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
28/01/2013 11,250.00p 11,250.00p 10,500.00p 10,650.00p 166
25/01/2013 11,250.00p 11,475.00p 11,250.00p 11,250.00p 17
24/01/2013 11,250.00p 11,550.00p 10,800.00p 11,250.00p 22
23/01/2013 10,950.00p 11,400.00p 10,950.00p 11,250.00p 128
22/01/2013 10,800.00p 11,762.85p 10,800.00p 10,950.00p 62
21/01/2013 11,400.00p 11,700.00p 9,930.00p 10,800.00p 232
18/01/2013 12,450.00p 12,900.00p 10,800.00p 11,400.00p 82
17/01/2013 10,050.00p 13,200.00p 10,050.00p 12,450.00p 339
16/01/2013 10,050.00p 10,479.90p 10,050.00p 10,050.00p 24
15/01/2013 10,050.00p 10,350.00p 9,300.00p 10,050.00p 26
14/01/2013 10,200.00p 10,200.00p 9,600.00p 10,050.00p 70
11/01/2013 10,200.00p 10,350.00p 9,600.00p 10,200.00p 56
10/01/2013 10,200.00p 10,500.00p 10,200.00p 10,200.00p 38
09/01/2013 10,200.00p 10,320.00p 10,200.00p 10,200.00p 25
08/01/2013 9,900.00p 10,380.00p 9,600.00p 10,200.00p 40
07/01/2013 10,350.00p 10,470.00p 9,900.00p 9,900.00p 77
04/01/2013 10,500.00p 10,500.00p 9,900.00p 10,350.00p 23
03/01/2013 10,500.00p 10,500.00p 10,200.00p 10,500.00p 0
02/01/2013 10,500.00p 10,500.00p 10,200.00p 10,500.00p 4
31/12/2012 10,350.00p 10,782.00p 10,200.00p 10,500.00p 11
28/12/2012 10,350.00p 10,782.00p 10,350.00p 10,350.00p 9
27/12/2012 10,350.00p 10,500.00p 10,350.00p 10,350.00p 0
24/12/2012 10,350.00p 10,500.00p 10,350.00p 10,350.00p 9
21/12/2012 10,350.00p 10,800.00p 10,350.00p 10,350.00p 14
20/12/2012 10,350.00p 10,350.00p 9,930.00p 10,350.00p 0
19/12/2012 10,350.00p 10,350.00p 9,930.00p 10,350.00p 0
18/12/2012 10,350.00p 10,350.00p 9,930.00p 10,350.00p 6
17/12/2012 10,500.00p 10,500.00p 9,900.00p 10,350.00p 3
14/12/2012 10,500.00p 10,950.00p 9,930.00p 10,500.00p 0
13/12/2012 10,950.00p 10,950.00p 9,930.00p 10,500.00p 57
12/12/2012 10,950.00p 10,950.00p 10,500.00p 10,950.00p 51
11/12/2012 10,950.00p 10,950.00p 10,518.00p 10,950.00p 0
10/12/2012 10,950.00p 10,950.00p 10,518.00p 10,950.00p 32
07/12/2012 10,950.00p 11,100.00p 10,950.00p 10,950.00p 83
06/12/2012 11,250.00p 11,395.38p 10,500.00p 10,950.00p 77
05/12/2012 11,250.00p 11,400.00p 11,250.00p 11,250.00p 10
04/12/2012 11,250.00p 11,250.00p 11,250.00p 11,250.00p 5
03/12/2012 11,250.00p 11,400.00p 11,100.00p 11,250.00p 229
30/11/2012 11,250.00p 11,400.00p 11,106.00p 11,250.00p 28
29/11/2012 11,250.00p 11,400.00p 11,250.00p 11,250.00p 17
28/11/2012 11,250.00p 11,400.00p 11,250.00p 11,250.00p 5
27/11/2012 11,250.00p 11,400.21p 11,100.00p 11,250.00p 247
26/11/2012 10,950.00p 11,394.00p 10,950.00p 11,250.00p 10
23/11/2012 10,950.00p 10,950.00p 10,650.00p 10,950.00p 0
22/11/2012 10,950.00p 10,950.00p 10,650.00p 10,950.00p 0
21/11/2012 10,950.00p 10,950.00p 10,650.00p 10,950.00p 0
20/11/2012 10,950.00p 10,950.00p 10,650.00p 10,950.00p 0
19/11/2012 10,950.00p 11,400.00p 10,200.00p 10,950.00p 0
16/11/2012 10,950.00p 11,400.00p 10,200.00p 10,950.00p 0
