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
28/04/2010 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
24/11/2009 9,300.00p 9,300.00p 9,300.00p 9,300.00p 0
23/11/2009 9,300.00p 9,600.00p 9,078.00p 9,300.00p 29
20/11/2009 9,300.00p 9,300.00p 9,300.00p 9,300.00p 0
19/11/2009 9,300.00p 9,300.00p 9,078.00p 9,300.00p 28
18/11/2009 9,300.00p 9,300.00p 9,300.00p 9,300.00p 0
17/11/2009 9,300.00p 9,300.00p 9,300.00p 9,300.00p 0
16/11/2009 9,300.00p 9,300.00p 9,300.00p 9,300.00p 0
13/11/2009 9,300.00p 9,300.00p 9,072.00p 9,300.00p 28
12/11/2009 9,300.00p 9,300.00p 9,300.00p 9,300.00p 0
11/11/2009 9,300.00p 9,300.00p 9,300.00p 9,300.00p 0
10/11/2009 9,300.00p 9,300.00p 9,300.00p 9,300.00p 0
09/11/2009 9,300.00p 9,588.00p 9,300.00p 9,300.00p 15
06/11/2009 9,750.00p 9,300.00p 9,300.00p 9,300.00p 117
05/11/2009 9,300.00p 9,300.00p 9,300.00p 9,300.00p 0
04/11/2009 9,300.00p 9,450.00p 9,000.00p 9,300.00p 183
03/11/2009 9,450.00p 9,450.00p 9,300.00p 9,300.00p 11
02/11/2009 9,600.00p 9,600.00p 9,450.00p 9,450.00p 7
30/10/2009 9,600.00p 9,600.00p 9,024.00p 9,600.00p 12
29/10/2009 9,600.00p 9,600.00p 9,600.00p 9,600.00p 33
28/10/2009 9,900.00p 9,900.00p 9,600.00p 9,900.00p 32
27/10/2009 10,050.00p 9,900.00p 9,645.00p 9,900.00p 17
26/10/2009 10,050.00p 10,050.00p 9,600.00p 10,050.00p 2
23/10/2009 10,050.00p 10,050.00p 10,050.00p 10,050.00p 0
22/10/2009 10,050.00p 10,050.00p 10,050.00p 10,050.00p 0
21/10/2009 10,200.00p 10,257.00p 9,624.00p 10,050.00p 20
20/10/2009 10,200.00p 10,200.00p 9,600.00p 10,200.00p 5
19/10/2009 10,200.00p 10,200.00p 9,600.00p 10,200.00p 35
16/10/2009 10,200.00p 10,200.00p 9,660.00p 10,200.00p 3
15/10/2009 10,800.00p 10,200.00p 9,870.00p 10,200.00p 371
14/10/2009 10,650.00p 10,800.00p 10,650.00p 10,800.00p 23
13/10/2009 10,950.00p 10,950.00p 10,299.00p 10,950.00p 10
12/10/2009 10,950.00p 10,950.00p 10,299.00p 10,950.00p 7
09/10/2009 10,950.00p 10,950.00p 10,950.00p 10,950.00p 0
08/10/2009 10,950.00p 10,950.00p 10,299.00p 10,950.00p 2
07/10/2009 10,950.00p 10,950.00p 10,950.00p 10,950.00p 0
06/10/2009 10,800.00p 10,650.00p 10,242.00p 10,650.00p 18
05/10/2009 10,800.00p 11,475.00p 10,242.00p 10,800.00p 11
02/10/2009 11,850.00p 11,850.00p 10,800.00p 10,800.00p 27
01/10/2009 12,450.00p 12,747.00p 11,850.00p 11,850.00p 70
30/09/2009 12,750.00p 12,600.00p 12,165.00p 12,450.00p 37
29/09/2009 13,050.00p 12,750.00p 12,600.00p 12,750.00p 17
28/09/2009 12,900.00p 13,500.00p 12,000.00p 12,750.00p 82
25/09/2009 12,900.00p 12,900.00p 12,720.00p 12,900.00p 25
24/09/2009 12,300.00p 14,058.00p 12,120.00p 12,900.00p 90
23/09/2009 10,950.00p 13,200.00p 10,500.00p 12,300.00p 234
22/09/2009 11,250.00p 11,400.00p 10,860.00p 10,950.00p 72
