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
11/11/2013 11,625.00p 11,640.00p 11,550.00p 11,625.00p 0
08/11/2013 11,550.00p 11,640.00p 11,550.00p 11,625.00p 9
07/11/2013 11,550.00p 11,640.00p 11,100.00p 11,550.00p 42
06/11/2013 11,400.00p 11,700.00p 11,100.00p 11,550.00p 0
05/11/2013 11,700.00p 11,700.00p 11,100.00p 11,400.00p 12
04/11/2013 11,700.00p 11,775.00p 11,400.00p 11,700.00p 34
01/11/2013 12,000.00p 12,000.00p 11,400.00p 11,700.00p 81
31/10/2013 12,150.00p 12,225.00p 11,700.00p 12,000.00p 57
30/10/2013 12,150.00p 12,225.00p 12,150.00p 12,150.00p 10
29/10/2013 12,300.00p 12,300.00p 11,700.00p 12,150.00p 63
28/10/2013 12,300.00p 12,366.00p 12,000.30p 12,300.00p 33
25/10/2013 12,300.00p 12,450.00p 12,150.00p 12,300.00p 22
24/10/2013 11,925.00p 12,450.00p 11,925.00p 12,300.00p 57
23/10/2013 13,050.00p 13,347.00p 11,100.00p 11,925.00p 1028
22/10/2013 13,125.00p 13,471.50p 12,930.00p 13,050.00p 925
21/10/2013 12,750.00p 13,500.00p 12,600.00p 13,125.00p 282
18/10/2013 12,750.00p 13,227.00p 12,390.00p 12,750.00p 151
17/10/2013 11,550.00p 13,188.00p 11,550.00p 12,750.00p 621
16/10/2013 11,175.00p 11,991.00p 11,175.00p 11,550.00p 467
15/10/2013 11,175.00p 11,550.00p 10,800.00p 11,175.00p 128
14/10/2013 11,550.00p 11,550.00p 10,950.00p 11,175.00p 250
11/10/2013 11,550.00p 11,610.00p 11,400.00p 11,550.00p 38
10/10/2013 11,100.00p 11,580.00p 11,100.00p 11,550.00p 406
09/10/2013 10,500.00p 11,550.00p 10,500.00p 11,550.00p 1661
08/10/2013 10,050.00p 11,100.00p 9,450.00p 10,500.00p 1680
07/10/2013 8,700.00p 10,200.00p 8,700.00p 9,450.00p 2542
04/10/2013 8,400.00p 8,475.00p 7,800.00p 8,400.00p 51
03/10/2013 8,400.00p 8,400.00p 8,100.00p 8,400.00p 0
02/10/2013 8,100.00p 8,400.00p 8,100.00p 8,400.00p 310
01/10/2013 8,550.00p 8,550.00p 7,800.00p 8,100.00p 210
30/09/2013 8,400.00p 8,400.00p 7,800.00p 8,400.00p 22
27/09/2013 8,400.00p 8,988.00p 8,250.00p 8,400.00p 6
26/09/2013 8,550.00p 8,850.00p 8,400.00p 8,400.00p 0
25/09/2013 8,550.00p 8,850.00p 8,550.00p 8,550.00p 133
24/09/2013 8,550.00p 9,000.00p 8,550.00p 8,550.00p 0
23/09/2013 8,550.00p 9,000.00p 8,550.00p 8,550.00p 0
20/09/2013 8,550.00p 9,000.00p 8,550.00p 8,550.00p 12
19/09/2013 8,550.00p 8,550.00p 8,235.00p 8,550.00p 1
18/09/2013 8,550.00p 8,550.00p 8,235.00p 8,550.00p 8
17/09/2013 8,550.00p 8,550.00p 8,235.00p 8,550.00p 0
16/09/2013 8,550.00p 8,550.00p 8,235.00p 8,550.00p 0
13/09/2013 8,550.00p 8,550.00p 8,235.00p 8,550.00p 0
12/09/2013 8,550.00p 8,550.00p 8,235.00p 8,550.00p 15
11/09/2013 8,550.00p 8,550.00p 8,235.00p 8,550.00p 0
10/09/2013 8,550.00p 8,550.00p 8,235.00p 8,550.00p 7
09/09/2013 8,250.00p 9,000.00p 7,980.00p 8,550.00p 17
06/09/2013 8,400.00p 8,400.00p 7,500.00p 8,250.00p 34
05/09/2013 8,400.00p 8,400.00p 8,010.00p 8,400.00p 13
