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
10/09/2010 13,200.00p 13,200.00p 12,900.00p 13,200.00p 3
09/09/2010 13,200.00p 13,200.00p 13,200.00p 13,200.00p 0
08/09/2010 13,200.00p 13,275.00p 13,200.00p 13,200.00p 7
07/09/2010 13,200.00p 13,305.00p 12,900.00p 13,200.00p 7
06/09/2010 13,200.00p 13,200.00p 12,600.00p 13,200.00p 182
03/09/2010 13,200.00p 13,200.00p 12,966.00p 13,200.00p 13
02/09/2010 13,200.00p 13,200.00p 12,900.00p 13,200.00p 23
01/09/2010 13,200.00p 13,200.00p 12,900.00p 13,200.00p 40
31/08/2010 13,350.00p 13,782.00p 13,071.00p 13,200.00p 15
27/08/2010 13,350.00p 13,665.00p 13,071.00p 13,350.00p 4
26/08/2010 13,500.00p 13,500.00p 13,128.00p 13,350.00p 27
25/08/2010 13,500.00p 14,100.00p 13,500.00p 13,500.00p 33
24/08/2010 13,500.00p 13,920.00p 13,500.00p 13,500.00p 29
23/08/2010 13,500.00p 13,908.00p 13,500.00p 13,500.00p 4
20/08/2010 13,950.00p 13,980.00p 13,500.00p 13,500.00p 46
19/08/2010 13,950.00p 13,950.00p 13,815.00p 13,950.00p 2
18/08/2010 13,950.00p 13,950.00p 13,800.00p 13,950.00p 10
17/08/2010 13,950.00p 14,010.00p 13,800.00p 13,950.00p 19
16/08/2010 13,650.00p 14,100.00p 13,500.00p 13,950.00p 178
13/08/2010 13,950.00p 13,950.00p 13,500.00p 13,650.00p 30
12/08/2010 13,500.00p 13,650.00p 13,044.00p 13,500.00p 3
11/08/2010 13,500.00p 13,650.00p 13,500.00p 13,500.00p 19
10/08/2010 13,500.00p 13,500.00p 13,500.00p 13,500.00p 0
09/08/2010 13,500.00p 14,076.00p 13,500.00p 13,500.00p 3
06/08/2010 13,800.00p 14,100.00p 12,900.00p 13,500.00p 28
05/08/2010 13,125.00p 13,125.00p 13,065.00p 13,125.00p 25
04/08/2010 13,575.00p 13,575.00p 13,125.00p 13,125.00p 0
03/08/2010 13,575.00p 13,575.00p 13,050.00p 13,125.00p 33
02/08/2010 13,125.00p 13,125.00p 13,050.00p 13,125.00p 29
30/07/2010 13,125.00p 13,125.00p 13,065.00p 13,125.00p 4
29/07/2010 13,125.00p 13,197.00p 13,125.00p 13,125.00p 4
28/07/2010 13,125.00p 13,200.00p 13,125.00p 13,125.00p 33
27/07/2010 13,125.00p 13,125.00p 13,087.50p 13,125.00p 4
26/07/2010 13,050.00p 13,200.00p 13,050.00p 13,125.00p 14
23/07/2010 13,050.00p 13,050.00p 12,975.00p 13,050.00p 10
22/07/2010 13,050.00p 13,050.00p 13,050.00p 13,050.00p 0
21/07/2010 13,050.00p 13,050.00p 13,050.00p 13,050.00p 0
20/07/2010 13,050.00p 13,050.00p 13,050.00p 13,050.00p 0
19/07/2010 13,200.00p 13,200.00p 13,050.00p 13,050.00p 8
16/07/2010 13,050.00p 13,050.00p 13,050.00p 13,050.00p 0
15/07/2010 13,050.00p 13,050.00p 13,050.00p 13,050.00p 0
14/07/2010 13,200.00p 13,200.00p 12,915.00p 13,050.00p 14
13/07/2010 13,200.00p 13,200.00p 13,086.00p 13,200.00p 3
12/07/2010 13,200.00p 13,200.00p 13,086.00p 13,200.00p 12
09/07/2010 13,200.00p 13,200.00p 13,200.00p 13,200.00p 0
08/07/2010 13,050.00p 13,485.00p 13,050.00p 13,200.00p 30
07/07/2010 13,050.00p 13,050.00p 12,600.00p 13,050.00p 117
06/07/2010 13,050.00p 13,050.00p 12,879.00p 13,050.00p 2
