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
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
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

*Close Price adjusted for both dividends and splits