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
13/04/2021 25.50p 28.70p 25.32p 27.00p 302439
12/04/2021 27.00p 27.90p 25.00p 25.50p 259712
09/04/2021 26.00p 29.90p 25.50p 27.00p 553700
08/04/2021 25.00p 29.00p 24.00p 26.00p 1086651
07/04/2021 26.00p 26.35p 24.01p 25.00p 322842
06/04/2021 27.00p 28.90p 25.00p 26.00p 382878
05/04/2021 28.00p 29.00p 25.10p 27.00p 283491
02/04/2021 28.00p 29.00p 25.10p 27.00p 283491
01/04/2021 28.00p 29.00p 25.10p 27.00p 283491
31/03/2021 26.50p 30.40p 26.00p 29.00p 334969
30/03/2021 31.00p 31.40p 25.45p 26.50p 66577
29/03/2021 32.25p 33.30p 28.08p 33.30p 744391
26/03/2021 32.25p 33.00p 30.09p 32.25p 419489
25/03/2021 34.50p 37.50p 31.50p 32.70p 480475
24/03/2021 33.00p 36.90p 30.00p 34.50p 909014
23/03/2021 33.00p 34.44p 30.96p 33.00p 523329
22/03/2021 33.75p 35.70p 31.50p 33.00p 632948
19/03/2021 34.50p 37.50p 31.80p 33.75p 767739
18/03/2021 36.00p 37.20p 31.65p 34.50p 388284
17/03/2021 37.50p 38.31p 34.50p 36.00p 480612
16/03/2021 35.25p 38.70p 34.50p 37.50p 388978
15/03/2021 38.25p 39.00p 34.53p 35.25p 632673
12/03/2021 44.25p 44.94p 36.60p 38.25p 1054651
11/03/2021 36.00p 43.20p 34.80p 41.25p 1233521
10/03/2021 36.00p 41.10p 34.59p 36.00p 2096860
09/03/2021 36.75p 37.47p 33.00p 33.00p 314494
08/03/2021 32.25p 37.47p 30.90p 36.75p 1569486
05/03/2021 35.25p 37.44p 31.50p 32.25p 1339143
04/03/2021 38.25p 40.27p 33.00p 35.25p 729141
03/03/2021 35.25p 41.70p 34.80p 37.50p 2231936
02/03/2021 33.00p 37.42p 30.30p 35.25p 2253627
01/03/2021 37.50p 39.00p 31.50p 33.00p 1963596
26/02/2021 37.50p 40.50p 36.00p 37.50p 1115526
25/02/2021 35.25p 53.70p 35.25p 37.50p 841212
24/02/2021 32.25p 39.96p 30.00p 35.25p 944682
23/02/2021 38.25p 38.64p 31.59p 33.00p 645764
22/02/2021 45.75p 46.02p 34.53p 38.25p 1843548
19/02/2021 43.50p 47.61p 42.60p 45.75p 752607
18/02/2021 43.50p 47.79p 40.50p 43.50p 799383
17/02/2021 48.00p 49.50p 41.25p 43.50p 767652
16/02/2021 52.50p 53.10p 43.50p 48.00p 834396
15/02/2021 58.50p 60.00p 48.60p 51.00p 1167660
12/02/2021 44.25p 61.20p 43.53p 56.25p 884462
11/02/2021 39.75p 46.80p 39.45p 44.25p 503985
10/02/2021 42.00p 43.32p 39.09p 39.75p 389747
09/02/2021 45.00p 47.40p 40.59p 42.00p 401945
08/02/2021 38.25p 44.93p 36.00p 44.25p 356678
05/02/2021 41.25p 41.25p 37.41p 38.25p 182558
04/02/2021 45.00p 50.85p 40.50p 41.25p 1043662
03/02/2021 32.25p 45.00p 31.95p 40.50p 1068224
02/02/2021 34.50p 34.65p 31.50p 32.25p 417859
01/02/2021 34.50p 35.22p 33.30p 34.50p 103372
29/01/2021 36.00p 37.80p 33.75p 34.50p 229004
28/01/2021 39.75p 39.75p 34.50p 36.00p 279486
27/01/2021 39.75p 51.60p 35.25p 39.75p 1684008
26/01/2021 30.00p 45.00p 28.50p 39.75p 886544
25/01/2021 31.50p 31.65p 24.48p 29.25p 563647
22/01/2021 33.00p 36.00p 30.00p 31.50p 193826
21/01/2021 28.50p 38.40p 25.50p 33.00p 1073102
20/01/2021 37.50p 42.00p 15.00p 28.50p 1487993
19/01/2021 57.00p 58.20p 58.20p 57.00p 0