05/07/2010 13,050.00p 13,500.00p 12,879.00p 13,050.00p 47
02/07/2010 13,050.00p 13,050.00p 13,050.00p 13,050.00p 0
01/07/2010 13,050.00p 13,050.00p 13,050.00p 13,050.00p 0
30/06/2010 13,200.00p 13,200.00p 13,050.00p 13,050.00p 18
29/06/2010 13,200.00p 13,800.00p 13,200.00p 13,200.00p 35
28/06/2010 13,200.00p 13,200.00p 13,056.00p 13,200.00p 4
25/06/2010 13,200.00p 13,800.00p 13,200.00p 13,200.00p 4
24/06/2010 13,050.00p 13,776.00p 12,900.00p 13,200.00p 167
23/06/2010 13,050.00p 13,050.00p 12,900.00p 12,900.00p 31
22/06/2010 13,050.00p 13,500.00p 12,975.00p 13,050.00p 91
21/06/2010 13,050.00p 13,050.00p 13,050.00p 13,050.00p 0
18/06/2010 13,050.00p 13,500.00p 13,050.00p 13,050.00p 26
17/06/2010 13,050.00p 13,500.00p 13,050.00p 13,050.00p 5
16/06/2010 13,050.00p 13,050.00p 12,969.00p 13,050.00p 7
15/06/2010 13,050.00p 13,500.00p 13,050.00p 13,050.00p 17
14/06/2010 13,050.00p 13,050.00p 13,050.00p 13,050.00p 0
11/06/2010 13,050.00p 13,500.00p 13,050.00p 13,050.00p 53
10/06/2010 13,050.00p 13,050.00p 13,050.00p 13,050.00p 0
09/06/2010 13,200.00p 13,500.00p 13,050.00p 13,050.00p 28
08/06/2010 13,050.00p 13,500.00p 13,050.00p 13,200.00p 7
07/06/2010 12,900.00p 13,500.00p 12,900.00p 13,050.00p 46
04/06/2010 13,050.00p 13,500.00p 12,834.00p 12,900.00p 20
03/06/2010 13,050.00p 13,500.00p 13,050.00p 13,050.00p 8
02/06/2010 13,050.00p 13,500.00p 12,825.00p 13,050.00p 9
01/06/2010 12,750.00p 13,500.00p 11,640.00p 13,050.00p 59
28/05/2010 15,300.00p 15,360.00p 14,886.00p 15,150.00p 57
27/05/2010 15,150.00p 15,840.00p 15,150.00p 15,300.00p 27
26/05/2010 16,350.00p 16,350.00p 13,626.00p 15,150.00p 256
25/05/2010 17,400.00p 17,400.00p 16,044.00p 16,350.00p 164
24/05/2010 17,700.00p 17,700.00p 17,040.00p 17,400.00p 19
21/05/2010 17,850.00p 17,850.00p 17,400.00p 17,700.00p 33
20/05/2010 18,150.00p 18,150.00p 17,850.00p 17,850.00p 40
19/05/2010 18,150.00p 18,150.00p 17,805.00p 18,150.00p 33
18/05/2010 18,300.00p 19,200.00p 18,138.00p 18,150.00p 45
17/05/2010 18,150.00p 19,200.00p 18,015.00p 18,300.00p 21
14/05/2010 18,150.00p 18,150.00p 18,015.00p 18,150.00p 26
13/05/2010 18,150.00p 18,150.00p 18,150.00p 18,150.00p 0
12/05/2010 18,000.00p 18,900.00p 17,712.00p 18,150.00p 247
11/05/2010 18,000.00p 18,750.00p 18,000.00p 18,000.00p 5
10/05/2010 17,250.00p 18,900.00p 17,250.00p 18,000.00p 94
07/05/2010 17,250.00p 17,250.00p 17,250.00p 17,250.00p 84
06/05/2010 17,400.00p 17,976.00p 17,400.00p 17,400.00p 5
05/05/2010 18,000.00p 18,000.00p 17,280.00p 17,400.00p 69
04/05/2010 18,300.00p 18,900.00p 18,084.00p 18,150.00p 64
30/04/2010 18,450.00p 19,200.00p 18,090.00p 18,300.00p 42
29/04/2010 18,300.00p 19,200.00p 18,012.00p 18,450.00p 27
28/04/2010 18,750.00p 18,765.00p 17,892.00p 18,300.00p 35
27/04/2010 19,200.00p 19,275.00p 18,180.00p 18,750.00p 20
26/04/2010 19,200.00p 19,500.00p 19,002.00p 19,200.00p 193
