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
10/08/2018 63.00p 64.50p 63.00p 63.00p 176
09/08/2018 55.50p 64.20p 55.50p 63.00p 667
08/08/2018 57.00p 64.20p 57.00p 60.00p 6858
07/08/2018 57.00p 60.00p 57.00p 57.00p 4229
06/08/2018 102.00p 102.00p 57.00p 57.00p 29457
03/08/2018 102.00p 102.00p 102.00p 102.00p 0
02/08/2018 102.00p 102.00p 102.00p 102.00p 0
01/08/2018 102.00p 102.00p 102.00p 102.00p 0
31/07/2018 97.50p 102.00p 97.50p 102.00p 0
30/07/2018 102.00p 102.00p 102.00p 102.00p 0
27/07/2018 102.00p 102.00p 102.00p 102.00p 0
26/07/2018 102.00p 102.00p 102.00p 102.00p 0
25/07/2018 102.00p 102.00p 102.00p 102.00p 0
24/07/2018 102.00p 102.00p 102.00p 102.00p 0
23/07/2018 102.00p 102.00p 102.00p 102.00p 0
20/07/2018 102.00p 104.70p 102.00p 102.00p 18
19/07/2018 102.00p 102.00p 102.00p 102.00p 0
18/07/2018 109.50p 109.50p 99.00p 102.00p 2889
17/07/2018 109.50p 109.50p 109.50p 109.50p 0
16/07/2018 109.50p 109.50p 109.50p 109.50p 0
13/07/2018 109.50p 109.50p 109.50p 109.50p 0
12/07/2018 109.50p 109.50p 109.50p 109.50p 0
11/07/2018 109.50p 109.50p 109.50p 109.50p 0
10/07/2018 109.50p 109.50p 109.50p 109.50p 0
09/07/2018 109.50p 109.50p 109.50p 109.50p 223
06/07/2018 109.50p 109.50p 109.50p 109.50p 0
05/07/2018 109.50p 109.50p 109.50p 109.50p 0
04/07/2018 109.50p 109.50p 109.50p 109.50p 0
03/07/2018 109.50p 109.50p 109.50p 109.50p 0
02/07/2018 109.50p 109.50p 109.50p 109.50p 0
29/06/2018 109.50p 109.50p 109.50p 109.50p 0
28/06/2018 109.50p 109.50p 109.50p 109.50p 0
27/06/2018 109.50p 109.50p 105.00p 109.50p 2077
26/06/2018 112.50p 112.50p 101.25p 109.50p 9275
25/06/2018 112.50p 112.50p 112.50p 112.50p 0
22/06/2018 112.50p 112.50p 112.50p 112.50p 0
21/06/2018 112.50p 117.00p 105.00p 112.50p 1829
20/06/2018 127.50p 127.50p 108.00p 112.50p 8542
19/06/2018 142.50p 142.50p 120.00p 127.50p 5333
18/06/2018 142.50p 142.50p 138.00p 142.50p 372
15/06/2018 142.50p 142.50p 142.50p 142.50p 0
14/06/2018 142.50p 142.50p 136.50p 142.50p 2333
13/06/2018 142.50p 142.50p 139.50p 142.50p 333
12/06/2018 150.00p 150.00p 138.00p 142.50p 1952
11/06/2018 142.50p 161.97p 139.50p 150.00p 5724
08/06/2018 142.50p 150.00p 142.50p 142.50p 1500
07/06/2018 157.50p 173.25p 135.45p 142.50p 2841
06/06/2018 142.50p 142.50p 135.30p 142.50p 311
05/06/2018 142.50p 145.50p 135.15p 142.50p 5115
04/06/2018 150.00p 150.00p 142.50p 142.50p 3206
01/06/2018 150.00p 150.00p 142.50p 150.00p 2599
31/05/2018 154.50p 154.50p 135.75p 150.00p 13076
30/05/2018 157.50p 157.50p 144.00p 154.50p 1542
29/05/2018 169.50p 177.00p 144.00p 157.50p 4674
25/05/2018 157.50p 206.10p 156.00p 169.50p 73366
24/05/2018 142.50p 180.00p 142.50p 157.50p 30727
23/05/2018 142.50p 148.50p 138.00p 142.50p 490
22/05/2018 142.50p 148.50p 142.50p 142.50p 12
21/05/2018 142.50p 142.50p 138.00p 142.50p 333
18/05/2018 142.50p 145.35p 138.00p 142.50p 2760
17/05/2018 142.50p 145.35p 142.50p 142.50p 681
16/05/2018 139.50p 142.50p 138.00p 142.50p 717
15/05/2018 139.50p 139.50p 139.50p 139.50p 0
14/05/2018 139.50p 139.50p 135.00p 139.50p 833
11/05/2018 132.00p 141.00p 132.00p 139.50p 2667
10/05/2018 132.00p 132.00p 132.00p 132.00p 0
