Sabre Insurance Group (SBRE) Share Price

Insurance Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Sabre Insurance Group

Date Open High Low Close* Volume
30/08/2019 255.00p 265.50p 255.00p 260.00p 717241
29/08/2019 262.00p 270.00p 260.25p 263.00p 728412
28/08/2019 260.00p 266.00p 260.00p 263.00p 111391
27/08/2019 269.00p 270.00p 263.50p 264.50p 97097
23/08/2019 265.00p 267.00p 262.50p 264.50p 107978
22/08/2019 269.50p 269.50p 262.50p 264.50p 142558
21/08/2019 270.00p 270.00p 258.50p 269.00p 93420
20/08/2019 269.50p 269.50p 264.00p 267.50p 238276
19/08/2019 257.00p 267.50p 257.00p 266.00p 235696
16/08/2019 265.50p 266.50p 262.50p 263.50p 338588
15/08/2019 267.00p 267.00p 262.50p 264.50p 81690
14/08/2019 267.50p 267.50p 261.00p 262.50p 271964
13/08/2019 270.00p 270.00p 259.00p 261.50p 821325
12/08/2019 267.50p 270.00p 260.00p 260.00p 285814
09/08/2019 269.00p 269.00p 259.50p 263.50p 83936
08/08/2019 258.50p 263.00p 257.00p 259.50p 46760
07/08/2019 261.00p 269.50p 257.00p 261.00p 166993
06/08/2019 264.50p 264.50p 260.00p 260.00p 275269
05/08/2019 268.00p 268.00p 260.00p 263.50p 285506
02/08/2019 271.00p 271.50p 265.00p 266.00p 121512
01/08/2019 266.50p 278.00p 262.00p 271.00p 972452
31/07/2019 269.50p 273.80p 262.00p 264.50p 793910
30/07/2019 276.00p 279.69p 268.00p 269.50p 130934
29/07/2019 280.50p 282.50p 276.00p 278.00p 1501729
26/07/2019 285.00p 285.00p 279.50p 282.50p 73070
25/07/2019 286.00p 286.00p 279.00p 282.50p 630442
24/07/2019 286.00p 286.00p 281.50p 283.00p 66088
23/07/2019 286.50p 286.50p 280.60p 282.50p 204993
22/07/2019 287.00p 289.50p 284.00p 286.50p 129968
19/07/2019 290.00p 290.00p 284.00p 285.50p 224154
18/07/2019 288.00p 288.00p 286.50p 287.00p 49316
17/07/2019 290.00p 290.00p 284.00p 287.50p 68275
16/07/2019 288.00p 288.50p 284.50p 287.00p 1871821
15/07/2019 287.00p 288.50p 286.00p 286.00p 82431
12/07/2019 287.00p 287.00p 283.00p 285.50p 44371
11/07/2019 287.00p 287.00p 283.50p 284.00p 247770
10/07/2019 285.50p 285.50p 284.00p 284.00p 92688
09/07/2019 284.50p 285.50p 280.50p 284.50p 870750
08/07/2019 283.00p 285.00p 281.50p 282.50p 80813
05/07/2019 283.00p 285.00p 280.00p 282.00p 87663
04/07/2019 281.00p 283.00p 280.50p 283.00p 183385
03/07/2019 276.50p 281.50p 274.00p 281.00p 177015
02/07/2019 275.00p 277.00p 267.50p 276.00p 104129
01/07/2019 275.00p 275.00p 269.92p 270.00p 119000
28/06/2019 266.00p 274.50p 266.00p 273.00p 317132
27/06/2019 270.00p 274.50p 267.50p 269.50p 180061
26/06/2019 270.00p 270.00p 263.10p 267.50p 272188
25/06/2019 261.00p 264.00p 260.00p 264.00p 209632
24/06/2019 264.00p 264.00p 260.50p 261.50p 75424
21/06/2019 260.00p 262.50p 257.50p 261.00p 1728355
20/06/2019 262.00p 263.50p 260.00p 260.00p 892604
19/06/2019 264.50p 264.50p 260.50p 261.00p 174000
18/06/2019 266.00p 266.00p 259.00p 260.00p 335853
17/06/2019 264.50p 265.55p 260.00p 262.50p 177369
14/06/2019 264.50p 267.00p 258.50p 260.00p 188628
13/06/2019 261.00p 263.00p 258.00p 261.50p 1913378
12/06/2019 252.00p 257.50p 252.00p 256.50p 93589
11/06/2019 256.00p 259.00p 254.50p 256.00p 231321
10/06/2019 254.00p 257.00p 253.50p 255.50p 725955
07/06/2019 255.00p 257.00p 252.50p 253.50p 186141
06/06/2019 257.50p 265.00p 255.50p 255.50p 152651
05/06/2019 259.50p 260.50p 255.00p 255.50p 166888
04/06/2019 253.00p 260.00p 253.00p 258.00p 170529
03/06/2019 255.00p 261.00p 255.00p 255.00p 280980
31/05/2019 264.00p 266.23p 255.00p 255.00p 627400
