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
11/09/2023 10.75p 11.18p 10.00p 10.50p 55286
08/09/2023 10.75p 10.75p 10.00p 10.75p 1
07/09/2023 10.50p 11.30p 10.40p 10.75p 54587
06/09/2023 10.50p 10.91p 10.35p 10.50p 248056
05/09/2023 10.50p 10.72p 10.33p 10.50p 53629
04/09/2023 10.50p 10.50p 10.17p 10.50p 0
01/09/2023 10.75p 10.75p 10.32p 10.50p 29338
31/08/2023 11.00p 11.00p 10.50p 10.75p 58839
30/08/2023 11.00p 11.00p 10.75p 11.00p 0
29/08/2023 11.50p 11.50p 10.50p 11.00p 80700
25/08/2023 11.25p 11.75p 11.50p 11.50p 0
24/08/2023 11.25p 11.68p 10.65p 11.50p 159610
23/08/2023 10.75p 11.60p 10.65p 11.25p 240246
22/08/2023 10.75p 10.75p 10.50p 10.75p 9073
21/08/2023 11.50p 11.50p 10.50p 10.75p 68685
18/08/2023 11.75p 11.75p 11.00p 11.50p 44424
17/08/2023 11.75p 11.83p 11.75p 11.75p 0
16/08/2023 11.75p 11.75p 11.50p 11.75p 2500
15/08/2023 11.75p 11.83p 11.75p 11.75p 0
14/08/2023 11.75p 11.83p 11.75p 11.75p 0
11/08/2023 11.75p 11.75p 11.50p 11.75p 2500
10/08/2023 11.75p 11.83p 11.75p 11.75p 0
09/08/2023 11.75p 11.75p 11.50p 11.75p 243
08/08/2023 11.75p 11.75p 11.20p 11.75p 20000
07/08/2023 11.75p 11.75p 11.64p 11.75p 17
04/08/2023 11.75p 11.75p 11.53p 11.75p 79167
03/08/2023 11.75p 11.75p 11.50p 11.75p 6
02/08/2023 11.75p 11.75p 11.50p 11.75p 18
01/08/2023 12.00p 12.00p 11.51p 11.75p 86255
31/07/2023 12.00p 12.28p 11.58p 12.00p 26760
28/07/2023 12.25p 12.25p 11.50p 12.00p 89489
27/07/2023 11.50p 12.50p 11.50p 12.25p 246716
26/07/2023 11.25p 12.00p 11.00p 11.50p 44969
25/07/2023 11.25p 11.92p 10.89p 11.25p 29355
24/07/2023 11.25p 11.93p 10.86p 11.25p 50244
21/07/2023 10.75p 11.70p 10.63p 11.25p 80689
20/07/2023 10.75p 11.00p 10.75p 10.75p 39500
19/07/2023 10.50p 10.99p 10.50p 10.75p 59292
18/07/2023 10.50p 10.70p 10.00p 10.50p 172840
17/07/2023 10.75p 10.75p 10.00p 10.50p 45000
14/07/2023 10.75p 10.75p 10.50p 10.75p 2177
13/07/2023 10.75p 10.83p 10.75p 10.75p 1
12/07/2023 10.75p 10.75p 10.25p 10.75p 26669
11/07/2023 10.75p 10.75p 10.50p 10.75p 10417
10/07/2023 11.25p 11.25p 10.52p 10.75p 43646
07/07/2023 11.50p 11.67p 11.00p 11.25p 29343
06/07/2023 12.50p 13.50p 11.00p 11.50p 246494
05/07/2023 11.38p 12.49p 11.35p 12.00p 193967
04/07/2023 11.75p 11.75p 11.13p 11.38p 222199
03/07/2023 12.00p 12.00p 11.50p 11.75p 102172
30/06/2023 12.00p 12.00p 11.58p 12.00p 10074
29/06/2023 11.75p 12.00p 11.50p 12.00p 80108
28/06/2023 11.75p 11.80p 11.50p 11.75p 32872
27/06/2023 11.75p 11.75p 11.63p 11.75p 8702
26/06/2023 11.75p 11.75p 11.63p 11.75p 4355
23/06/2023 13.00p 13.00p 11.75p 11.75p 61554
22/06/2023 13.00p 13.00p 12.50p 13.00p 4000
21/06/2023 13.00p 13.00p 12.50p 13.00p 1498
20/06/2023 13.00p 13.25p 13.00p 13.00p 0
19/06/2023 13.00p 13.00p 12.28p 13.00p 80097
16/06/2023 13.25p 13.33p 13.25p 13.25p 0
15/06/2023 13.25p 13.25p 13.00p 13.25p 8742
14/06/2023 13.25p 13.25p 13.00p 13.25p 730
13/06/2023 13.25p 13.25p 12.56p 13.25p 57193
12/06/2023 13.50p 13.50p 13.05p 13.25p 54764
09/06/2023 14.25p 14.25p 13.20p 13.50p 77820
08/06/2023 13.75p 14.80p 13.55p 14.25p 264971
07/06/2023 13.00p 14.00p 12.51p 13.50p 80624
06/06/2023 13.00p 13.00p 12.60p 13.00p 50000
05/06/2023 13.38p 13.38p 12.61p 13.00p 246807
02/06/2023 13.63p 13.63p 13.10p 13.38p 51992
01/06/2023 13.75p 13.75p 13.35p 13.63p 125184
31/05/2023 13.75p 13.75p 13.63p 13.75p 50000
30/05/2023 13.25p 13.90p 13.00p 13.75p 132759
26/05/2023 14.00p 14.00p 13.00p 13.25p 314614
25/05/2023 14.00p 14.00p 13.69p 14.00p 19442
24/05/2023 14.00p 14.35p 13.66p 14.00p 12885
23/05/2023 14.25p 14.33p 13.50p 14.00p 69250
22/05/2023 15.00p 15.30p 14.05p 14.25p 86416
19/05/2023 14.50p 15.24p 14.30p 15.00p 422776
18/05/2023 14.50p 14.84p 14.00p 14.50p 962
17/05/2023 15.25p 15.25p 14.00p 14.50p 137191
16/05/2023 14.25p 16.00p 14.25p 15.25p 251195
15/05/2023 14.25p 14.25p 13.65p 14.00p 34475
12/05/2023 14.00p 14.50p 14.00p 14.25p 40000
11/05/2023 14.25p 14.50p 13.50p 14.00p 162561
10/05/2023 14.25p 14.25p 14.00p 14.25p 4491
09/05/2023 14.50p 14.50p 14.00p 14.25p 70958
05/05/2023 14.50p 14.50p 14.15p 14.50p 7059
04/05/2023 14.75p 14.75p 14.25p 14.50p 42161
03/05/2023 14.00p 15.44p 14.00p 14.75p 115065
02/05/2023 15.50p 15.50p 14.00p 14.00p 200277
28/04/2023 15.50p 15.50p 15.00p 15.50p 20880
27/04/2023 15.50p 15.50p 15.50p 15.50p 300
26/04/2023 15.75p 15.98p 15.15p 15.50p 129593
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

*Close Price adjusted for both dividends and splits