09/05/2018 132.00p 140.10p 120.00p 132.00p 258
08/05/2018 157.50p 160.20p 120.00p 132.00p 3533
04/05/2018 157.50p 160.20p 153.00p 157.50p 1033
03/05/2018 165.00p 169.50p 150.00p 157.50p 4156
02/05/2018 147.00p 171.00p 138.00p 165.00p 14770
01/05/2018 117.00p 180.00p 117.00p 147.00p 30977
30/04/2018 105.00p 120.00p 90.00p 117.00p 4030
27/04/2018 105.00p 118.50p 105.00p 105.00p 8205
26/04/2018 105.00p 105.00p 105.00p 105.00p 0
25/04/2018 105.00p 105.00p 96.00p 105.00p 2
24/04/2018 105.00p 105.00p 105.00p 105.00p 0
23/04/2018 105.00p 117.00p 105.00p 105.00p 66
20/04/2018 105.00p 118.50p 105.00p 105.00p 1464
19/04/2018 105.00p 105.00p 105.00p 105.00p 0
18/04/2018 105.00p 105.00p 105.00p 105.00p 0
17/04/2018 105.00p 105.00p 96.00p 105.00p 176
16/04/2018 105.00p 120.00p 105.00p 105.00p 1662
13/04/2018 105.00p 105.00p 105.00p 105.00p 0
12/04/2018 105.00p 105.00p 93.00p 105.00p 111
11/04/2018 105.00p 105.00p 89.49p 105.00p 417
10/04/2018 105.00p 105.00p 105.00p 105.00p 0
09/04/2018 105.00p 120.00p 105.00p 105.00p 32
06/04/2018 105.00p 120.00p 105.00p 105.00p 42
05/04/2018 105.00p 105.00p 105.00p 105.00p 0
04/04/2018 105.00p 105.00p 93.00p 105.00p 350
03/04/2018 120.00p 120.00p 90.00p 105.00p 4785
29/03/2018 120.00p 120.00p 90.00p 120.00p 838
28/03/2018 120.00p 120.00p 120.00p 120.00p 0
27/03/2018 120.00p 150.00p 105.00p 120.00p 727
26/03/2018 120.00p 150.00p 120.00p 120.00p 833
23/03/2018 120.00p 120.00p 120.00p 120.00p 0
22/03/2018 120.00p 120.00p 120.00p 120.00p 1680
21/03/2018 120.00p 120.00p 120.00p 120.00p 0
20/03/2018 120.00p 180.00p 90.00p 120.00p 3289
19/03/2018 120.00p 150.00p 106.50p 120.00p 450
16/03/2018 120.00p 120.00p 106.50p 120.00p 2
15/03/2018 120.00p 120.00p 120.00p 120.00p 0
14/03/2018 120.00p 120.00p 106.50p 120.00p 34
13/03/2018 150.00p 150.00p 93.00p 120.00p 2330
12/03/2018 150.00p 150.00p 126.60p 150.00p 1284
09/03/2018 187.50p 225.00p 120.00p 150.00p 7240
08/03/2018 67.50p 240.00p 67.50p 217.50p 4156
07/03/2018 105.00p 105.00p 60.00p 67.50p 4590
06/03/2018 105.00p 105.00p 105.00p 105.00p 0
05/03/2018 105.00p 105.00p 96.00p 105.00p 104
02/03/2018 105.00p 105.00p 105.00p 105.00p 0
01/03/2018 112.50p 112.50p 63.00p 105.00p 1202
28/02/2018 112.50p 112.50p 112.50p 112.50p 0
27/02/2018 112.50p 112.50p 75.00p 112.50p 33
26/02/2018 112.50p 112.50p 75.00p 112.50p 1253
23/02/2018 112.50p 112.50p 109.80p 112.50p 343
22/02/2018 112.50p 112.50p 112.50p 112.50p 0
21/02/2018 112.50p 112.50p 112.50p 112.50p 884
20/02/2018 112.50p 112.50p 112.50p 112.50p 0
19/02/2018 112.50p 112.50p 75.00p 112.50p 50
16/02/2018 112.50p 112.50p 75.00p 112.50p 183
15/02/2018 112.50p 120.00p 112.50p 112.50p 207
14/02/2018 112.50p 112.50p 112.50p 112.50p 0
13/02/2018 112.50p 112.50p 82.50p 112.50p 80
12/02/2018 112.50p 120.00p 112.50p 112.50p 1
09/02/2018 112.50p 112.50p 82.50p 112.50p 124
08/02/2018 112.50p 112.50p 75.00p 112.50p 1000
07/02/2018 112.50p 112.50p 112.50p 112.50p 0
06/02/2018 112.50p 112.50p 112.50p 112.50p 0
05/02/2018 112.50p 150.00p 82.50p 112.50p 2668
02/02/2018 112.50p 112.50p 112.50p 112.50p 0
01/02/2018 112.50p 112.50p 112.50p 112.50p 663
