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
25/04/2023 16.25p 16.43p 14.50p 15.75p 252779
24/04/2023 17.00p 17.00p 15.88p 16.25p 202499
21/04/2023 17.00p 17.15p 16.55p 17.00p 21168
20/04/2023 17.00p 17.15p 16.51p 17.00p 45257
19/04/2023 15.75p 17.90p 15.75p 17.00p 616063
18/04/2023 16.25p 16.40p 15.75p 15.75p 100414
17/04/2023 16.50p 18.44p 16.00p 16.25p 242504
14/04/2023 15.25p 16.50p 15.01p 15.50p 499401
13/04/2023 13.50p 15.90p 13.40p 15.25p 352206
12/04/2023 14.25p 14.25p 13.20p 13.50p 250180
11/04/2023 14.25p 14.33p 13.56p 14.25p 134421
06/04/2023 13.25p 15.00p 13.25p 14.25p 466660
05/04/2023 11.75p 13.80p 11.75p 13.00p 915035
04/04/2023 11.00p 12.00p 10.75p 11.75p 681414
03/04/2023 9.75p 11.00p 9.63p 11.00p 1041421
31/03/2023 9.50p 10.00p 8.50p 9.75p 621684
30/03/2023 9.25p 9.40p 9.02p 9.25p 325889
29/03/2023 9.25p 9.25p 9.01p 9.25p 16541
28/03/2023 9.50p 9.80p 9.01p 9.25p 312853
27/03/2023 8.75p 9.00p 8.65p 8.75p 105222
24/03/2023 8.75p 8.96p 8.51p 8.75p 19858
23/03/2023 8.80p 8.80p 8.50p 8.75p 8
22/03/2023 9.10p 9.10p 8.60p 8.80p 97182
21/03/2023 9.15p 9.24p 9.10p 9.10p 6339
20/03/2023 9.40p 9.40p 9.01p 9.15p 337165
17/03/2023 9.50p 9.60p 9.33p 9.40p 629681
16/03/2023 9.25p 9.50p 9.25p 9.25p 15709
15/03/2023 9.25p 9.50p 9.15p 9.25p 737815
14/03/2023 9.25p 9.49p 9.13p 9.25p 2965
13/03/2023 10.25p 10.25p 9.25p 9.25p 131500
10/03/2023 10.50p 11.00p 10.08p 10.25p 289843
09/03/2023 9.05p 10.00p 9.01p 9.85p 953840
08/03/2023 9.10p 9.10p 9.01p 9.05p 86149
07/03/2023 9.35p 9.35p 9.10p 9.10p 64239
06/03/2023 9.35p 9.35p 9.22p 9.35p 97
03/03/2023 9.60p 9.60p 9.35p 9.35p 27639
02/03/2023 9.60p 9.60p 9.51p 9.60p 40857
01/03/2023 9.60p 9.63p 9.51p 9.60p 2796
28/02/2023 9.65p 9.68p 9.51p 9.60p 10441
27/02/2023 9.70p 9.70p 9.61p 9.65p 43242
24/02/2023 9.80p 9.80p 9.62p 9.70p 48447
23/02/2023 9.80p 9.97p 9.65p 9.80p 9020
22/02/2023 9.80p 9.80p 9.62p 9.80p 36507
21/02/2023 9.80p 9.87p 9.80p 9.80p 0
20/02/2023 10.13p 10.13p 9.62p 9.80p 60398
17/02/2023 10.13p 10.13p 10.13p 10.13p 0
16/02/2023 10.13p 10.13p 10.13p 10.13p 0
15/02/2023 10.13p 10.13p 10.13p 10.13p 0
14/02/2023 10.13p 10.13p 10.01p 10.13p 1667
13/02/2023 10.13p 10.14p 10.01p 10.13p 2235
10/02/2023 10.13p 10.13p 10.01p 10.13p 417
09/02/2023 10.13p 10.13p 10.10p 10.13p 0
08/02/2023 10.13p 10.13p 10.05p 10.13p 6992
07/02/2023 10.13p 10.17p 10.01p 10.13p 1053
06/02/2023 10.13p 10.17p 10.13p 10.13p 10000
03/02/2023 10.13p 10.13p 10.01p 10.13p 143445
02/02/2023 10.50p 10.50p 10.03p 10.13p 14772
01/02/2023 10.63p 10.63p 10.25p 10.63p 168973
31/01/2023 10.63p 10.63p 10.51p 10.63p 5050
30/01/2023 10.63p 10.63p 10.51p 10.63p 1013
27/01/2023 10.63p 10.63p 10.51p 10.63p 5175
26/01/2023 10.63p 10.63p 10.51p 10.63p 11
25/01/2023 10.63p 10.63p 10.51p 10.63p 3456
24/01/2023 10.63p 10.63p 10.63p 10.63p 0
23/01/2023 10.63p 10.63p 10.51p 10.63p 1231
20/01/2023 10.63p 10.64p 10.63p 10.63p 1025
19/01/2023 10.63p 10.65p 10.51p 10.63p 30636
18/01/2023 10.75p 10.75p 10.52p 10.63p 22203