04/09/2013 8,250.00p 9,000.00p 7,980.00p 8,400.00p 8
03/09/2013 7,950.00p 8,400.00p 7,950.00p 8,250.00p 61
02/09/2013 7,800.00p 8,325.00p 7,500.00p 7,950.00p 22
30/08/2013 7,800.00p 7,800.00p 7,500.00p 7,800.00p 42
29/08/2013 7,800.00p 7,800.00p 7,530.00p 7,800.00p 6
28/08/2013 7,950.00p 7,950.00p 7,545.00p 7,800.00p 19
27/08/2013 7,950.00p 7,950.00p 7,500.00p 7,950.00p 19
23/08/2013 7,950.00p 8,400.00p 7,545.00p 7,950.00p 0
22/08/2013 7,950.00p 8,400.00p 7,545.00p 7,950.00p 50
21/08/2013 7,950.00p 8,400.00p 7,332.00p 7,950.00p 0
20/08/2013 7,800.00p 8,400.00p 7,332.00p 7,950.00p 25
19/08/2013 7,800.00p 8,348.13p 7,650.00p 7,800.00p 0
16/08/2013 7,800.00p 8,348.13p 7,650.00p 7,800.00p 0
15/08/2013 7,650.00p 8,348.13p 7,650.00p 7,800.00p 24
14/08/2013 7,650.00p 7,650.00p 7,200.00p 7,650.00p 1
13/08/2013 7,650.00p 7,650.00p 7,200.00p 7,650.00p 2
12/08/2013 7,650.00p 7,800.00p 7,200.00p 7,650.00p 0
09/08/2013 7,800.00p 7,800.00p 7,200.00p 7,650.00p 17
08/08/2013 7,500.00p 8,201.25p 6,900.00p 7,800.00p 40
07/08/2013 7,500.00p 7,950.00p 6,900.00p 7,650.00p 13
06/08/2013 7,500.00p 7,650.00p 7,245.00p 7,500.00p 0
05/08/2013 7,500.00p 7,650.00p 7,245.00p 7,500.00p 6
02/08/2013 7,500.00p 7,650.00p 7,245.00p 7,650.00p 0
01/08/2013 7,650.00p 7,650.00p 7,245.00p 7,650.00p 0
31/07/2013 7,650.00p 7,650.00p 7,245.00p 7,650.00p 2
30/07/2013 7,650.00p 7,650.00p 7,245.00p 7,650.00p 0
29/07/2013 7,650.00p 7,950.00p 7,200.00p 7,650.00p 0
26/07/2013 7,650.00p 7,950.00p 7,200.00p 7,650.00p 81
25/07/2013 7,500.00p 8,100.00p 7,500.00p 7,650.00p 108
24/07/2013 7,200.00p 7,500.00p 6,900.00p 7,500.00p 69
23/07/2013 7,500.00p 7,500.00p 6,600.00p 7,200.00p 71
22/07/2013 7,500.00p 7,500.00p 7,497.00p 7,500.00p 3
19/07/2013 7,500.00p 7,500.00p 7,497.00p 7,500.00p 0
18/07/2013 7,500.00p 7,500.00p 7,497.00p 7,500.00p 0
17/07/2013 7,500.00p 7,500.00p 7,497.00p 7,500.00p 7
16/07/2013 7,200.00p 7,500.00p 7,200.00p 7,500.00p 16
15/07/2013 7,950.00p 7,950.00p 6,603.00p 7,200.00p 133
12/07/2013 8,400.00p 8,550.00p 7,500.00p 7,950.00p 41
11/07/2013 8,550.00p 8,550.00p 7,950.00p 8,550.00p 17
10/07/2013 8,550.00p 8,550.00p 7,950.00p 8,550.00p 0
09/07/2013 7,950.00p 8,400.00p 7,950.00p 8,400.00p 336
08/07/2013 8,325.00p 8,325.00p 7,500.00p 7,950.00p 50
05/07/2013 8,325.00p 8,400.00p 7,800.00p 8,325.00p 0
04/07/2013 8,325.00p 8,400.00p 7,800.00p 8,325.00p 14
03/07/2013 8,325.00p 8,400.00p 7,800.00p 8,325.00p 7
02/07/2013 8,325.00p 8,325.00p 7,650.00p 8,325.00p 5
01/07/2013 8,325.00p 8,400.00p 7,650.00p 8,325.00p 41
28/06/2013 8,325.00p 8,670.00p 7,725.00p 8,250.00p 43
27/06/2013 7,875.00p 8,685.00p 7,650.00p 8,325.00p 117
26/06/2013 7,950.00p 8,070.00p 7,800.00p 7,875.00p 15
25/06/2013 8,925.00p 8,925.00p 7,800.00p 7,950.00p 59
24/06/2013 9,300.00p 9,300.00p 8,515.50p 8,925.00p 125