31/01/2018 112.50p 112.50p 112.50p 112.50p 2000
30/01/2018 112.50p 112.50p 112.50p 112.50p 0
29/01/2018 112.50p 149.97p 75.03p 112.50p 210
26/01/2018 187.50p 187.50p 112.50p 112.50p 2661
25/01/2018 187.50p 187.50p 150.03p 187.50p 34
24/01/2018 187.50p 187.50p 150.00p 187.50p 200
23/01/2018 187.50p 187.50p 187.50p 187.50p 0
22/01/2018 187.50p 187.50p 187.50p 187.50p 0
19/01/2018 187.50p 187.50p 187.50p 187.50p 0
18/01/2018 187.50p 187.50p 135.00p 187.50p 218
17/01/2018 187.50p 187.50p 150.00p 187.50p 27
16/01/2018 187.50p 187.50p 187.50p 187.50p 0
15/01/2018 187.50p 187.50p 180.00p 187.50p 167
12/01/2018 187.50p 187.50p 187.50p 187.50p 0
11/01/2018 187.50p 187.50p 187.50p 187.50p 0
10/01/2018 187.50p 187.50p 187.50p 187.50p 0
09/01/2018 187.50p 187.50p 153.00p 187.50p 667
08/01/2018 187.50p 187.50p 187.50p 187.50p 0
05/01/2018 187.50p 187.50p 150.00p 187.50p 273
04/01/2018 187.50p 187.50p 153.00p 187.50p 149
03/01/2018 187.50p 187.50p 187.50p 187.50p 0
02/01/2018 187.50p 187.50p 150.00p 187.50p 171
29/12/2017 187.50p 187.50p 187.50p 187.50p 0
28/12/2017 187.50p 187.50p 187.50p 187.50p 0
27/12/2017 172.50p 196.65p 166.65p 187.50p 234
22/12/2017 187.50p 187.50p 150.00p 172.50p 370
21/12/2017 187.50p 224.97p 150.00p 187.50p 494
20/12/2017 187.50p 187.50p 187.50p 187.50p 0
19/12/2017 187.50p 199.05p 187.50p 187.50p 311
18/12/2017 187.50p 199.05p 150.00p 187.50p 141
15/12/2017 187.50p 187.50p 187.50p 187.50p 0
14/12/2017 187.50p 199.05p 150.03p 187.50p 258
13/12/2017 187.50p 187.50p 187.50p 187.50p 0
12/12/2017 187.50p 187.50p 187.50p 187.50p 0
11/12/2017 187.50p 187.50p 187.50p 187.50p 333
08/12/2017 187.50p 199.80p 187.50p 187.50p 500
07/12/2017 187.50p 187.50p 187.50p 187.50p 0
06/12/2017 187.50p 222.00p 187.50p 187.50p 14
05/12/2017 187.50p 187.50p 187.50p 187.50p 0
04/12/2017 187.50p 187.50p 187.50p 187.50p 0
01/12/2017 262.50p 262.50p 187.50p 187.50p 542
30/11/2017 262.50p 262.50p 225.00p 262.50p 13
29/11/2017 262.50p 262.50p 262.50p 262.50p 0
28/11/2017 262.50p 262.50p 262.50p 262.50p 0
27/11/2017 262.50p 262.50p 225.00p 262.50p 208
24/11/2017 262.50p 262.50p 262.50p 262.50p 0
23/11/2017 262.50p 262.50p 262.50p 262.50p 0
22/11/2017 262.50p 269.97p 262.50p 262.50p 10
21/11/2017 262.50p 262.50p 215.61p 262.50p 120
20/11/2017 262.50p 300.00p 225.00p 262.50p 0
17/11/2017 262.50p 262.50p 225.03p 262.50p 11
16/11/2017 262.50p 262.50p 225.00p 262.50p 0
15/11/2017 262.50p 280.50p 225.00p 262.50p 61
14/11/2017 262.50p 283.50p 262.50p 262.50p 333
13/11/2017 262.50p 262.50p 262.50p 262.50p 0
10/11/2017 262.50p 262.50p 262.50p 262.50p 0
09/11/2017 262.50p 300.00p 262.50p 262.50p 81
08/11/2017 262.50p 281.22p 225.00p 262.50p 401
07/11/2017 262.50p 262.50p 225.00p 262.50p 0
06/11/2017 262.50p 262.50p 262.50p 262.50p 0
03/11/2017 262.50p 262.50p 225.00p 262.50p 0
02/11/2017 262.50p 300.00p 225.00p 262.50p 0
01/11/2017 262.50p 262.50p 262.50p 262.50p 0
31/10/2017 262.50p 262.50p 262.50p 262.50p 0
30/10/2017 262.50p 262.50p 262.50p 262.50p 0
27/10/2017 262.50p 283.50p 225.00p 262.50p 200
26/10/2017 262.50p 268.50p 225.00p 262.50p 438

*Close Price adjusted for both dividends and splits