23/04/2010 19,200.00p 19,434.00p 19,200.00p 19,200.00p 146
22/04/2010 19,650.00p 20,220.00p 19,200.00p 19,200.00p 87
21/04/2010 21,000.00p 22,125.00p 19,500.00p 19,650.00p 332
20/04/2010 19,200.00p 22,074.00p 19,200.00p 21,000.00p 257
19/04/2010 18,450.00p 19,500.00p 18,450.00p 19,200.00p 137
16/04/2010 16,050.00p 19,500.00p 16,050.00p 18,450.00p 219
15/04/2010 16,050.00p 16,800.00p 15,795.00p 16,050.00p 23
14/04/2010 18,600.00p 18,600.00p 15,690.00p 16,050.00p 269
13/04/2010 19,050.00p 19,200.00p 18,600.00p 18,600.00p 29
12/04/2010 19,200.00p 19,488.00p 18,600.00p 19,050.00p 159
09/04/2010 19,350.00p 19,800.00p 18,750.00p 19,200.00p 543
08/04/2010 17,100.00p 19,800.00p 16,956.00p 19,350.00p 351
07/04/2010 16,950.00p 17,670.00p 16,950.00p 17,100.00p 87
06/04/2010 16,350.00p 17,670.00p 16,065.00p 16,950.00p 119
01/04/2010 16,350.00p 17,070.00p 16,050.00p 16,350.00p 36
31/03/2010 15,750.00p 17,070.00p 15,750.00p 16,350.00p 48
30/03/2010 15,450.00p 16,500.00p 15,225.00p 15,750.00p 207
29/03/2010 15,750.00p 17,088.00p 15,180.00p 15,450.00p 504
26/03/2010 14,250.00p 16,200.00p 13,905.00p 15,750.00p 205
25/03/2010 11,850.00p 15,576.00p 11,850.00p 14,250.00p 772
24/03/2010 11,400.00p 12,600.00p 11,100.00p 11,850.00p 61
23/03/2010 11,550.00p 11,940.00p 11,400.00p 11,400.00p 38
22/03/2010 8,700.00p 13,500.00p 8,700.00p 11,400.00p 650
19/03/2010 8,700.00p 8,700.00p 8,520.00p 8,700.00p 13
18/03/2010 8,700.00p 8,928.00p 8,700.00p 8,700.00p 11
17/03/2010 8,700.00p 8,700.00p 8,700.00p 8,700.00p 0
16/03/2010 8,700.00p 8,700.00p 8,700.00p 8,700.00p 0
15/03/2010 8,700.00p 8,700.00p 8,520.00p 8,700.00p 17
12/03/2010 8,550.00p 9,000.00p 8,280.00p 8,700.00p 144
11/03/2010 8,550.00p 8,550.00p 8,550.00p 8,550.00p 0
10/03/2010 8,550.00p 8,550.00p 8,550.00p 8,550.00p 0
09/03/2010 8,550.00p 8,550.00p 8,235.00p 8,550.00p 15
08/03/2010 8,550.00p 8,550.00p 8,550.00p 8,550.00p 0
05/03/2010 8,550.00p 8,550.00p 8,550.00p 8,550.00p 0
04/03/2010 8,550.00p 8,550.00p 8,550.00p 8,550.00p 0
03/03/2010 8,550.00p 8,550.00p 8,271.00p 8,550.00p 13
02/03/2010 8,550.00p 8,550.00p 8,550.00p 8,550.00p 0
01/03/2010 8,550.00p 8,550.00p 8,271.00p 8,550.00p 1
26/02/2010 8,550.00p 8,550.00p 8,271.00p 8,550.00p 17
25/02/2010 8,250.00p 8,700.00p 7,875.00p 8,550.00p 1100
24/02/2010 8,100.00p 8,400.00p 8,100.00p 8,250.00p 24
23/02/2010 8,100.00p 8,100.00p 8,100.00p 8,100.00p 0
22/02/2010 7,950.00p 8,100.00p 7,950.00p 8,100.00p 17
19/02/2010 7,950.00p 7,950.00p 7,950.00p 7,950.00p 0
18/02/2010 8,100.00p 8,100.00p 7,902.00p 7,950.00p 25
17/02/2010 8,100.00p 8,100.00p 7,902.00p 8,100.00p 3
16/02/2010 8,100.00p 8,100.00p 8,100.00p 8,100.00p 0
15/02/2010 8,100.00p 8,100.00p 8,100.00p 8,100.00p 0
12/02/2010 8,100.00p 8,100.00p 8,100.00p 8,100.00p 0
11/02/2010 8,400.00p 8,400.00p 8,052.00p 8,100.00p 58
10/02/2010 8,400.00p 8,400.00p 8,400.00p 8,400.00p 0