21/06/2013 9,300.00p 9,600.00p 9,052.50p 9,300.00p 46
20/06/2013 9,300.00p 9,600.00p 9,300.00p 9,300.00p 0
19/06/2013 9,300.00p 9,300.00p 9,052.50p 9,300.00p 5
18/06/2013 9,450.00p 9,600.00p 9,052.50p 9,300.00p 46
17/06/2013 9,450.00p 9,900.00p 9,300.00p 9,450.00p 121
14/06/2013 9,150.00p 9,941.13p 9,120.00p 9,450.00p 61
13/06/2013 8,850.00p 9,300.00p 8,850.00p 9,150.00p 48
12/06/2013 8,250.00p 9,855.00p 8,161.89p 8,850.00p 877
11/06/2013 8,400.00p 9,000.00p 8,250.00p 8,250.00p 87
10/06/2013 8,250.00p 9,300.00p 7,800.00p 8,400.00p 291
07/06/2013 7,800.00p 8,250.00p 7,800.00p 8,250.00p 583
06/06/2013 7,500.00p 7,680.00p 7,200.00p 7,500.00p 51
05/06/2013 7,650.00p 7,650.00p 7,236.00p 7,500.00p 0
04/06/2013 7,650.00p 7,650.00p 7,236.00p 7,650.00p 32
03/06/2013 7,650.00p 7,797.00p 7,230.00p 7,650.00p 124
31/05/2013 7,650.00p 7,890.00p 7,200.00p 7,650.00p 111
30/05/2013 7,950.00p 8,070.00p 7,200.00p 7,650.00p 112
29/05/2013 7,800.00p 8,097.00p 7,605.00p 7,950.00p 58
28/05/2013 6,750.00p 8,700.00p 6,150.00p 7,800.00p 155
24/05/2013 6,150.00p 6,300.00p 6,150.00p 6,150.00p 7
23/05/2013 6,450.00p 6,450.00p 6,022.50p 6,150.00p 13
22/05/2013 6,450.00p 6,720.00p 6,022.50p 6,450.00p 34
21/05/2013 6,450.00p 6,450.00p 6,022.50p 6,450.00p 4
20/05/2013 6,450.00p 6,600.00p 6,300.00p 6,450.00p 0
17/05/2013 6,600.00p 6,600.00p 6,300.00p 6,450.00p 0
16/05/2013 6,600.00p 6,600.00p 6,300.00p 6,600.00p 0
15/05/2013 6,600.00p 6,600.00p 6,300.00p 6,600.00p 9
14/05/2013 6,600.00p 6,720.00p 6,300.00p 6,600.00p 22
13/05/2013 6,600.00p 6,720.00p 6,600.00p 6,600.00p 0
10/05/2013 6,600.00p 6,720.00p 6,600.00p 6,600.00p 0
09/05/2013 6,600.00p 6,720.00p 6,600.00p 6,600.00p 0
08/05/2013 6,600.00p 6,720.00p 6,600.00p 6,600.00p 0
07/05/2013 6,750.00p 6,750.00p 6,300.00p 6,600.00p 17
03/05/2013 6,750.00p 6,900.00p 6,750.00p 6,750.00p 0
02/05/2013 6,750.00p 6,900.00p 6,750.00p 6,750.00p 14
01/05/2013 6,750.00p 6,870.00p 6,300.00p 6,750.00p 82
30/04/2013 6,750.00p 6,900.00p 6,750.00p 6,750.00p 0
29/04/2013 6,750.00p 6,900.00p 6,750.00p 6,750.00p 50
26/04/2013 6,600.00p 6,900.00p 6,600.00p 6,750.00p 67
25/04/2013 6,600.00p 6,840.00p 6,600.00p 6,600.00p 0
24/04/2013 6,600.00p 6,840.00p 6,600.00p 6,600.00p 3
23/04/2013 6,300.00p 6,600.00p 6,300.00p 6,600.00p 367
22/04/2013 6,300.00p 6,600.00p 6,015.00p 6,300.00p 163
19/04/2013 6,300.00p 6,450.00p 6,000.00p 6,300.00p 141
18/04/2013 6,300.00p 6,390.00p 6,300.00p 6,300.00p 4
17/04/2013 6,300.00p 6,600.00p 6,012.00p 6,300.00p 0
16/04/2013 6,600.00p 6,600.00p 6,012.00p 6,300.00p 10
15/04/2013 6,600.00p 6,900.00p 6,600.00p 6,600.00p 1
12/04/2013 6,600.00p 6,600.00p 6,300.00p 6,600.00p 17
11/04/2013 6,600.00p 6,600.00p 6,300.00p 6,600.00p 24
10/04/2013 6,450.00p 7,650.00p 6,300.00p 6,600.00p 177
