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
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
12/04/2012 16,200.00p 16,548.00p 15,600.00p 16,200.00p 19
11/04/2012 16,200.00p 16,200.00p 15,612.00p 16,200.00p 0
10/04/2012 16,200.00p 16,200.00p 15,612.00p 16,200.00p 2
05/04/2012 16,350.00p 16,548.00p 15,600.00p 16,200.00p 36
04/04/2012 16,650.00p 17,100.00p 15,600.00p 16,350.00p 34
03/04/2012 16,650.00p 16,650.00p 16,350.00p 16,650.00p 32
02/04/2012 16,650.00p 16,650.00p 16,350.00p 16,650.00p 5
30/03/2012 16,650.00p 17,100.00p 16,650.00p 16,650.00p 3
29/03/2012 16,650.00p 17,100.00p 16,650.00p 16,650.00p 4
28/03/2012 17,250.00p 17,250.00p 16,200.00p 16,650.00p 75
27/03/2012 17,550.00p 17,550.00p 16,500.00p 17,250.00p 50
26/03/2012 17,550.00p 17,700.00p 16,800.00p 17,550.00p 108
23/03/2012 17,550.00p 17,700.00p 16,815.00p 17,550.00p 14
22/03/2012 17,850.00p 17,850.00p 17,100.00p 17,550.00p 18
21/03/2012 17,850.00p 17,850.00p 17,400.00p 17,850.00p 13
20/03/2012 17,850.00p 18,000.00p 17,400.00p 17,850.00p 8
19/03/2012 18,150.00p 18,600.00p 17,700.00p 17,850.00p 105
16/03/2012 18,150.00p 19,500.00p 18,150.00p 18,150.00p 199
15/03/2012 17,100.00p 18,600.00p 17,100.00p 18,150.00p 107
14/03/2012 17,100.00p 17,700.00p 16,980.00p 17,100.00p 17
13/03/2012 18,600.00p 18,600.00p 16,950.00p 17,100.00p 115
12/03/2012 19,800.00p 20,100.00p 18,600.00p 18,600.00p 377
09/03/2012 19,200.00p 21,000.00p 18,630.00p 19,800.00p 421
08/03/2012 16,200.00p 19,500.00p 16,125.00p 19,200.00p 361
07/03/2012 15,900.00p 16,800.00p 15,900.00p 16,200.00p 450
06/03/2012 16,725.00p 17,100.00p 15,750.00p 16,050.00p 377
05/03/2012 12,150.00p 17,400.00p 12,150.00p 16,725.00p 604
02/03/2012 11,850.00p 12,709.17p 11,850.00p 12,150.00p 440
01/03/2012 11,700.00p 12,300.00p 11,400.00p 11,850.00p 268
29/02/2012 10,950.00p 11,700.00p 10,950.00p 11,700.00p 0
28/02/2012 10,950.00p 11,400.00p 10,950.00p 10,950.00p 9
27/02/2012 10,950.00p 10,950.00p 10,612.50p 10,950.00p 12
24/02/2012 10,950.00p 10,950.00p 10,612.50p 10,950.00p 0
23/02/2012 10,950.00p 10,950.00p 10,612.50p 10,950.00p 1
22/02/2012 10,950.00p 10,950.00p 10,608.00p 10,950.00p 48
21/02/2012 10,950.00p 11,400.00p 10,950.00p 10,950.00p 26
20/02/2012 10,950.00p 10,950.00p 10,500.00p 10,950.00p 0
17/02/2012 10,950.00p 10,950.00p 10,500.00p 10,950.00p 33
16/02/2012 11,100.00p 11,100.00p 10,200.00p 10,950.00p 84
15/02/2012 11,250.00p 11,250.00p 10,800.00p 11,100.00p 20
14/02/2012 11,250.00p 11,400.00p 10,980.00p 11,250.00p 24
13/02/2012 11,700.00p 11,700.00p 10,932.00p 11,250.00p 92
10/02/2012 11,700.00p 11,700.00p 11,124.00p 11,700.00p 23
09/02/2012 13,200.00p 13,200.00p 11,400.00p 11,850.00p 115
08/02/2012 11,850.00p 14,100.00p 11,850.00p 13,200.00p 194