18/01/2021 57.00p 58.20p 58.20p 57.00p 0
15/01/2021 57.00p 58.20p 58.20p 57.00p 0
14/01/2021 57.00p 58.20p 58.20p 57.00p 0
13/01/2021 57.00p 58.20p 58.20p 57.00p 0
12/01/2021 57.00p 58.20p 58.20p 57.00p 0
11/01/2021 57.00p 58.20p 58.20p 57.00p 0
08/01/2021 57.00p 58.20p 58.20p 57.00p 0
07/01/2021 57.00p 58.20p 58.20p 57.00p 0
06/01/2021 57.00p 58.20p 58.20p 57.00p 0
05/01/2021 57.00p 58.20p 58.20p 57.00p 0
04/01/2021 57.00p 58.20p 58.20p 57.00p 0
31/12/2020 57.00p 58.20p 58.20p 57.00p 0
30/12/2020 57.00p 58.20p 58.20p 57.00p 0
29/12/2020 57.00p 58.20p 58.20p 57.00p 0
24/12/2020 57.00p 58.20p 58.20p 57.00p 0
23/12/2020 57.00p 58.20p 58.20p 57.00p 0
22/12/2020 57.00p 58.20p 58.20p 57.00p 0
21/12/2020 57.00p 58.20p 58.20p 57.00p 0
18/12/2020 57.00p 58.20p 58.20p 57.00p 0
17/12/2020 57.00p 58.20p 58.20p 57.00p 0
16/12/2020 57.00p 58.20p 58.20p 57.00p 0
15/12/2020 57.00p 58.20p 58.20p 57.00p 0
14/12/2020 57.00p 58.20p 58.20p 57.00p 0
11/12/2020 57.00p 58.20p 58.20p 57.00p 0
10/12/2020 57.00p 58.20p 58.20p 57.00p 0
09/12/2020 57.00p 58.20p 58.20p 57.00p 0
08/12/2020 57.00p 58.20p 58.20p 57.00p 0
07/12/2020 57.00p 58.20p 58.20p 57.00p 0
04/12/2020 57.00p 58.20p 58.20p 57.00p 0
03/12/2020 57.00p 58.20p 58.20p 57.00p 0
02/12/2020 57.00p 58.20p 58.20p 57.00p 0
01/12/2020 57.00p 58.20p 58.20p 57.00p 0
30/11/2020 57.00p 58.20p 58.20p 57.00p 0
27/11/2020 57.00p 58.20p 58.20p 57.00p 0
26/11/2020 57.00p 58.20p 58.20p 57.00p 0
25/11/2020 57.00p 58.20p 58.20p 57.00p 0
24/11/2020 57.00p 58.20p 58.20p 57.00p 0
23/11/2020 57.00p 58.20p 58.20p 57.00p 0
20/11/2020 57.00p 58.20p 58.20p 57.00p 0
19/11/2020 57.00p 58.20p 58.20p 57.00p 0
18/11/2020 57.00p 58.20p 58.20p 57.00p 0
17/11/2020 57.00p 58.20p 58.20p 57.00p 0
16/11/2020 57.00p 58.20p 58.20p 57.00p 0
13/11/2020 57.00p 58.20p 58.20p 57.00p 0
12/11/2020 57.00p 58.20p 57.00p 57.00p 0
10/11/2020 57.00p 57.00p 57.00p 57.00p 0
09/11/2020 57.00p 57.00p 57.00p 57.00p 0
06/11/2020 57.00p 57.00p 57.00p 57.00p 0
05/11/2020 57.00p 57.00p 57.00p 57.00p 0
04/11/2020 57.00p 57.00p 57.00p 57.00p 0
03/11/2020 57.00p 57.00p 57.00p 57.00p 0
02/11/2020 57.00p 57.00p 57.00p 57.00p 0
30/10/2020 57.00p 57.00p 57.00p 57.00p 0
29/10/2020 57.00p 57.00p 57.00p 57.00p 0
28/10/2020 57.00p 57.00p 57.00p 57.00p 0
27/10/2020 57.00p 57.00p 57.00p 57.00p 0
26/10/2020 57.00p 57.00p 57.00p 57.00p 0
23/10/2020 57.00p 57.00p 57.00p 57.00p 0
22/10/2020 57.00p 57.00p 57.00p 57.00p 0
21/10/2020 57.00p 57.00p 57.00p 57.00p 0
20/10/2020 57.00p 57.00p 57.00p 57.00p 0
19/10/2020 57.00p 57.00p 57.00p 57.00p 0
16/10/2020 57.00p 57.00p 57.00p 57.00p 0
15/10/2020 57.00p 57.00p 57.00p 57.00p 0
14/10/2020 57.00p 57.00p 57.00p 57.00p 0
13/10/2020 57.00p 57.00p 57.00p 57.00p 0
12/10/2020 57.00p 57.00p 57.00p 57.00p 0
09/10/2020 57.00p 57.00p 57.00p 57.00p 0
08/10/2020 57.00p 57.00p 57.00p 57.00p 0
07/10/2020 57.00p 57.00p 57.00p 57.00p 0