15/11/2012 10,650.00p 11,400.00p 10,200.00p 10,950.00p 308
14/11/2012 10,650.00p 11,100.00p 10,650.00p 10,650.00p 0
13/11/2012 10,650.00p 11,100.00p 10,650.00p 10,650.00p 22
12/11/2012 10,650.00p 10,800.00p 10,500.00p 10,650.00p 0
09/11/2012 10,500.00p 10,800.00p 10,500.00p 10,650.00p 38
08/11/2012 10,500.00p 10,800.00p 10,500.00p 10,500.00p 0
07/11/2012 10,500.00p 10,800.00p 10,500.00p 10,500.00p 0
06/11/2012 10,650.00p 10,650.00p 9,900.00p 10,500.00p 17
05/11/2012 10,350.00p 10,650.00p 10,350.00p 10,650.00p 33
02/11/2012 10,350.00p 10,350.00p 10,050.00p 10,350.00p 0
01/11/2012 10,350.00p 10,350.00p 9,900.00p 10,350.00p 10
31/10/2012 10,350.00p 10,723.17p 10,350.00p 10,350.00p 52
30/10/2012 10,350.00p 10,350.00p 9,900.00p 10,350.00p 0
29/10/2012 10,350.00p 10,350.00p 9,900.00p 10,350.00p 20
26/10/2012 10,350.00p 10,350.00p 9,900.00p 10,350.00p 0
25/10/2012 10,350.00p 10,350.00p 9,900.00p 10,350.00p 0
24/10/2012 10,350.00p 10,350.00p 9,900.00p 10,350.00p 10
23/10/2012 10,350.00p 10,350.00p 10,350.00p 10,350.00p 11
22/10/2012 10,350.00p 10,350.00p 9,900.00p 10,350.00p 5
19/10/2012 10,350.00p 10,350.00p 10,260.00p 10,350.00p 0
18/10/2012 10,350.00p 10,350.00p 10,260.00p 10,350.00p 340
17/10/2012 10,350.00p 10,350.00p 10,260.00p 10,350.00p 0
16/10/2012 10,350.00p 10,350.00p 9,900.00p 10,350.00p 0
15/10/2012 10,350.00p 10,350.00p 9,900.00p 10,350.00p 17
12/10/2012 10,350.00p 10,350.00p 9,900.00p 10,350.00p 417
11/10/2012 10,350.00p 10,350.00p 9,900.00p 10,350.00p 0
10/10/2012 10,350.00p 10,350.00p 9,900.00p 10,350.00p 81
09/10/2012 10,350.00p 10,350.00p 9,900.00p 10,350.00p 843
08/10/2012 11,400.00p 11,400.00p 9,918.00p 10,350.00p 57
05/10/2012 11,700.00p 11,700.00p 10,800.00p 11,400.00p 36
04/10/2012 12,150.00p 12,150.00p 11,400.00p 11,700.00p 17
03/10/2012 12,150.00p 12,600.00p 11,430.00p 12,150.00p 0
02/10/2012 12,600.00p 12,600.00p 11,430.00p 12,150.00p 81
01/10/2012 12,600.00p 12,810.00p 12,510.00p 12,600.00p 42
28/09/2012 12,600.00p 12,900.00p 12,600.00p 12,600.00p 161
27/09/2012 12,600.00p 12,810.00p 12,600.00p 12,600.00p 0
26/09/2012 12,600.00p 12,600.00p 12,330.00p 12,600.00p 2
25/09/2012 12,750.00p 12,810.00p 12,330.00p 12,600.00p 121
24/09/2012 12,750.00p 13,182.00p 12,600.00p 12,750.00p 62
21/09/2012 12,450.00p 13,801.65p 12,450.00p 12,750.00p 63
20/09/2012 11,850.00p 12,882.00p 11,850.00p 12,450.00p 14
19/09/2012 11,850.00p 11,850.00p 9,900.00p 11,850.00p 0
18/09/2012 9,900.00p 11,850.00p 9,900.00p 11,850.00p 80
17/09/2012 9,825.00p 10,500.00p 9,420.00p 9,900.00p 43
14/09/2012 9,825.00p 10,200.00p 9,312.00p 9,825.00p 37
13/09/2012 9,375.00p 10,350.00p 9,150.00p 9,825.00p 149
12/09/2012 9,375.00p 9,600.00p 9,375.00p 9,375.00p 0
11/09/2012 9,375.00p 9,600.00p 9,375.00p 9,375.00p 0
10/09/2012 9,375.00p 9,600.00p 9,375.00p 9,375.00p 15
07/09/2012 9,300.00p 9,450.00p 9,300.00p 9,375.00p 35
06/09/2012 9,750.00p 9,750.00p 8,550.00p 9,300.00p 127
