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
10/02/2009 900.00p 900.00p 900.00p 900.00p 0
09/02/2009 900.00p 900.00p 900.00p 900.00p 304
06/02/2009 900.00p 900.00p 900.00p 900.00p 0
05/02/2009 1,200.00p 1,200.00p 900.00p 900.00p 83
04/02/2009 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
03/02/2009 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
02/02/2009 1,050.00p 1,200.00p 1,050.00p 1,200.00p 229
30/01/2009 1,050.00p 1,050.00p 1,050.00p 1,050.00p 26
29/01/2009 1,350.00p 1,350.00p 1,050.00p 1,050.00p 10
28/01/2009 1,500.00p 1,500.00p 1,350.00p 1,350.00p 148
27/01/2009 1,650.00p 1,650.00p 1,500.00p 1,500.00p 10
26/01/2009 1,500.00p 1,650.00p 1,500.00p 1,650.00p 83
23/01/2009 1,650.00p 1,650.00p 1,500.00p 1,500.00p 67
22/01/2009 1,725.00p 1,725.00p 1,650.00p 1,650.00p 126
21/01/2009 1,725.00p 1,725.00p 1,725.00p 1,725.00p 183
20/01/2009 1,725.00p 1,725.00p 1,725.00p 1,725.00p 0
19/01/2009 1,725.00p 1,725.00p 1,725.00p 1,725.00p 0
16/01/2009 1,725.00p 1,725.00p 1,725.00p 1,725.00p 100
15/01/2009 1,875.00p 1,875.00p 1,725.00p 1,725.00p 101
14/01/2009 1,875.00p 1,875.00p 1,875.00p 1,875.00p 0
13/01/2009 1,875.00p 1,875.00p 1,875.00p 1,875.00p 6
12/01/2009 1,875.00p 1,875.00p 1,875.00p 1,875.00p 0
09/01/2009 2,100.00p 2,100.00p 1,875.00p 1,875.00p 283
08/01/2009 2,100.00p 2,100.00p 2,100.00p 2,100.00p 33
07/01/2009 2,400.00p 2,400.00p 2,250.00p 2,250.00p 1033
06/01/2009 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
05/01/2009 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
02/01/2009 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
31/12/2008 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
30/12/2008 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
29/12/2008 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
24/12/2008 2,550.00p 2,550.00p 2,400.00p 2,400.00p 0
23/12/2008 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
22/12/2008 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
19/12/2008 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
18/12/2008 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
17/12/2008 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
16/12/2008 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
15/12/2008 2,400.00p 2,400.00p 2,400.00p 2,400.00p 83
12/12/2008 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
11/12/2008 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
10/12/2008 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
09/12/2008 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
08/12/2008 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
05/12/2008 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
04/12/2008 2,400.00p 2,400.00p 2,400.00p 2,400.00p 25
03/12/2008 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
02/12/2008 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
01/12/2008 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
28/11/2008 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
27/11/2008 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
26/11/2008 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
25/11/2008 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
24/11/2008 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
21/11/2008 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
20/11/2008 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
19/11/2008 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
18/11/2008 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
17/11/2008 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
14/11/2008 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
13/11/2008 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
12/11/2008 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
11/11/2008 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
10/11/2008 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