17/01/2023 10.75p 10.75p 10.75p 10.75p 5000
16/01/2023 10.75p 10.75p 10.50p 10.75p 44466
13/01/2023 10.75p 10.92p 10.53p 10.75p 59935
12/01/2023 10.75p 10.95p 10.53p 10.75p 7075
11/01/2023 10.75p 10.95p 10.51p 10.75p 2210
10/01/2023 10.75p 10.75p 10.63p 10.75p 0
09/01/2023 11.13p 11.13p 10.50p 10.75p 75000
06/01/2023 10.75p 11.25p 10.70p 11.13p 216896
05/01/2023 10.75p 10.75p 10.53p 10.75p 30000
04/01/2023 10.75p 10.75p 10.53p 10.75p 20000
03/01/2023 10.75p 10.75p 10.51p 10.75p 1583
30/12/2022 10.75p 10.75p 10.50p 10.75p 77971
29/12/2022 10.75p 10.75p 10.51p 10.75p 2135
28/12/2022 10.75p 10.90p 10.50p 10.75p 17341
23/12/2022 11.00p 11.00p 10.60p 10.75p 3100
22/12/2022 11.75p 11.75p 10.50p 11.00p 95364
21/12/2022 11.75p 11.75p 11.00p 11.75p 124675
20/12/2022 11.75p 11.75p 11.30p 11.75p 170100
19/12/2022 11.75p 11.75p 11.74p 11.75p 30033
16/12/2022 11.75p 11.75p 11.74p 11.75p 46890
15/12/2022 11.75p 11.75p 11.75p 11.75p 21307
14/12/2022 11.75p 11.98p 11.50p 11.75p 15141
13/12/2022 12.25p 12.25p 11.70p 11.75p 87492
12/12/2022 11.75p 12.25p 11.75p 12.25p 377020
09/12/2022 11.75p 11.80p 11.75p 11.75p 5700
08/12/2022 11.75p 12.00p 11.75p 11.75p 18886
07/12/2022 12.25p 12.25p 11.75p 11.75p 27226
06/12/2022 12.25p 12.33p 12.25p 12.25p 0
05/12/2022 12.25p 12.25p 12.02p 12.25p 3460
02/12/2022 12.25p 12.25p 12.00p 12.25p 4357
01/12/2022 12.25p 12.50p 12.01p 12.25p 3747
30/11/2022 12.25p 12.25p 12.00p 12.25p 94106
29/11/2022 12.25p 12.25p 12.00p 12.25p 8750
28/11/2022 12.25p 12.33p 12.25p 12.25p 0
25/11/2022 12.25p 12.33p 12.25p 12.25p 0
24/11/2022 12.25p 12.25p 12.25p 12.25p 1269
23/11/2022 12.25p 12.25p 12.01p 12.25p 5306
22/11/2022 12.25p 12.40p 12.02p 12.25p 15122
21/11/2022 11.75p 11.75p 11.66p 11.75p 2
18/11/2022 12.00p 12.00p 11.52p 11.75p 9752
17/11/2022 12.75p 12.75p 11.60p 12.00p 263349
16/11/2022 12.75p 12.75p 12.51p 12.75p 17431
15/11/2022 12.75p 12.75p 12.61p 12.75p 36119
14/11/2022 12.75p 12.75p 12.61p 12.75p 4000
11/11/2022 12.75p 12.79p 12.75p 12.75p 90495
10/11/2022 12.75p 12.75p 12.50p 12.75p 54200
09/11/2022 12.75p 12.88p 12.50p 12.75p 42819
08/11/2022 12.50p 12.91p 12.16p 12.75p 115120
07/11/2022 12.50p 12.50p 12.25p 12.50p 22728
04/11/2022 12.50p 12.51p 12.16p 12.50p 54173
03/11/2022 12.75p 12.75p 12.20p 12.50p 177153
02/11/2022 13.00p 14.00p 12.58p 12.75p 522136
01/11/2022 12.50p 12.53p 12.01p 12.25p 67443
31/10/2022 12.50p 12.56p 12.16p 12.50p 8403
28/10/2022 12.50p 12.56p 12.16p 12.50p 1433
27/10/2022 12.50p 12.63p 12.10p 12.50p 111254
26/10/2022 12.50p 12.63p 12.43p 12.50p 424
25/10/2022 12.50p 12.68p 12.32p 12.50p 36812
24/10/2022 12.50p 12.75p 12.15p 12.50p 100442
21/10/2022 12.25p 12.32p 12.00p 12.25p 47922
20/10/2022 12.38p 12.38p 12.02p 12.25p 42066
19/10/2022 12.38p 12.50p 12.00p 12.38p 140261
18/10/2022 11.88p 12.50p 11.88p 12.38p 217579
17/10/2022 10.75p 12.00p 10.50p 11.88p 1067681
14/10/2022 10.25p 10.63p 9.65p 10.63p 643086
13/10/2022 10.75p 10.75p 10.01p 10.25p 90359
12/10/2022 10.75p 10.96p 10.65p 10.75p 11789
