.00p | 298 |
| 24/02/2015 | 5,250.00p | 5,400.00p | 4,800.00p | 4,950.00p | 128 |
| 23/02/2015 | 5,250.00p | 5,400.00p | 5,250.00p | 5,250.00p | 9 |
| 20/02/2015 | 5,250.00p | 5,250.00p | 4,845.00p | 5,250.00p | 0 |
| 19/02/2015 | 5,400.00p | 5,400.00p | 4,950.00p | 5,250.00p | 91 |
| 18/02/2015 | 5,400.00p | 5,400.00p | 5,400.00p | 5,400.00p | 0 |
| 17/02/2015 | 5,400.00p | 5,400.00p | 5,100.00p | 5,400.00p | 27 |
| 16/02/2015 | 5,550.00p | 5,550.00p | 5,100.00p | 5,400.00p | 163 |
| 13/02/2015 | 5,550.00p | 5,700.00p | 5,400.00p | 5,550.00p | 121 |
| 12/02/2015 | 5,550.00p | 5,550.00p | 5,550.00p | 5,550.00p | 0 |
| 11/02/2015 | 5,400.00p | 5,668.50p | 5,400.00p | 5,550.00p | 76 |
| 10/02/2015 | 5,550.00p | 5,550.00p | 5,100.00p | 5,400.00p | 138 |
| 09/02/2015 | 5,550.00p | 5,697.00p | 5,550.00p | 5,550.00p | 12 |
| 06/02/2015 | 5,550.00p | 5,550.00p | 5,550.00p | 5,550.00p | 0 |
| 05/02/2015 | 5,550.00p | 5,610.00p | 5,400.00p | 5,550.00p | 16 |
| 04/02/2015 | 5,550.00p | 5,550.00p | 5,550.00p | 5,550.00p | 0 |
| 03/02/2015 | 5,550.00p | 5,550.00p | 5,400.00p | 5,550.00p | 408 |
| 02/02/2015 | 5,400.00p | 5,668.50p | 5,400.00p | 5,550.00p | 170 |
| 30/01/2015 | 5,400.00p | 5,400.00p | 5,400.00p | 5,400.00p | 0 |
| 29/01/2015 | 5,400.00p | 5,668.50p | 5,400.00p | 5,400.00p | 29 |
| 28/01/2015 | 5,175.00p | 5,700.00p | 4,950.00p | 5,400.00p | 44 |
| 27/01/2015 | 5,175.00p | 5,175.00p | 4,800.00p | 5,175.00p | 23 |
| 26/01/2015 | 5,175.00p | 5,437.50p | 5,175.00p | 5,175.00p | 92 |
| 23/01/2015 | 5,175.00p | 5,175.00p | 4,800.00p | 5,175.00p | 9 |
| 22/01/2015 | 5,175.00p | 5,175.00p | 5,175.00p | 5,175.00p | 0 |
| 21/01/2015 | 5,175.00p | 5,175.00p | 5,175.00p | 5,175.00p | 0 |
| 20/01/2015 | 5,175.00p | 5,175.00p | 5,175.00p | 5,175.00p | 0 |
| 19/01/2015 | 5,175.00p | 5,175.00p | 4,950.00p | 5,175.00p | 33 |
| 16/01/2015 | 5,175.00p | 5,250.00p | 4,800.00p | 5,175.00p | 50 |
| 15/01/2015 | 5,175.00p | 5,175.00p | 5,175.00p | 5,175.00p | 0 |
| 14/01/2015 | 5,175.00p | 5,175.00p | 5,175.00p | 5,175.00p | 0 |
| 13/01/2015 | 5,175.00p | 5,175.00p | 5,175.00p | 5,175.00p | 0 |
| 12/01/2015 | 5,175.00p | 5,437.50p | 5,175.00p | 5,175.00p | 2 |
| 09/01/2015 | 5,250.00p | 5,250.00p | 4,950.00p | 5,175.00p | 27 |
| 08/01/2015 | 4,950.00p | 5,250.00p | 4,950.00p | 5,250.00p | 195 |
| 07/01/2015 | 4,500.00p | 5,025.00p | 4,050.00p | 4,950.00p | 1133 |
| 06/01/2015 | 4,200.00p | 4,500.00p | 3,900.00p | 4,500.00p | 601 |
| 05/01/2015 | 4,350.00p | 4,350.00p | 3,600.00p | 4,200.00p | 57 |
| 02/01/2015 | 4,350.00p | 4,350.00p | 3,909.00p | 4,350.00p | 17 |
| 31/12/2014 | 4,350.00p | 4,650.00p | 4,305.00p | 4,350.00p | 34 |
| 30/12/2014 | 4,350.00p | 4,350.00p | 4,305.00p | 4,350.00p | 13 |
| 29/12/2014 | 4,500.00p | 4,500.00p | 3,900.00p | 4,350.00p | 97 |
| 24/12/2014 | 4,500.00p | 4,500.00p | 4,500.00p | 4,500.00p | 0 |
| 23/12/2014 | 4,500.00p | 4,650.00p | 4,206.00p | 4,500.00p | 17 |
| 22/12/2014 | 4,875.00p | 4,875.00p | 4,500.00p | 4,500.00p | 17 |
| 19/12/2014 | 4,875.00p | 4,950.00p | 4,650.00p | 4,875.00p | 0 |
| 18/12/2014 | 4,950.00p | 4,950.00p | 4,500.00p | 4,875.00p | 70 |
| 17/12/2014 | 4,950.00p | 5,040.00p | 4,500.00p | 4,950.00p | 41 |
| 16/12/2014 | 4,950.00p | 4,950.00p | 4,950.00p | 4,950.00p | 0 |
| 15/12/2014 | 4,950.00p | 4,950.00p | 4,500.00p | 4,950.00p | 65 |
*Close Price adjusted for both dividends and splits