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
12/07/2022 16.75p 16.75p 16.50p 16.50p 12587
11/07/2022 16.75p 16.75p 16.52p 16.75p 10168
08/07/2022 16.75p 16.75p 16.55p 16.75p 82837
07/07/2022 19.00p 19.00p 14.65p 16.75p 1461444
06/07/2022 19.00p 19.00p 19.00p 19.00p 0
05/07/2022 19.00p 19.33p 18.70p 19.00p 14519
04/07/2022 19.00p 19.35p 19.00p 19.00p 3102
01/07/2022 18.85p 19.00p 18.60p 19.00p 128872
30/06/2022 20.50p 20.50p 18.66p 18.85p 527986
29/06/2022 21.25p 21.25p 20.50p 20.50p 100721
28/06/2022 23.50p 23.50p 21.05p 21.25p 151391
27/06/2022 23.50p 23.50p 23.02p 23.50p 3027
24/06/2022 24.50p 24.50p 23.00p 23.50p 45204
23/06/2022 24.50p 24.65p 24.01p 24.50p 10324
22/06/2022 24.50p 24.69p 24.50p 24.50p 41
21/06/2022 24.75p 24.75p 24.00p 24.50p 16440
20/06/2022 24.75p 25.35p 24.00p 24.75p 35907
17/06/2022 24.75p 25.38p 24.10p 24.75p 3643
16/06/2022 25.00p 25.40p 24.60p 25.00p 56700
15/06/2022 25.00p 25.08p 24.55p 25.00p 6700
14/06/2022 25.00p 25.10p 24.50p 25.00p 5752
13/06/2022 25.25p 25.59p 24.50p 25.00p 24472
10/06/2022 25.25p 25.60p 24.66p 25.25p 17223
09/06/2022 25.50p 25.72p 24.81p 25.25p 17524
08/06/2022 24.75p 25.72p 24.75p 25.50p 73265
07/06/2022 24.75p 26.70p 24.51p 24.75p 228079
06/06/2022 23.50p 24.96p 23.48p 24.50p 238628
03/06/2022 21.75p 24.50p 21.65p 23.25p 432654
02/06/2022 21.75p 24.50p 21.65p 23.25p 432654
01/06/2022 21.75p 24.50p 21.65p 23.25p 432654
31/05/2022 22.25p 22.25p 21.25p 21.75p 43070
30/05/2022 22.25p 22.25p 22.00p 22.25p 21270
27/05/2022 22.50p 22.94p 22.01p 22.25p 59708
26/05/2022 22.50p 22.50p 22.02p 22.50p 2594
25/05/2022 23.00p 23.00p 22.02p 22.50p 34858
24/05/2022 23.25p 23.25p 22.52p 23.00p 61607
23/05/2022 23.25p 23.29p 23.01p 23.25p 5139
20/05/2022 23.25p 23.29p 23.01p 23.25p 33828
19/05/2022 23.25p 23.25p 23.01p 23.25p 939
18/05/2022 23.25p 23.25p 23.25p 23.25p 0
17/05/2022 23.50p 23.75p 22.25p 23.25p 43481
16/05/2022 24.00p 24.00p 23.00p 23.50p 48401
13/05/2022 23.50p 24.40p 23.04p 24.00p 211035
12/05/2022 22.75p 22.90p 22.00p 22.75p 79618
11/05/2022 22.75p 23.80p 22.28p 22.75p 139189
10/05/2022 24.25p 24.25p 22.14p 22.75p 182729
09/05/2022 25.50p 25.50p 24.00p 24.25p 89999
06/05/2022 25.75p 26.20p 25.03p 25.50p 126964
05/05/2022 24.00p 28.00p 24.00p 25.75p 692481
04/05/2022 24.75p 24.85p 23.15p 24.00p 133523
03/05/2022 25.25p 25.35p 24.55p 24.75p 111088
02/05/2022 25.00p 26.20p 24.85p 25.25p 379788
29/04/2022 25.00p 26.20p 24.85p 25.25p 379788
28/04/2022 25.25p 25.35p 24.75p 25.00p 234734
27/04/2022 28.25p 28.38p 24.12p 25.20p 1444670
26/04/2022 20.00p 27.00p 20.00p 26.75p 1556045
25/04/2022 19.25p 20.90p 19.01p 20.00p 633514
22/04/2022 18.88p 19.75p 18.78p 19.25p 493598
21/04/2022 18.25p 19.07p 18.10p 18.88p 150045
20/04/2022 17.87p 18.49p 17.85p 18.25p 84500
19/04/2022 18.13p 18.13p 17.80p 17.87p 107479
18/04/2022 18.38p 18.38p 17.89p 18.13p 92509
15/04/2022 18.38p 18.38p 17.89p 18.13p 92509
14/04/2022 18.38p 18.38p 17.89p 18.13p 92509
13/04/2022 17.75p 19.31p 17.75p 18.38p 467546
12/04/2022 17.25p 17.83p 17.01p 17.75p 140706
11/04/2022 16.75p 17.56p 16.17p 17.25p 395396
