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
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
14/07/2009 1,650.00p 1,650.00p 1,650.00p 1,650.00p 0
13/07/2009 1,650.00p 1,650.00p 1,650.00p 1,650.00p 0
10/07/2009 1,650.00p 1,650.00p 1,575.00p 1,650.00p 0
09/07/2009 1,650.00p 1,650.00p 1,650.00p 1,650.00p 0
08/07/2009 1,650.00p 1,650.00p 1,650.00p 1,650.00p 0
07/07/2009 1,650.00p 1,650.00p 1,650.00p 1,650.00p 0
06/07/2009 1,650.00p 1,650.00p 1,650.00p 1,650.00p 0
03/07/2009 1,650.00p 1,650.00p 1,650.00p 1,650.00p 0
02/07/2009 1,650.00p 1,650.00p 1,650.00p 1,650.00p 0
01/07/2009 1,650.00p 1,650.00p 1,650.00p 1,650.00p 0
30/06/2009 1,650.00p 1,650.00p 1,650.00p 1,650.00p 0
29/06/2009 1,650.00p 1,650.00p 1,650.00p 1,650.00p 8
26/06/2009 1,650.00p 1,650.00p 1,650.00p 1,650.00p 0
25/06/2009 1,650.00p 1,650.00p 1,650.00p 1,650.00p 12
24/06/2009 1,650.00p 1,650.00p 1,650.00p 1,650.00p 16
23/06/2009 1,650.00p 1,650.00p 1,650.00p 1,650.00p 0
22/06/2009 1,650.00p 1,650.00p 1,650.00p 1,650.00p 16
19/06/2009 1,650.00p 1,650.00p 1,650.00p 1,650.00p 77
18/06/2009 1,650.00p 1,650.00p 1,650.00p 1,650.00p 0
17/06/2009 1,650.00p 1,650.00p 1,650.00p 1,650.00p 0
16/06/2009 1,650.00p 1,650.00p 1,650.00p 1,650.00p 38
15/06/2009 1,650.00p 1,650.00p 1,650.00p 1,650.00p 0
12/06/2009 1,650.00p 1,650.00p 1,650.00p 1,650.00p 28
11/06/2009 1,650.00p 1,650.00p 1,650.00p 1,650.00p 17
10/06/2009 1,650.00p 1,650.00p 1,650.00p 1,650.00p 33
09/06/2009 1,725.00p 1,725.00p 1,650.00p 1,650.00p 48
08/06/2009 1,725.00p 1,725.00p 1,725.00p 1,725.00p 0
05/06/2009 1,725.00p 1,725.00p 1,725.00p 1,725.00p 0
04/06/2009 1,725.00p 1,725.00p 1,725.00p 1,725.00p 24
03/06/2009 1,650.00p 1,725.00p 1,650.00p 1,725.00p 0
02/06/2009 1,725.00p 1,725.00p 1,725.00p 1,725.00p 0
01/06/2009 1,725.00p 1,725.00p 1,725.00p 1,725.00p 466
29/05/2009 1,725.00p 1,725.00p 1,725.00p 1,725.00p 0
28/05/2009 1,725.00p 1,725.00p 1,725.00p 1,725.00p 0
27/05/2009 1,725.00p 1,725.00p 1,725.00p 1,725.00p 251
26/05/2009 1,725.00p 1,725.00p 1,725.00p 1,725.00p 0
22/05/2009 1,725.00p 1,725.00p 1,725.00p 1,725.00p 13
21/05/2009 1,725.00p 1,725.00p 1,725.00p 1,725.00p 0
20/05/2009 1,725.00p 1,725.00p 1,725.00p 1,725.00p 0
19/05/2009 1,725.00p 1,725.00p 1,725.00p 1,725.00p 5
18/05/2009 1,725.00p 1,725.00p 1,725.00p 1,725.00p 16
15/05/2009 1,725.00p 1,725.00p 1,725.00p 1,725.00p 13
14/05/2009 1,725.00p 1,725.00p 1,725.00p 1,725.00p 0
13/05/2009 1,725.00p 1,725.00p 1,725.00p 1,725.00p 68
12/05/2009 1,725.00p 1,725.00p 1,725.00p 1,725.00p 432
11/05/2009 1,725.00p 1,725.00p 1,725.00p 1,725.00p 0
08/05/2009 1,500.00p 1,725.00p 1,500.00p 1,725.00p 127
07/05/2009 1,500.00p 1,500.00p 1,500.00p 1,500.00p 0
06/05/2009 1,500.00p 1,500.00p 1,500.00p 1,500.00p 0
05/05/2009 1,500.00p 1,500.00p 1,500.00p 1,500.00p 33
01/05/2009 1,500.00p 1,500.00p 1,500.00p 1,500.00p 0