07/11/2008 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
06/11/2008 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
05/11/2008 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
04/11/2008 2,400.00p 2,400.00p 2,400.00p 2,400.00p 90
03/11/2008 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
31/10/2008 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
30/10/2008 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
29/10/2008 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
28/10/2008 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
27/10/2008 2,550.00p 2,550.00p 2,400.00p 2,400.00p 33
24/10/2008 2,550.00p 2,550.00p 2,550.00p 2,550.00p 0
23/10/2008 2,550.00p 2,550.00p 2,550.00p 2,550.00p 0
22/10/2008 2,550.00p 2,550.00p 2,550.00p 2,550.00p 0
21/10/2008 2,550.00p 2,550.00p 2,550.00p 2,550.00p 35
20/10/2008 2,550.00p 2,550.00p 2,550.00p 2,550.00p 0
17/10/2008 2,550.00p 2,550.00p 2,550.00p 2,550.00p 0
16/10/2008 2,550.00p 2,550.00p 2,550.00p 2,550.00p 0
15/10/2008 2,550.00p 2,550.00p 2,550.00p 2,550.00p 0
14/10/2008 2,550.00p 2,550.00p 2,550.00p 2,550.00p 33
13/10/2008 2,550.00p 2,550.00p 2,550.00p 2,550.00p 0
10/10/2008 2,550.00p 2,550.00p 2,550.00p 2,550.00p 0
09/10/2008 2,550.00p 2,550.00p 2,550.00p 2,550.00p 0
08/10/2008 2,550.00p 2,550.00p 2,550.00p 2,550.00p 83
07/10/2008 2,550.00p 2,550.00p 2,550.00p 2,550.00p 0
06/10/2008 2,550.00p 2,550.00p 2,550.00p 2,550.00p 0
03/10/2008 2,550.00p 2,550.00p 2,550.00p 2,550.00p 0
02/10/2008 2,550.00p 2,550.00p 2,550.00p 2,550.00p 38
01/10/2008 2,550.00p 2,550.00p 2,550.00p 2,550.00p 2
30/09/2008 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
29/09/2008 2,625.00p 2,625.00p 2,625.00p 2,625.00p 200
26/09/2008 2,625.00p 2,625.00p 2,625.00p 2,625.00p 0
25/09/2008 2,625.00p 2,625.00p 2,625.00p 2,625.00p 220
24/09/2008 2,625.00p 2,625.00p 2,625.00p 2,625.00p 32
23/09/2008 2,625.00p 2,625.00p 2,625.00p 2,625.00p 0
22/09/2008 2,625.00p 2,625.00p 2,625.00p 2,625.00p 0
19/09/2008 2,625.00p 2,625.00p 2,625.00p 2,625.00p 0
18/09/2008 2,625.00p 2,625.00p 2,625.00p 2,625.00p 133
17/09/2008 2,625.00p 2,625.00p 2,625.00p 2,625.00p 0
16/09/2008 2,625.00p 2,625.00p 2,625.00p 2,625.00p 0
15/09/2008 2,625.00p 2,625.00p 2,625.00p 2,625.00p 0
12/09/2008 2,625.00p 2,625.00p 2,625.00p 2,625.00p 0
11/09/2008 2,625.00p 2,625.00p 2,625.00p 2,625.00p 0
10/09/2008 2,625.00p 2,625.00p 2,625.00p 2,625.00p 0
09/09/2008 2,625.00p 2,625.00p 2,625.00p 2,625.00p 0
08/09/2008 2,625.00p 2,625.00p 2,625.00p 2,625.00p 0
05/09/2008 2,625.00p 2,625.00p 2,625.00p 2,625.00p 7
04/09/2008 2,250.00p 2,625.00p 2,250.00p 2,625.00p 201
03/09/2008 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
02/09/2008 2,100.00p 2,250.00p 2,100.00p 2,250.00p 23
01/09/2008 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
29/08/2008 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
28/08/2008 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
27/08/2008 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
26/08/2008 2,100.00p 2,100.00p 2,100.00p 2,100.00p 2
22/08/2008 1,800.00p 2,100.00p 1,800.00p 2,100.00p 25
21/08/2008 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
20/08/2008 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
19/08/2008 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
18/08/2008 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
15/08/2008 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
14/08/2008 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
13/08/2008 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
12/08/2008 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
11/08/2008 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
08/08/2008 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
07/08/2008 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
06/08/2008 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