07/02/2012 9,300.00p 12,699.03p 9,300.00p 11,850.00p 367
06/02/2012 8,850.00p 9,900.00p 8,850.00p 9,300.00p 175
03/02/2012 8,850.00p 8,850.00p 8,250.00p 8,850.00p 33
02/02/2012 8,700.00p 8,850.00p 8,700.00p 8,850.00p 167
01/02/2012 8,700.00p 9,000.00p 8,400.00p 8,700.00p 0
31/01/2012 9,000.00p 9,000.00p 8,400.00p 8,700.00p 207
30/01/2012 9,000.00p 9,000.00p 9,000.00p 9,000.00p 0
27/01/2012 9,000.00p 9,000.00p 9,000.00p 9,000.00p 333
26/01/2012 8,850.00p 9,000.00p 8,745.00p 9,000.00p 40
25/01/2012 8,850.00p 9,075.00p 8,850.00p 8,850.00p 200
24/01/2012 9,000.00p 9,075.00p 8,730.00p 8,850.00p 22
23/01/2012 9,000.00p 9,576.33p 9,000.00p 9,000.00p 86
20/01/2012 8,700.00p 9,000.00p 8,700.00p 9,000.00p 3
19/01/2012 8,100.00p 9,000.00p 8,100.00p 8,700.00p 116
18/01/2012 7,425.00p 8,100.00p 7,425.00p 8,100.00p 92
17/01/2012 6,900.00p 7,425.00p 6,900.00p 7,425.00p 35
16/01/2012 6,900.00p 7,110.00p 6,900.00p 6,900.00p 0
13/01/2012 6,900.00p 7,110.00p 6,900.00p 6,900.00p 0
12/01/2012 6,900.00p 7,110.00p 6,900.00p 6,900.00p 13
11/01/2012 6,900.00p 7,200.00p 6,600.00p 6,900.00p 0
10/01/2012 6,900.00p 7,200.00p 6,600.00p 6,900.00p 0
09/01/2012 6,900.00p 7,200.00p 6,600.00p 6,900.00p 0
06/01/2012 7,200.00p 7,200.00p 6,600.00p 6,900.00p 74
05/01/2012 7,800.00p 7,800.00p 7,200.00p 7,200.00p 63
04/01/2012 7,950.00p 7,950.00p 7,500.00p 7,800.00p 11
03/01/2012 8,250.00p 8,250.00p 7,500.00p 7,950.00p 83
30/12/2011 8,250.00p 8,925.00p 8,250.00p 8,250.00p 0
29/12/2011 8,400.00p 8,925.00p 8,250.00p 8,250.00p 0
28/12/2011 8,250.00p 8,925.00p 8,250.00p 8,250.00p 0
23/12/2011 8,250.00p 8,925.00p 8,250.00p 8,250.00p 0
22/12/2011 8,250.00p 8,820.00p 8,250.00p 8,250.00p 8
21/12/2011 8,250.00p 8,820.00p 8,250.00p 8,250.00p 2
20/12/2011 8,250.00p 8,820.00p 8,100.00p 8,250.00p 0
19/12/2011 8,250.00p 8,820.00p 8,100.00p 8,250.00p 0
16/12/2011 8,250.00p 8,820.00p 8,100.00p 8,250.00p 0
15/12/2011 8,250.00p 8,820.00p 8,100.00p 8,250.00p 0
14/12/2011 8,250.00p 8,820.00p 8,100.00p 8,250.00p 0
13/12/2011 8,250.00p 8,820.00p 8,100.00p 8,250.00p 0
12/12/2011 8,250.00p 8,820.00p 8,100.00p 8,250.00p 0
09/12/2011 8,250.00p 8,820.00p 8,100.00p 8,250.00p 20
08/12/2011 8,250.00p 8,820.00p 8,250.00p 8,250.00p 0
07/12/2011 8,250.00p 8,820.00p 8,250.00p 8,250.00p 1
06/12/2011 8,250.00p 8,250.00p 8,130.00p 8,250.00p 0
05/12/2011 8,250.00p 8,250.00p 8,130.00p 8,250.00p 40
02/12/2011 8,250.00p 8,400.00p 8,250.00p 8,250.00p 0
01/12/2011 8,250.00p 8,400.00p 8,250.00p 8,250.00p 33
30/11/2011 8,250.00p 9,000.00p 8,250.00p 8,250.00p 0
29/11/2011 8,250.00p 9,000.00p 8,250.00p 8,250.00p 17
28/11/2011 7,500.00p 8,250.00p 7,350.00p 8,250.00p 0

*Close Price adjusted for both dividends and splits