09/02/2010 8,400.00p 8,400.00p 8,400.00p 8,400.00p 0
08/02/2010 8,400.00p 8,400.00p 8,400.00p 8,400.00p 0
05/02/2010 8,400.00p 8,400.00p 8,400.00p 8,400.00p 0
04/02/2010 8,700.00p 8,700.00p 8,400.00p 8,400.00p 33
03/02/2010 8,700.00p 8,700.00p 8,400.00p 8,700.00p 2
02/02/2010 8,700.00p 8,700.00p 8,700.00p 8,700.00p 0
01/02/2010 8,700.00p 8,700.00p 8,700.00p 8,700.00p 0
29/01/2010 8,700.00p 8,700.00p 8,400.00p 8,700.00p 4
28/01/2010 8,700.00p 8,784.00p 8,700.00p 8,700.00p 0
27/01/2010 8,700.00p 8,700.00p 8,700.00p 8,700.00p 0
26/01/2010 8,850.00p 8,850.00p 8,520.00p 8,700.00p 40
25/01/2010 8,850.00p 8,850.00p 8,850.00p 8,850.00p 0
22/01/2010 9,000.00p 9,000.00p 8,100.00p 8,850.00p 101
21/01/2010 9,000.00p 9,300.00p 9,000.00p 9,000.00p 67
20/01/2010 9,000.00p 9,000.00p 9,000.00p 9,000.00p 0
19/01/2010 9,000.00p 9,000.00p 8,820.00p 9,000.00p 26
18/01/2010 9,000.00p 9,000.00p 9,000.00p 9,000.00p 0
15/01/2010 9,000.00p 9,300.00p 9,000.00p 9,000.00p 75
14/01/2010 9,000.00p 9,000.00p 9,000.00p 9,000.00p 0
13/01/2010 9,000.00p 9,000.00p 9,000.00p 9,000.00p 0
12/01/2010 9,000.00p 9,000.00p 9,000.00p 9,000.00p 0
11/01/2010 9,000.00p 9,000.00p 9,000.00p 9,000.00p 0
08/01/2010 9,000.00p 9,300.00p 9,000.00p 9,000.00p 100
07/01/2010 9,000.00p 9,000.00p 9,000.00p 9,000.00p 0
06/01/2010 9,000.00p 9,000.00p 8,826.00p 9,000.00p 3
05/01/2010 9,000.00p 9,000.00p 9,000.00p 9,000.00p 0
04/01/2010 9,000.00p 9,000.00p 9,000.00p 9,000.00p 0
31/12/2009 9,000.00p 9,150.00p 9,000.00p 9,000.00p 12
30/12/2009 9,000.00p 9,000.00p 8,826.00p 9,000.00p 3
29/12/2009 9,000.00p 9,000.00p 9,000.00p 9,000.00p 0
24/12/2009 9,000.00p 9,000.00p 9,000.00p 9,000.00p 0
23/12/2009 9,000.00p 9,150.00p 9,000.00p 9,000.00p 33
22/12/2009 9,000.00p 9,150.00p 9,000.00p 9,000.00p 33
21/12/2009 9,000.00p 9,000.00p 8,814.00p 9,000.00p 3
18/12/2009 9,150.00p 9,150.00p 8,871.00p 9,000.00p 17
17/12/2009 9,150.00p 9,582.00p 8,871.00p 9,150.00p 25
16/12/2009 9,150.00p 9,150.00p 8,871.00p 9,150.00p 17
15/12/2009 9,150.00p 9,150.00p 8,850.00p 9,150.00p 1000
14/12/2009 9,150.00p 9,450.00p 9,000.00p 9,450.00p 500
11/12/2009 9,150.00p 9,150.00p 9,150.00p 9,150.00p 0
10/12/2009 9,150.00p 9,150.00p 9,150.00p 9,150.00p 0
09/12/2009 9,450.00p 9,450.00p 8,955.00p 9,150.00p 68
08/12/2009 9,450.00p 9,450.00p 9,300.00p 9,450.00p 10
07/12/2009 9,150.00p 9,600.00p 9,150.00p 9,450.00p 26
04/12/2009 8,700.00p 9,300.00p 8,700.00p 9,150.00p 25
03/12/2009 8,400.00p 9,000.00p 8,400.00p 8,700.00p 167
02/12/2009 8,250.00p 9,000.00p 8,100.00p 8,400.00p 96
01/12/2009 8,700.00p 8,700.00p 8,250.00p 8,250.00p 17
30/11/2009 9,150.00p 9,300.00p 8,445.00p 8,700.00p 202
27/11/2009 9,300.00p 9,300.00p 9,084.00p 9,150.00p 30
26/11/2009 9,300.00p 9,300.00p 9,300.00p 9,300.00p 0
25/11/2009 9,300.00p 9,300.00p 9,084.00p 9,300.00p 2

*Close Price adjusted for both dividends and splits