11/10/2022 10.75p 10.97p 10.65p 10.75p 39194
10/10/2022 10.00p 10.99p 9.85p 10.75p 326823
07/10/2022 10.00p 10.33p 9.72p 10.00p 92135
06/10/2022 9.75p 10.00p 9.75p 10.00p 133666
05/10/2022 9.75p 9.75p 9.60p 9.75p 49628
04/10/2022 9.75p 9.89p 9.70p 9.75p 14672
03/10/2022 9.75p 9.89p 9.62p 9.75p 30185
30/09/2022 9.88p 9.89p 9.61p 9.75p 52800
29/09/2022 10.13p 10.13p 9.81p 9.88p 59961
28/09/2022 10.13p 10.20p 9.81p 10.13p 91152
27/09/2022 10.38p 10.38p 10.03p 10.13p 120095
26/09/2022 10.38p 10.42p 10.32p 10.38p 53602
23/09/2022 10.38p 10.45p 10.34p 10.38p 80420
22/09/2022 10.50p 10.60p 10.31p 10.38p 76399
21/09/2022 10.50p 10.75p 10.28p 10.50p 195842
20/09/2022 10.25p 10.50p 10.07p 10.25p 309346
19/09/2022 10.75p 10.75p 10.05p 10.25p 234614
16/09/2022 10.75p 10.75p 10.05p 10.25p 234614
15/09/2022 10.75p 10.75p 10.51p 10.75p 47371
14/09/2022 10.75p 10.75p 10.50p 10.75p 60810
13/09/2022 10.75p 10.75p 10.25p 10.75p 181100
12/09/2022 10.75p 10.88p 10.55p 10.75p 110846
09/09/2022 10.75p 10.92p 10.65p 10.75p 41511
08/09/2022 10.75p 11.00p 10.54p 10.75p 241784
07/09/2022 11.13p 11.20p 10.58p 10.75p 160848
06/09/2022 11.13p 11.22p 11.04p 11.13p 36528
05/09/2022 11.25p 11.40p 11.00p 11.13p 144214
02/09/2022 11.25p 11.25p 11.10p 11.25p 148666
01/09/2022 11.63p 11.63p 11.10p 11.25p 86701
31/08/2022 11.63p 11.63p 11.50p 11.63p 5777
30/08/2022 11.75p 11.75p 11.20p 11.63p 65609
29/08/2022 12.00p 12.00p 11.60p 11.75p 239669
26/08/2022 12.00p 12.00p 11.60p 11.75p 239669
25/08/2022 12.25p 12.44p 12.00p 12.00p 58471
24/08/2022 12.25p 12.25p 12.00p 12.25p 17776
23/08/2022 12.75p 12.75p 11.50p 12.25p 486063
22/08/2022 13.25p 13.25p 12.60p 12.75p 70725
19/08/2022 12.25p 13.50p 12.00p 13.25p 1633971
18/08/2022 11.75p 11.75p 11.51p 11.75p 131546
17/08/2022 11.75p 11.75p 11.51p 11.75p 5340
16/08/2022 11.50p 12.47p 11.50p 11.75p 1003576
15/08/2022 11.25p 11.25p 11.00p 11.25p 77345
12/08/2022 11.25p 11.25p 11.00p 11.25p 11461
11/08/2022 11.25p 11.25p 11.05p 11.25p 78332
10/08/2022 11.25p 11.25p 11.05p 11.25p 36000
09/08/2022 11.75p 11.75p 11.00p 11.25p 87306
08/08/2022 11.75p 11.75p 11.10p 11.75p 15206
05/08/2022 11.75p 11.75p 11.50p 11.75p 10747
04/08/2022 12.25p 12.25p 11.50p 11.75p 333662
03/08/2022 11.00p 13.00p 10.90p 12.25p 529739
02/08/2022 15.50p 15.76p 15.31p 15.50p 30635
01/08/2022 16.25p 16.25p 15.00p 15.50p 834954
29/07/2022 16.25p 16.25p 16.00p 16.25p 27265
28/07/2022 16.25p 16.25p 16.00p 16.25p 25060
27/07/2022 16.25p 16.25p 16.00p 16.25p 5268
26/07/2022 16.25p 16.25p 16.00p 16.25p 5241
25/07/2022 16.25p 16.25p 16.00p 16.25p 5718
22/07/2022 16.25p 16.30p 16.00p 16.25p 8044
21/07/2022 16.25p 16.35p 16.00p 16.25p 10062
20/07/2022 16.25p 16.38p 16.10p 16.25p 10499
19/07/2022 16.25p 16.25p 16.10p 16.25p 5875
18/07/2022 16.25p 16.40p 16.16p 16.25p 6597
15/07/2022 16.50p 16.50p 16.10p 16.25p 9463
14/07/2022 16.50p 16.54p 16.10p 16.50p 15498
13/07/2022 16.50p 16.50p 16.10p 16.50p 3002

*Close Price adjusted for both dividends and splits