05/09/2012 9,750.00p 10,425.00p 9,750.00p 9,750.00p 65
04/09/2012 9,750.00p 9,750.00p 9,000.00p 9,750.00p 0
03/09/2012 9,750.00p 9,750.00p 9,000.00p 9,750.00p 3
31/08/2012 9,750.00p 9,750.00p 9,000.00p 9,750.00p 0
30/08/2012 9,750.00p 9,750.00p 9,000.00p 9,750.00p 4
29/08/2012 9,750.00p 9,750.00p 9,000.00p 9,750.00p 4
28/08/2012 9,750.00p 9,900.00p 9,750.00p 9,750.00p 10
24/08/2012 9,750.00p 9,750.00p 9,000.00p 9,750.00p 1
23/08/2012 9,750.00p 9,750.00p 9,000.00p 9,750.00p 2
22/08/2012 9,750.00p 10,050.00p 9,000.00p 9,750.00p 21
21/08/2012 9,750.00p 10,050.00p 9,750.00p 9,750.00p 0
20/08/2012 9,750.00p 10,050.00p 9,750.00p 9,750.00p 1
17/08/2012 10,200.00p 10,320.00p 9,300.00p 9,900.00p 35
16/08/2012 10,050.00p 10,410.00p 10,050.00p 10,050.00p 12
15/08/2012 10,050.00p 10,410.00p 10,050.00p 10,050.00p 0
14/08/2012 10,050.00p 10,410.00p 10,050.00p 10,050.00p 0
13/08/2012 10,050.00p 10,410.00p 10,050.00p 10,050.00p 0
10/08/2012 10,050.00p 10,410.00p 10,050.00p 10,050.00p 0
09/08/2012 10,050.00p 10,410.00p 10,050.00p 10,050.00p 1
08/08/2012 10,050.00p 10,410.00p 10,050.00p 10,050.00p 0
07/08/2012 10,050.00p 10,410.00p 10,050.00p 10,050.00p 12
06/08/2012 10,050.00p 10,410.00p 10,050.00p 10,050.00p 0
03/08/2012 10,200.00p 10,200.00p 9,900.00p 10,050.00p 22
02/08/2012 10,650.00p 10,650.00p 9,900.00p 10,200.00p 26
01/08/2012 10,650.00p 10,950.00p 10,650.00p 10,650.00p 2
31/07/2012 10,650.00p 11,025.00p 9,900.00p 10,650.00p 0
30/07/2012 10,650.00p 11,025.00p 9,900.00p 10,650.00p 0
27/07/2012 10,650.00p 11,025.00p 9,900.00p 10,650.00p 69
26/07/2012 11,400.00p 11,400.00p 9,600.00p 10,950.00p 54
25/07/2012 11,400.00p 11,850.00p 10,500.00p 11,400.00p 0
24/07/2012 11,850.00p 11,850.00p 10,500.00p 11,400.00p 98
23/07/2012 11,850.00p 12,300.00p 11,850.00p 11,850.00p 1
20/07/2012 11,700.00p 12,000.00p 11,700.00p 11,850.00p 25
19/07/2012 11,700.00p 11,700.00p 11,700.00p 11,700.00p 0
18/07/2012 11,700.00p 11,700.00p 11,700.00p 11,700.00p 33
17/07/2012 12,900.00p 12,900.00p 11,400.00p 11,700.00p 116
16/07/2012 13,200.00p 13,200.00p 12,712.50p 12,900.00p 60
13/07/2012 13,500.00p 13,500.00p 12,900.00p 13,050.00p 58
12/07/2012 13,500.00p 14,100.00p 13,500.00p 13,500.00p 0
11/07/2012 14,100.00p 14,100.00p 13,500.00p 13,500.00p 47
10/07/2012 14,250.00p 14,625.00p 13,500.00p 14,100.00p 200
09/07/2012 14,250.00p 15,000.00p 13,800.00p 14,250.00p 0
06/07/2012 14,250.00p 15,000.00p 13,800.00p 14,250.00p 0
05/07/2012 14,550.00p 15,000.00p 13,800.00p 14,250.00p 13
04/07/2012 14,550.00p 14,700.00p 14,100.00p 14,550.00p 0
03/07/2012 14,700.00p 14,700.00p 14,100.00p 14,550.00p 3
02/07/2012 15,300.00p 15,300.00p 14,400.00p 14,700.00p 30
29/06/2012 15,750.00p 15,750.00p 15,000.00p 15,300.00p 6
28/06/2012 15,750.00p 15,750.00p 15,750.00p 15,750.00p 0
27/06/2012 15,750.00p 15,750.00p 14,400.00p 15,750.00p 0
26/06/2012 15,750.00p 15,750.00p 14,400.00p 15,750.00p 20