30/05/2019 261.00p 270.00p 261.00p 261.50p 96567
29/05/2019 263.50p 264.50p 261.00p 261.50p 165969
28/05/2019 255.00p 265.50p 255.00p 264.00p 245762
24/05/2019 255.00p 264.00p 255.00p 261.50p 323840
23/05/2019 258.00p 264.50p 256.50p 261.50p 1515297
22/05/2019 270.00p 275.97p 264.50p 264.50p 676427
21/05/2019 274.50p 278.00p 274.00p 277.50p 471385
20/05/2019 275.00p 276.00p 272.00p 274.00p 69468
17/05/2019 279.00p 279.00p 272.00p 274.00p 56569
16/05/2019 276.50p 279.00p 272.50p 273.00p 167773
15/05/2019 273.50p 277.50p 272.50p 276.50p 57190
14/05/2019 272.50p 277.50p 269.50p 277.00p 436430
13/05/2019 267.00p 273.50p 267.00p 272.00p 187686
10/05/2019 269.50p 273.50p 266.00p 273.00p 737909
09/05/2019 267.50p 269.00p 265.00p 267.00p 107141
08/05/2019 273.00p 282.71p 268.24p 269.00p 148505
07/05/2019 263.00p 281.80p 263.00p 268.50p 701878
03/05/2019 265.00p 269.00p 265.00p 268.00p 1693882
02/05/2019 266.50p 269.50p 263.50p 268.00p 575466
01/05/2019 273.00p 273.00p 263.50p 266.00p 75334
30/04/2019 266.00p 268.00p 266.00p 266.00p 522069
29/04/2019 269.50p 270.63p 266.00p 267.00p 1068399
26/04/2019 282.00p 282.00p 270.50p 270.50p 274001
25/04/2019 278.50p 289.53p 274.82p 276.50p 206581
24/04/2019 283.00p 290.00p 283.00p 285.50p 815316
23/04/2019 287.00p 290.79p 284.50p 284.50p 146956
18/04/2019 289.50p 289.98p 283.15p 286.00p 264226
17/04/2019 289.00p 290.00p 286.00p 286.00p 465668
16/04/2019 284.00p 294.00p 284.00p 288.50p 200574
15/04/2019 294.00p 294.00p 288.00p 288.00p 126274
12/04/2019 287.50p 290.49p 286.00p 287.00p 229653
11/04/2019 293.50p 293.50p 288.00p 288.00p 116234
10/04/2019 292.50p 294.00p 287.50p 292.50p 3332883
09/04/2019 293.00p 293.50p 289.00p 290.00p 277154
08/04/2019 294.00p 294.00p 287.50p 287.50p 204913
05/04/2019 287.00p 293.50p 286.78p 291.00p 130530
04/04/2019 288.50p 288.50p 284.50p 286.00p 167942
03/04/2019 283.00p 288.00p 283.00p 287.00p 88114
02/04/2019 275.00p 284.50p 275.00p 283.50p 109457
01/04/2019 280.00p 289.88p 278.59p 280.00p 397681
29/03/2019 290.00p 290.00p 285.00p 286.00p 248814
28/03/2019 290.00p 292.00p 280.00p 286.00p 237541
27/03/2019 291.00p 294.00p 288.00p 294.00p 114877
26/03/2019 285.00p 291.00p 285.00p 288.00p 83118
25/03/2019 285.00p 289.00p 285.00p 288.00p 86035
22/03/2019 295.00p 295.00p 288.00p 291.00p 97776
21/03/2019 295.00p 295.00p 289.00p 290.00p 91953
20/03/2019 295.00p 295.00p 286.00p 290.00p 132328
19/03/2019 292.00p 292.00p 287.00p 287.00p 186964
18/03/2019 292.00p 294.00p 285.00p 288.00p 105440
15/03/2019 284.00p 292.00p 279.00p 292.00p 267838
14/03/2019 281.00p 285.00p 275.00p 284.00p 192942
13/03/2019 285.00p 285.00p 275.00p 276.00p 115312
12/03/2019 285.00p 285.00p 277.00p 279.00p 52775
11/03/2019 277.00p 282.00p 275.00p 280.00p 87188
08/03/2019 276.00p 282.00p 275.00p 277.00p 40728
07/03/2019 285.00p 285.00p 276.00p 277.00p 95168
06/03/2019 285.00p 285.00p 275.00p 280.00p 134313
05/03/2019 283.00p 284.00p 279.00p 280.00p 119945
04/03/2019 280.00p 282.00p 277.00p 278.00p 95704
01/03/2019 274.00p 280.00p 269.00p 278.00p 106265
28/02/2019 270.00p 273.00p 265.00p 269.00p 142211
27/02/2019 285.00p 285.00p 269.00p 269.00p 116843
26/02/2019 286.00p 286.00p 277.00p 277.00p 59317
25/02/2019 283.00p 284.00p 278.00p 280.00p 96575
22/02/2019 286.00p 286.00p 282.00p 283.00p 326746
21/02/2019 276.00p 286.00p 276.00p 284.00p 275855
20/02/2019 280.00p 283.00p 280.00p 283.00p 89914