09/04/2013 6,000.00p 6,300.00p 6,000.00p 6,300.00p 49
08/04/2013 6,600.00p 6,600.00p 5,700.00p 6,000.00p 130
05/04/2013 6,600.00p 6,900.00p 6,000.00p 6,600.00p 40
04/04/2013 6,600.00p 6,900.00p 6,000.00p 6,600.00p 1018
03/04/2013 6,600.00p 6,750.00p 6,000.00p 6,600.00p 0
02/04/2013 6,750.00p 6,750.00p 6,000.00p 6,600.00p 11
28/03/2013 6,750.00p 7,020.00p 6,750.00p 6,750.00p 0
27/03/2013 6,750.00p 7,050.00p 6,750.00p 6,750.00p 8
26/03/2013 7,050.00p 8,025.00p 5,610.00p 6,900.00p 455
25/03/2013 6,600.00p 6,600.00p 5,400.00p 6,600.00p 505
22/03/2013 7,200.00p 7,200.00p 5,700.00p 6,600.00p 213
21/03/2013 7,200.00p 7,200.00p 6,600.00p 7,200.00p 124
20/03/2013 7,200.00p 7,200.00p 6,600.00p 7,200.00p 0
19/03/2013 7,200.00p 7,200.00p 7,200.00p 7,200.00p 3
18/03/2013 7,200.00p 7,200.00p 6,600.00p 7,200.00p 21
15/03/2013 7,500.00p 7,650.00p 6,300.00p 7,200.00p 113
14/03/2013 7,350.00p 7,500.00p 6,900.00p 7,500.00p 80
13/03/2013 8,100.00p 8,100.00p 7,200.00p 7,350.00p 103
12/03/2013 8,175.00p 8,175.00p 7,800.00p 8,100.00p 20
11/03/2013 8,175.00p 8,175.00p 7,800.00p 8,175.00p 4
08/03/2013 8,700.00p 8,700.00p 7,800.00p 8,175.00p 57
07/03/2013 8,700.00p 8,700.00p 8,100.00p 8,700.00p 37
06/03/2013 8,700.00p 8,700.00p 8,100.00p 8,700.00p 12
05/03/2013 8,700.00p 8,700.00p 8,100.00p 8,700.00p 14
04/03/2013 8,700.00p 8,700.00p 7,860.00p 8,700.00p 0
01/03/2013 8,700.00p 8,700.00p 7,860.00p 8,700.00p 0
28/02/2013 8,700.00p 8,700.00p 7,860.00p 8,700.00p 0
27/02/2013 8,550.00p 8,700.00p 7,860.00p 8,700.00p 19
26/02/2013 8,550.00p 8,550.00p 7,860.00p 8,550.00p 6
25/02/2013 8,550.00p 8,760.00p 8,550.00p 8,550.00p 1
22/02/2013 8,550.00p 8,760.00p 7,860.00p 8,550.00p 15
21/02/2013 9,000.00p 9,000.00p 7,860.00p 8,550.00p 122
20/02/2013 9,000.00p 9,000.00p 8,400.00p 9,000.00p 9
19/02/2013 9,000.00p 9,000.00p 8,400.00p 9,000.00p 67
18/02/2013 9,450.00p 9,450.00p 8,400.00p 9,000.00p 188
15/02/2013 9,375.00p 9,600.00p 8,700.00p 9,450.00p 181
14/02/2013 9,150.00p 9,900.00p 8,700.00p 9,375.00p 356
13/02/2013 8,700.00p 9,600.00p 8,430.00p 9,150.00p 269
12/02/2013 10,950.00p 11,700.00p 7,500.00p 8,700.00p 1657
11/02/2013 12,000.00p 12,825.00p 11,400.00p 11,700.00p 250
08/02/2013 12,000.00p 12,000.00p 11,400.00p 12,000.00p 202
07/02/2013 11,850.00p 12,300.00p 11,850.00p 12,000.00p 76
06/02/2013 11,850.00p 12,375.00p 11,850.00p 11,850.00p 38
05/02/2013 11,850.00p 11,850.00p 11,175.00p 11,850.00p 13
04/02/2013 11,850.00p 12,855.30p 11,400.00p 11,850.00p 402
01/02/2013 10,650.00p 12,724.23p 10,650.00p 11,850.00p 838
31/01/2013 10,650.00p 11,265.00p 10,650.00p 10,650.00p 45
30/01/2013 10,350.00p 11,175.00p 10,050.00p 10,650.00p 322
29/01/2013 10,650.00p 10,650.00p 9,600.00p 10,350.00p 172

*Close Price adjusted for both dividends and splits