06/10/2020 57.00p 57.00p 57.00p 57.00p 0
05/10/2020 57.00p 57.00p 57.00p 57.00p 0
02/10/2020 57.00p 57.00p 57.00p 57.00p 0
01/10/2020 57.00p 57.00p 57.00p 57.00p 0
30/09/2020 57.00p 57.00p 57.00p 57.00p 0
29/09/2020 57.00p 57.00p 57.00p 57.00p 0
28/09/2020 57.00p 57.00p 57.00p 57.00p 0
25/09/2020 57.00p 57.00p 57.00p 57.00p 0
24/09/2020 57.00p 57.00p 57.00p 57.00p 0
23/09/2020 57.00p 57.00p 57.00p 57.00p 0
22/09/2020 57.00p 57.00p 57.00p 57.00p 0
21/09/2020 57.00p 57.00p 57.00p 57.00p 0
18/09/2020 57.00p 57.00p 57.00p 57.00p 0
17/09/2020 57.00p 57.00p 57.00p 57.00p 0
16/09/2020 57.00p 57.00p 57.00p 57.00p 0
15/09/2020 57.00p 57.00p 57.00p 57.00p 0
14/09/2020 57.00p 57.00p 57.00p 57.00p 0
11/09/2020 57.00p 57.00p 57.00p 57.00p 0
10/09/2020 57.00p 57.00p 57.00p 57.00p 0
09/09/2020 57.00p 57.00p 57.00p 57.00p 0
08/09/2020 57.00p 57.00p 57.00p 57.00p 0
07/09/2020 57.00p 57.00p 57.00p 57.00p 0
04/09/2020 57.00p 57.00p 57.00p 57.00p 0
03/09/2020 57.00p 57.00p 57.00p 57.00p 0
02/09/2020 57.00p 57.00p 57.00p 57.00p 0
01/09/2020 57.00p 57.00p 57.00p 57.00p 0
28/08/2020 57.00p 57.00p 57.00p 57.00p 0
27/08/2020 57.00p 57.00p 57.00p 57.00p 0
26/08/2020 57.00p 57.00p 57.00p 57.00p 0
25/08/2020 57.00p 57.00p 57.00p 57.00p 0
24/08/2020 57.00p 57.00p 57.00p 57.00p 0
21/08/2020 57.00p 57.00p 57.00p 57.00p 0
20/08/2020 57.00p 57.00p 57.00p 57.00p 0
19/08/2020 57.00p 57.00p 57.00p 57.00p 0
18/08/2020 57.00p 57.00p 57.00p 57.00p 0
17/08/2020 57.00p 57.00p 57.00p 57.00p 0
14/08/2020 57.00p 57.00p 57.00p 57.00p 0
13/08/2020 57.00p 57.00p 57.00p 57.00p 0
12/08/2020 57.00p 57.00p 57.00p 57.00p 0
11/08/2020 57.00p 57.00p 57.00p 57.00p 0
10/08/2020 57.00p 57.00p 57.00p 57.00p 0
07/08/2020 57.00p 57.00p 57.00p 57.00p 0
06/08/2020 57.00p 57.00p 57.00p 57.00p 0
05/08/2020 57.00p 57.00p 57.00p 57.00p 0
04/08/2020 57.00p 57.00p 57.00p 57.00p 0
03/08/2020 57.00p 57.00p 57.00p 57.00p 0
31/07/2020 57.00p 57.00p 57.00p 57.00p 0
30/07/2020 57.00p 57.00p 57.00p 57.00p 0
29/07/2020 57.00p 57.00p 57.00p 57.00p 0
28/07/2020 57.00p 57.00p 57.00p 57.00p 0
27/07/2020 57.00p 57.00p 57.00p 57.00p 0
24/07/2020 57.00p 57.00p 57.00p 57.00p 0
23/07/2020 57.00p 57.00p 57.00p 57.00p 0
22/07/2020 57.00p 57.00p 57.00p 57.00p 0
21/07/2020 57.00p 57.00p 57.00p 57.00p 0
20/07/2020 55.50p 57.00p 57.00p 57.00p 0
17/07/2020 55.50p 57.00p 57.00p 57.00p 0
16/07/2020 55.50p 57.00p 57.00p 57.00p 0
15/07/2020 55.50p 57.00p 57.00p 57.00p 0
14/07/2020 55.50p 57.00p 57.00p 57.00p 0
13/07/2020 55.50p 57.00p 57.00p 57.00p 0
10/07/2020 55.50p 57.00p 57.00p 57.00p 0
09/07/2020 55.50p 57.00p 57.00p 57.00p 0
08/07/2020 55.50p 57.00p 57.00p 57.00p 0
07/07/2020 55.50p 57.00p 57.00p 57.00p 0
06/07/2020 55.50p 57.00p 57.00p 57.00p 0
03/07/2020 55.50p 57.00p 57.00p 57.00p 0
02/07/2020 55.50p 57.00p 57.00p 57.00p 0
01/07/2020 55.50p 57.00p 57.00p 57.00p 0

*Close Price adjusted for both dividends and splits