05/08/2008 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
04/08/2008 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
01/08/2008 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
31/07/2008 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
30/07/2008 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
29/07/2008 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
28/07/2008 1,800.00p 1,800.00p 1,800.00p 1,800.00p 33
25/07/2008 2,250.00p 2,250.00p 1,800.00p 1,800.00p 100
24/07/2008 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
23/07/2008 2,250.00p 2,250.00p 2,250.00p 2,250.00p 4
22/07/2008 2,250.00p 2,250.00p 2,250.00p 2,250.00p 133
21/07/2008 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
18/07/2008 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
17/07/2008 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
16/07/2008 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
15/07/2008 2,550.00p 2,550.00p 2,250.00p 2,250.00p 1
14/07/2008 2,550.00p 2,550.00p 2,550.00p 2,550.00p 0
11/07/2008 2,550.00p 2,550.00p 2,550.00p 2,550.00p 0
10/07/2008 2,700.00p 2,700.00p 2,550.00p 2,550.00p 33
09/07/2008 2,700.00p 2,700.00p 2,550.00p 2,700.00p 0
08/07/2008 2,700.00p 2,700.00p 2,550.00p 2,700.00p 9
07/07/2008 2,625.00p 2,850.00p 2,550.00p 2,700.00p 0
04/07/2008 2,700.00p 2,700.00p 2,700.00p 2,700.00p 0
03/07/2008 2,700.00p 2,700.00p 2,625.00p 2,700.00p 0
02/07/2008 2,700.00p 2,700.00p 2,550.00p 2,700.00p 0
01/07/2008 2,700.00p 2,700.00p 2,700.00p 2,700.00p 0
30/06/2008 2,700.00p 2,700.00p 2,700.00p 2,700.00p 0
27/06/2008 2,700.00p 2,700.00p 2,550.00p 2,700.00p 0
26/06/2008 2,625.00p 2,700.00p 2,625.00p 2,700.00p 533
25/06/2008 2,625.00p 2,625.00p 2,625.00p 2,625.00p 18
24/06/2008 2,625.00p 2,625.00p 2,550.00p 2,625.00p 0
23/06/2008 2,625.00p 2,625.00p 2,550.00p 2,625.00p 0
20/06/2008 2,625.00p 2,625.00p 2,550.00p 2,625.00p 168
19/06/2008 3,450.00p 3,450.00p 1,575.00p 2,625.00p 985
18/06/2008 3,450.00p 3,450.00p 3,450.00p 3,450.00p 0
17/06/2008 3,450.00p 3,450.00p 3,450.00p 3,450.00p 0
16/06/2008 3,450.00p 3,450.00p 3,450.00p 3,450.00p 0
13/06/2008 3,450.00p 3,450.00p 3,450.00p 3,450.00p 0
12/06/2008 3,300.00p 3,450.00p 3,300.00p 3,450.00p 0
11/06/2008 3,300.00p 3,300.00p 3,300.00p 3,300.00p 887
10/06/2008 3,300.00p 3,750.00p 3,300.00p 3,300.00p 0
09/06/2008 3,300.00p 3,300.00p 3,300.00p 3,300.00p 0
06/06/2008 3,300.00p 3,300.00p 3,300.00p 3,300.00p 0
05/06/2008 3,300.00p 3,300.00p 3,300.00p 3,300.00p 100
04/06/2008 3,300.00p 3,750.00p 3,300.00p 3,300.00p 0
03/06/2008 3,300.00p 3,300.00p 3,300.00p 3,300.00p 0
02/06/2008 3,300.00p 3,750.00p 3,300.00p 3,300.00p 92
30/05/2008 3,300.00p 3,300.00p 3,300.00p 3,300.00p 0
29/05/2008 3,300.00p 3,300.00p 3,300.00p 3,300.00p 0
28/05/2008 3,300.00p 3,300.00p 3,300.00p 3,300.00p 2
27/05/2008 4,500.00p 4,500.00p 3,300.00p 3,300.00p 0
23/05/2008 4,500.00p 4,500.00p 4,500.00p 4,500.00p 0
22/05/2008 4,500.00p 4,500.00p 4,500.00p 4,500.00p 0
21/05/2008 4,500.00p 4,500.00p 4,500.00p 4,500.00p 0
20/05/2008 4,500.00p 4,500.00p 4,500.00p 4,500.00p 0
19/05/2008 4,500.00p 4,500.00p 4,500.00p 4,500.00p 27
16/05/2008 4,500.00p 4,500.00p 4,500.00p 4,500.00p 0
15/05/2008 4,500.00p 4,500.00p 4,500.00p 4,500.00p 0
14/05/2008 4,800.00p 4,800.00p 4,500.00p 4,500.00p 167
13/05/2008 4,800.00p 4,800.00p 4,800.00p 4,800.00p 0
12/05/2008 4,950.00p 4,950.00p 4,800.00p 4,800.00p 280
09/05/2008 5,100.00p 5,100.00p 4,950.00p 4,950.00p 67
08/05/2008 5,100.00p 5,100.00p 5,100.00p 5,100.00p 58
07/05/2008 5,100.00p 5,100.00p 5,100.00p 5,100.00p 9
06/05/2008 5,100.00p 5,100.00p 5,100.00p 5,100.00p 0
02/05/2008 5,100.00p 5,100.00p 5,100.00p 5,100.00p 56
01/05/2008 4,650.00p 5,100.00p 4,650.00p 5,100.00p 123
30/04/2008 4,200.00p 4,650.00p 4,200.00p 4,650.00p 921
29/04/2008 4,200.00p 4,200.00p 4,200.00p 4,200.00p 0

*Close Price adjusted for both dividends and splits