08/04/2022 16.88p 16.99p 16.02p 16.75p 291831
07/04/2022 17.25p 17.25p 16.29p 16.88p 344906
06/04/2022 17.25p 18.00p 17.00p 17.25p 331305
05/04/2022 18.63p 18.65p 17.10p 17.25p 420575
04/04/2022 18.25p 20.00p 18.00p 18.63p 1779307
01/04/2022 19.25p 19.25p 17.88p 18.25p 505962
31/03/2022 19.25p 20.50p 19.02p 19.25p 554431
30/03/2022 19.25p 19.50p 19.21p 19.25p 90575
29/03/2022 19.75p 19.85p 19.00p 19.25p 162280
28/03/2022 20.25p 20.25p 19.50p 19.75p 107147
25/03/2022 21.25p 21.53p 20.00p 20.25p 539793
24/03/2022 20.25p 20.25p 20.00p 20.25p 7427
23/03/2022 20.50p 20.82p 20.00p 20.25p 38510
22/03/2022 21.00p 21.00p 20.50p 20.50p 33173
21/03/2022 21.00p 21.09p 20.55p 21.00p 30161
18/03/2022 21.00p 21.10p 20.71p 21.00p 4931
17/03/2022 21.00p 21.10p 20.65p 21.00p 32082
16/03/2022 21.00p 21.15p 20.65p 21.00p 52867
15/03/2022 20.75p 21.00p 20.11p 21.00p 50999
14/03/2022 21.25p 21.25p 20.61p 20.75p 49035
11/03/2022 21.50p 21.50p 20.50p 21.25p 85445
10/03/2022 21.25p 21.50p 21.01p 21.50p 33438
09/03/2022 21.25p 21.40p 20.60p 20.60p 48488
08/03/2022 21.75p 21.75p 21.00p 21.25p 35028
07/03/2022 21.75p 21.78p 21.50p 21.75p 79968
04/03/2022 22.25p 22.25p 21.50p 21.75p 111561
03/03/2022 22.25p 22.30p 22.08p 22.25p 97894
02/03/2022 22.75p 22.75p 22.25p 22.25p 21600
01/03/2022 22.75p 22.85p 22.53p 22.75p 44155
28/02/2022 23.25p 23.25p 22.53p 22.75p 118326
25/02/2022 23.25p 23.50p 23.03p 23.25p 25499
24/02/2022 23.50p 23.70p 23.03p 23.25p 110605
23/02/2022 24.25p 24.25p 24.00p 24.25p 4520
22/02/2022 24.75p 24.75p 24.05p 24.25p 51500
21/02/2022 25.25p 25.25p 24.00p 24.75p 120332
18/02/2022 25.50p 25.50p 25.03p 25.25p 33156
17/02/2022 25.50p 25.50p 25.05p 25.50p 59743
16/02/2022 25.50p 25.50p 25.05p 25.50p 27594
15/02/2022 25.25p 25.50p 25.03p 25.50p 32566
14/02/2022 26.25p 26.25p 25.00p 25.25p 120421
11/02/2022 26.25p 26.25p 25.75p 26.25p 144395
10/02/2022 26.25p 26.50p 26.00p 26.25p 177468
09/02/2022 26.50p 26.50p 25.00p 26.00p 48418
08/02/2022 26.50p 26.50p 26.00p 26.50p 40467
07/02/2022 26.50p 26.50p 26.00p 26.50p 165544
04/02/2022 26.75p 26.75p 25.86p 26.50p 239001
03/02/2022 27.25p 27.29p 26.50p 26.75p 231048
02/02/2022 32.50p 32.70p 27.00p 27.25p 2347258
01/02/2022 25.75p 29.50p 25.51p 29.25p 2764468
31/01/2022 26.00p 26.18p 25.25p 25.75p 43428
28/01/2022 26.00p 26.00p 25.51p 26.00p 95565
27/01/2022 26.75p 26.75p 25.50p 26.00p 145358
26/01/2022 26.75p 27.00p 26.05p 26.75p 290378
25/01/2022 26.50p 26.75p 26.25p 26.75p 70947
24/01/2022 27.75p 27.75p 25.25p 26.25p 528670
21/01/2022 28.25p 28.25p 27.00p 27.75p 289958
20/01/2022 28.25p 28.40p 27.55p 28.25p 48330
19/01/2022 28.75p 28.75p 28.00p 28.25p 91694
18/01/2022 27.50p 29.00p 27.49p 28.75p 576050
17/01/2022 27.50p 27.71p 27.16p 27.50p 123919
14/01/2022 28.00p 28.00p 27.10p 27.50p 83760
13/01/2022 27.25p 28.43p 27.25p 28.00p 241759
12/01/2022 28.40p 28.40p 27.15p 27.25p 312324
10/01/2022 28.00p 29.50p 27.76p 28.50p 589211
07/01/2022 27.00p 28.95p 26.81p 28.00p 648771
06/01/2022 26.50p 29.00p 26.12p 27.00p 968948
05/01/2022 26.50p 26.57p 26.00p 26.50p 32714