25/06/2012 16,200.00p 16,200.00p 15,450.00p 15,750.00p 40
22/06/2012 16,200.00p 16,200.00p 15,600.00p 16,200.00p 0
21/06/2012 16,200.00p 16,200.00p 15,600.00p 16,200.00p 0
20/06/2012 16,200.00p 16,200.00p 15,600.00p 16,200.00p 0
19/06/2012 16,200.00p 16,200.00p 15,600.00p 16,200.00p 0
18/06/2012 16,200.00p 16,200.00p 15,600.00p 16,200.00p 33
15/06/2012 16,350.00p 16,350.00p 15,945.00p 16,200.00p 43
14/06/2012 15,150.00p 16,800.00p 15,150.00p 16,350.00p 82
13/06/2012 13,050.00p 15,600.00p 13,050.00p 15,150.00p 174
12/06/2012 13,050.00p 13,500.00p 12,300.00p 13,050.00p 0
11/06/2012 12,750.00p 13,500.00p 12,300.00p 13,050.00p 19
08/06/2012 12,750.00p 12,750.00p 12,300.00p 12,750.00p 10
07/06/2012 12,750.00p 12,750.00p 12,300.00p 12,750.00p 6
06/06/2012 12,750.00p 12,750.00p 12,300.00p 12,750.00p 1
01/06/2012 12,750.00p 13,500.00p 12,750.00p 12,750.00p 0
31/05/2012 12,750.00p 13,500.00p 12,750.00p 12,750.00p 0
30/05/2012 12,750.00p 13,500.00p 12,750.00p 12,750.00p 0
29/05/2012 12,750.00p 13,500.00p 12,750.00p 12,750.00p 0
28/05/2012 12,450.00p 12,750.00p 12,000.00p 12,750.00p 4
25/05/2012 12,450.00p 12,720.00p 12,450.00p 12,450.00p 0
24/05/2012 12,450.00p 12,720.00p 12,450.00p 12,450.00p 39
23/05/2012 12,450.00p 12,720.00p 12,300.00p 12,450.00p 0
22/05/2012 12,300.00p 12,720.00p 12,300.00p 12,450.00p 33
21/05/2012 12,300.00p 12,360.00p 12,150.00p 12,300.00p 34
18/05/2012 13,200.00p 13,200.00p 12,000.00p 12,300.00p 226
17/05/2012 13,200.00p 13,788.00p 13,200.00p 13,200.00p 0
16/05/2012 13,200.00p 13,788.00p 13,200.00p 13,200.00p 0
15/05/2012 13,200.00p 13,788.00p 13,200.00p 13,200.00p 0
14/05/2012 13,200.00p 13,200.00p 12,600.00p 13,200.00p 0
11/05/2012 13,200.00p 13,788.00p 12,750.00p 13,200.00p 0
10/05/2012 13,200.00p 13,788.00p 12,750.00p 13,200.00p 0
09/05/2012 13,200.00p 13,788.00p 12,750.00p 13,200.00p 0
08/05/2012 13,200.00p 13,788.00p 12,750.00p 13,200.00p 4
04/05/2012 13,350.00p 14,085.00p 13,200.00p 13,200.00p 0
03/05/2012 13,350.00p 13,500.00p 12,750.00p 13,350.00p 43
02/05/2012 13,500.00p 13,500.00p 12,300.00p 13,350.00p 227
01/05/2012 14,100.00p 14,100.00p 13,200.00p 13,500.00p 67
30/04/2012 14,550.00p 14,550.00p 13,800.00p 14,100.00p 84
27/04/2012 14,550.00p 14,640.00p 14,550.00p 14,550.00p 0
26/04/2012 14,550.00p 14,640.00p 14,100.00p 14,550.00p 0
25/04/2012 14,550.00p 14,640.00p 14,100.00p 14,550.00p 23
24/04/2012 14,550.00p 14,700.00p 14,550.00p 14,550.00p 50
23/04/2012 14,550.00p 14,940.00p 14,550.00p 14,550.00p 1
20/04/2012 14,550.00p 14,640.00p 13,184.07p 14,550.00p 113
19/04/2012 15,450.00p 15,600.00p 14,400.00p 14,550.00p 107
18/04/2012 15,675.00p 15,750.00p 14,400.00p 15,450.00p 140
17/04/2012 15,675.00p 16,500.00p 15,300.00p 15,675.00p 0
16/04/2012 16,050.00p 16,500.00p 15,300.00p 15,675.00p 101
13/04/2012 16,200.00p 16,311.00p 15,603.18p 16,050.00p 28

*Close Price adjusted for both dividends and splits