30/04/2009 1,500.00p 1,500.00p 1,500.00p 1,500.00p 0
29/04/2009 1,500.00p 1,500.00p 1,500.00p 1,500.00p 0
28/04/2009 1,500.00p 1,500.00p 1,500.00p 1,500.00p 0
27/04/2009 1,500.00p 1,500.00p 1,500.00p 1,500.00p 0
24/04/2009 1,500.00p 1,500.00p 1,500.00p 1,500.00p 0
23/04/2009 1,500.00p 1,500.00p 1,500.00p 1,500.00p 0
22/04/2009 1,500.00p 1,500.00p 1,500.00p 1,500.00p 0
21/04/2009 1,425.00p 1,500.00p 1,425.00p 1,500.00p 17
20/04/2009 1,425.00p 1,425.00p 1,425.00p 1,425.00p 0
17/04/2009 1,425.00p 1,425.00p 1,425.00p 1,425.00p 0
16/04/2009 1,425.00p 1,425.00p 1,425.00p 1,425.00p 0
15/04/2009 1,425.00p 1,425.00p 1,425.00p 1,425.00p 0
14/04/2009 1,425.00p 1,425.00p 1,425.00p 1,425.00p 30
09/04/2009 1,575.00p 1,575.00p 1,425.00p 1,425.00p 86
08/04/2009 1,575.00p 1,575.00p 1,575.00p 1,575.00p 0
07/04/2009 1,575.00p 1,575.00p 1,575.00p 1,575.00p 47
06/04/2009 1,575.00p 1,575.00p 1,575.00p 1,575.00p 0
03/04/2009 1,500.00p 1,575.00p 1,500.00p 1,575.00p 64
02/04/2009 1,350.00p 1,575.00p 1,350.00p 1,575.00p 30
01/04/2009 1,350.00p 1,350.00p 1,350.00p 1,350.00p 95
31/03/2009 1,350.00p 1,350.00p 1,350.00p 1,350.00p 33
30/03/2009 1,350.00p 1,350.00p 1,350.00p 1,350.00p 48
27/03/2009 1,350.00p 1,350.00p 1,350.00p 1,350.00p 24
26/03/2009 1,350.00p 1,350.00p 1,350.00p 1,350.00p 3380
25/03/2009 1,350.00p 1,350.00p 1,350.00p 1,350.00p 0
24/03/2009 1,350.00p 1,350.00p 1,350.00p 1,350.00p 0
23/03/2009 1,350.00p 1,350.00p 1,350.00p 1,350.00p 15
20/03/2009 1,350.00p 1,350.00p 1,350.00p 1,350.00p 0
19/03/2009 1,350.00p 1,350.00p 1,350.00p 1,350.00p 50
18/03/2009 1,350.00p 1,350.00p 1,350.00p 1,350.00p 0
17/03/2009 1,350.00p 1,350.00p 1,350.00p 1,350.00p 11
16/03/2009 1,350.00p 1,350.00p 1,350.00p 1,350.00p 0
13/03/2009 1,350.00p 1,350.00p 1,350.00p 1,350.00p 13
12/03/2009 1,350.00p 1,350.00p 1,350.00p 1,350.00p 127
11/03/2009 900.00p 1,350.00p 900.00p 1,350.00p 863
10/03/2009 750.00p 900.00p 750.00p 900.00p 447
09/03/2009 637.50p 750.00p 637.50p 750.00p 1492
06/03/2009 525.00p 637.50p 525.00p 637.50p 333
05/03/2009 525.00p 525.00p 525.00p 525.00p 1996
04/03/2009 525.00p 600.00p 525.00p 525.00p 83
03/03/2009 525.00p 525.00p 525.00p 525.00p 1463
02/03/2009 525.00p 525.00p 525.00p 525.00p 96
27/02/2009 525.00p 525.00p 525.00p 525.00p 0
26/02/2009 525.00p 525.00p 525.00p 525.00p 0
25/02/2009 525.00p 525.00p 525.00p 525.00p 0
24/02/2009 525.00p 525.00p 525.00p 525.00p 0
23/02/2009 525.00p 525.00p 525.00p 525.00p 30
20/02/2009 525.00p 525.00p 525.00p 525.00p 15
19/02/2009 750.00p 750.00p 525.00p 525.00p 104
18/02/2009 825.00p 825.00p 750.00p 750.00p 127
17/02/2009 825.00p 825.00p 825.00p 825.00p 2
16/02/2009 1,125.00p 1,125.00p 825.00p 825.00p 172
13/02/2009 1,125.00p 1,125.00p 1,125.00p 1,125.00p 224
12/02/2009 900.00p 1,200.00p 900.00p 1,125.00p 209
11/02/2009 900.00p 900.00p 900.00p 900.00p 94

*Close Price adjusted for both dividends and splits