19/02/2019 285.00p 288.00p 280.00p 282.00p 209253
18/02/2019 285.00p 288.00p 282.00p 284.00p 115902
15/02/2019 279.00p 289.00p 277.00p 283.00p 183157
14/02/2019 277.00p 281.00p 273.00p 277.00p 162376
13/02/2019 277.00p 279.00p 276.00p 279.00p 66053
12/02/2019 278.00p 284.00p 277.00p 278.00p 96190
11/02/2019 281.00p 288.00p 280.00p 283.00p 100524
08/02/2019 275.00p 283.00p 275.00p 281.00p 85994
07/02/2019 275.00p 283.00p 275.00p 281.00p 86537
06/02/2019 276.00p 281.00p 275.00p 280.00p 47898
05/02/2019 290.00p 290.00p 278.00p 281.00p 120813
04/02/2019 280.00p 289.00p 280.00p 283.00p 240491
01/02/2019 274.00p 287.00p 274.00p 281.00p 117828
31/01/2019 274.00p 284.00p 274.00p 284.00p 187628
30/01/2019 270.00p 285.00p 270.00p 283.00p 138828
29/01/2019 270.00p 281.28p 270.00p 281.00p 118436
28/01/2019 271.00p 278.00p 271.00p 275.00p 100886
25/01/2019 262.00p 277.00p 262.00p 276.00p 118237
24/01/2019 273.00p 279.00p 269.00p 276.00p 205525
23/01/2019 256.00p 269.00p 256.00p 267.00p 113093
22/01/2019 275.00p 275.00p 266.00p 266.00p 494885
21/01/2019 261.00p 277.12p 261.00p 273.00p 118768
18/01/2019 271.00p 275.00p 261.00p 274.00p 221563
17/01/2019 263.00p 270.00p 260.00p 264.00p 235557
16/01/2019 259.00p 264.00p 258.00p 264.00p 191717
15/01/2019 255.00p 263.00p 253.00p 256.00p 428861
14/01/2019 269.00p 269.00p 260.00p 262.00p 339245
11/01/2019 269.00p 274.00p 264.00p 268.00p 230925
10/01/2019 263.00p 270.00p 262.50p 267.00p 173568
09/01/2019 270.00p 270.00p 261.00p 266.00p 279209
08/01/2019 265.00p 273.00p 265.00p 265.00p 218832
07/01/2019 265.00p 268.00p 263.00p 267.00p 148165
04/01/2019 259.00p 270.00p 259.00p 266.00p 149473
03/01/2019 278.00p 278.00p 264.00p 266.00p 180979
02/01/2019 280.00p 280.00p 268.00p 273.00p 180614
31/12/2018 285.00p 285.00p 273.00p 273.00p 64696
28/12/2018 263.00p 283.00p 263.00p 280.00p 4165104
27/12/2018 270.00p 275.00p 260.00p 260.00p 309501
24/12/2018 267.00p 267.00p 266.00p 267.00p 104954
21/12/2018 264.00p 267.00p 262.00p 266.00p 1683853
20/12/2018 262.00p 267.00p 260.00p 264.00p 196614
19/12/2018 272.00p 272.00p 258.00p 262.00p 539743
18/12/2018 271.00p 271.00p 262.00p 266.00p 187338
17/12/2018 265.00p 271.00p 262.42p 267.00p 149716
14/12/2018 258.00p 265.00p 254.00p 264.00p 189617
13/12/2018 268.00p 268.00p 256.00p 262.00p 179146
12/12/2018 272.00p 276.00p 267.00p 270.00p 226400
11/12/2018 275.00p 275.00p 267.00p 272.00p 165757
10/12/2018 287.00p 287.00p 273.00p 273.00p 135205
07/12/2018 290.00p 290.00p 280.00p 282.00p 109531
06/12/2018 296.00p 296.00p 283.32p 287.00p 134298
05/12/2018 282.00p 291.00p 277.20p 287.00p 230462
04/12/2018 280.00p 286.00p 280.00p 283.00p 59523
03/12/2018 282.00p 296.00p 280.00p 285.00p 1171796
30/11/2018 301.00p 301.00p 280.00p 288.00p 360641
29/11/2018 286.00p 290.00p 281.00p 287.00p 148139
28/11/2018 270.00p 288.00p 270.00p 285.00p 134803
27/11/2018 277.00p 286.00p 273.00p 284.00p 154106
26/11/2018 275.00p 286.40p 271.24p 278.00p 96103
23/11/2018 265.00p 278.00p 265.00p 276.00p 201682
22/11/2018 263.00p 273.00p 261.00p 267.00p 167312
21/11/2018 255.00p 268.00p 253.00p 265.00p 160512
20/11/2018 257.00p 263.00p 251.00p 255.00p 113529
19/11/2018 259.00p 259.00p 251.00p 258.00p 67595
16/11/2018 257.00p 258.00p 254.00p 254.00p 42300
15/11/2018 263.00p 263.00p 256.00p 258.00p 178964
14/11/2018 259.00p 261.00p 255.00p 258.00p 111726

*Close Price adjusted for both dividends and splits