04/01/2022 25.60p 27.02p 25.32p 26.50p 581369
03/01/2022 26.00p 26.17p 25.20p 25.60p 242292
31/12/2021 26.00p 26.17p 25.20p 25.60p 242292
30/12/2021 27.00p 27.33p 25.65p 26.00p 263017
29/12/2021 26.50p 27.50p 26.50p 27.00p 382080
28/12/2021 26.50p 26.50p 26.00p 26.50p 38657
27/12/2021 26.50p 26.50p 26.00p 26.50p 38657
24/12/2021 26.50p 26.50p 26.00p 26.50p 38657
23/12/2021 27.50p 27.50p 26.00p 26.50p 384189
22/12/2021 30.50p 31.00p 26.50p 27.50p 550112
21/12/2021 30.50p 30.75p 29.00p 30.50p 55982
20/12/2021 30.50p 30.70p 30.00p 30.50p 5308
17/12/2021 30.50p 31.10p 30.05p 30.50p 77325
16/12/2021 29.50p 31.00p 29.50p 30.50p 123190
15/12/2021 30.50p 30.80p 29.00p 29.50p 42292
14/12/2021 30.75p 31.10p 30.00p 30.50p 63874
13/12/2021 30.25p 32.00p 29.80p 30.75p 440675
10/12/2021 29.00p 31.50p 28.50p 30.25p 547598
09/12/2021 28.25p 29.45p 28.11p 29.00p 183591
08/12/2021 27.50p 28.50p 27.05p 28.25p 261583
07/12/2021 27.50p 27.69p 27.00p 27.50p 57866
06/12/2021 28.50p 28.50p 27.00p 27.50p 98088
03/12/2021 28.50p 28.50p 28.00p 28.50p 47881
02/12/2021 28.50p 28.50p 28.00p 28.50p 107869
01/12/2021 28.50p 28.90p 28.00p 28.50p 134992
30/11/2021 27.00p 29.00p 26.55p 28.50p 570100
29/11/2021 27.00p 27.08p 26.50p 27.00p 15010
26/11/2021 27.50p 27.50p 26.50p 27.00p 47898
25/11/2021 27.50p 27.59p 27.00p 27.50p 47143
24/11/2021 27.50p 27.60p 27.00p 27.50p 54079
23/11/2021 27.50p 27.67p 27.00p 27.50p 171172
22/11/2021 28.50p 28.50p 27.05p 27.50p 123749
19/11/2021 28.75p 28.75p 27.50p 28.50p 91633
18/11/2021 28.75p 29.11p 28.08p 28.75p 32352
17/11/2021 29.25p 29.30p 27.10p 28.75p 241240
16/11/2021 29.75p 29.80p 29.00p 29.25p 363922
15/11/2021 30.25p 30.43p 29.05p 29.75p 734985
12/11/2021 30.75p 32.50p 29.10p 30.25p 1005530
11/11/2021 28.50p 35.50p 28.30p 30.75p 5047666
10/11/2021 23.75p 24.50p 23.51p 24.25p 233486
09/11/2021 24.00p 24.00p 23.51p 23.75p 168398
08/11/2021 24.00p 24.00p 23.53p 24.00p 60140
05/11/2021 25.00p 25.00p 23.00p 24.00p 157037
04/11/2021 25.50p 26.50p 24.50p 25.00p 364401
03/11/2021 25.25p 25.90p 24.10p 25.25p 182762
02/11/2021 23.25p 27.45p 19.66p 25.25p 970864
01/11/2021 22.25p 24.80p 20.60p 23.25p 380273
29/10/2021 22.00p 22.45p 21.56p 22.00p 37287
28/10/2021 22.50p 22.55p 21.55p 22.00p 64434
27/10/2021 22.75p 22.75p 22.00p 22.50p 35284
26/10/2021 23.25p 23.25p 22.00p 22.75p 102412
25/10/2021 23.25p 23.49p 22.00p 23.25p 81809
22/10/2021 23.75p 23.75p 22.00p 23.25p 59444
21/10/2021 24.00p 24.35p 21.60p 23.75p 77698
20/10/2021 25.25p 25.97p 23.50p 24.00p 404130
19/10/2021 23.25p 25.40p 23.01p 25.25p 671534
18/10/2021 23.25p 23.50p 23.01p 23.25p 197749
15/10/2021 24.75p 24.75p 22.35p 23.25p 443820
14/10/2021 24.75p 26.34p 24.25p 24.75p 1067449
13/10/2021 25.00p 25.00p 23.55p 23.75p 345551
12/10/2021 23.25p 25.50p 23.25p 24.75p 657158
11/10/2021 22.25p 24.42p 22.09p 23.25p 1711285
08/10/2021 22.25p 22.25p 22.00p 22.25p 17791
07/10/2021 22.25p 22.25p 22.00p 22.25p 28504
06/10/2021 22.75p 22.75p 22.00p 22.25p 82469
05/10/2021 22.75p 22.88p 22.50p 22.75p 29775

*Close Price adjusted for both dividends and splits