21/09/2009 11,250.00p 11,970.00p 11,115.00p 11,250.00p 12
18/09/2009 11,400.00p 12,600.00p 11,250.00p 11,250.00p 76
17/09/2009 11,100.00p 12,000.00p 11,280.00p 11,400.00p 42
16/09/2009 10,650.00p 11,910.00p 11,100.00p 11,100.00p 24
15/09/2009 10,650.00p 11,400.00p 10,500.00p 10,650.00p 43
14/09/2009 10,650.00p 11,400.00p 10,500.00p 10,650.00p 44
11/09/2009 11,100.00p 11,325.00p 10,305.00p 10,650.00p 93
10/09/2009 11,250.00p 11,925.00p 9,300.00p 11,100.00p 1006
09/09/2009 9,900.00p 12,000.00p 9,900.00p 11,250.00p 133
08/09/2009 9,900.00p 10,800.00p 9,468.00p 9,900.00p 82
07/09/2009 7,950.00p 12,347.70p 8,382.00p 9,900.00p 252
04/09/2009 7,800.00p 8,376.00p 7,452.00p 7,650.00p 90
03/09/2009 7,950.00p 7,950.00p 7,800.00p 7,800.00p 150
02/09/2009 8,550.00p 8,400.00p 7,941.00p 7,950.00p 34
01/09/2009 8,550.00p 8,550.00p 7,500.00p 8,550.00p 844
28/08/2009 7,650.00p 8,550.00p 7,650.00p 8,550.00p 0
27/08/2009 7,800.00p 7,800.00p 7,650.00p 7,650.00p 0
26/08/2009 7,950.00p 7,950.00p 7,800.00p 7,800.00p 0
25/08/2009 8,700.00p 8,178.00p 7,341.00p 7,950.00p 17
24/08/2009 9,300.00p 9,300.00p 9,000.00p 9,000.00p 0
21/08/2009 9,150.00p 9,825.00p 9,156.00p 9,300.00p 27
20/08/2009 6,900.00p 9,825.00p 6,912.00p 9,150.00p 354
19/08/2009 6,900.00p 7,500.00p 6,450.00p 6,900.00p 766
18/08/2009 6,900.00p 7,500.00p 6,630.00p 6,900.00p 106
17/08/2009 7,200.00p 7,200.00p 6,900.00p 6,900.00p 48
14/08/2009 7,950.00p 7,950.00p 6,900.00p 7,200.00p 259
13/08/2009 10,950.00p 10,950.00p 7,650.00p 7,950.00p 588
12/08/2009 10,950.00p 11,850.00p 10,950.00p 10,950.00p 615
11/08/2009 9,150.00p 13,350.00p 9,150.00p 10,650.00p 2419
10/08/2009 2,700.00p 10,050.00p 2,700.00p 9,150.00p 2903
07/08/2009 2,100.00p 2,250.00p 2,100.00p 2,250.00p 0
06/08/2009 2,100.00p 2,100.00p 2,100.00p 2,100.00p 13
05/08/2009 1,950.00p 2,100.00p 1,950.00p 2,100.00p 122
04/08/2009 2,025.00p 2,025.00p 1,950.00p 1,950.00p 83
03/08/2009 2,025.00p 2,025.00p 2,025.00p 2,025.00p 0
31/07/2009 2,025.00p 2,025.00p 2,025.00p 2,025.00p 5
30/07/2009 2,025.00p 2,025.00p 2,025.00p 2,025.00p 0
29/07/2009 2,025.00p 2,025.00p 2,025.00p 2,025.00p 10
28/07/2009 2,100.00p 2,100.00p 2,025.00p 2,025.00p 34
27/07/2009 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
24/07/2009 1,650.00p 1,950.00p 1,650.00p 1,950.00p 173
23/07/2009 1,650.00p 1,650.00p 1,650.00p 1,650.00p 0
22/07/2009 1,650.00p 1,650.00p 1,650.00p 1,650.00p 0
21/07/2009 1,650.00p 1,650.00p 1,650.00p 1,650.00p 0
20/07/2009 1,650.00p 1,650.00p 1,650.00p 1,650.00p 12
17/07/2009 1,650.00p 1,650.00p 1,650.00p 1,650.00p 0
16/07/2009 1,650.00p 1,650.00p 1,650.00p 1,650.00p 0
15/07/2009 1,650.00p 1,650.00p 1,650.00p 1,650.00p 0

*Close Price adjusted for both dividends and splits