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
24/04/2014 9,750.00p 9,900.00p 9,600.00p 9,900.00p 20
23/04/2014 9,750.00p 9,945.00p 9,750.00p 9,750.00p 100
22/04/2014 9,750.00p 10,500.00p 9,750.00p 9,750.00p 55
17/04/2014 10,200.00p 10,200.00p 9,000.00p 9,750.00p 85
16/04/2014 10,200.00p 10,200.00p 9,360.00p 10,200.00p 66
15/04/2014 10,200.00p 10,200.00p 9,906.00p 10,200.00p 7
14/04/2014 10,200.00p 10,278.00p 10,140.00p 10,200.00p 7
11/04/2014 10,200.00p 10,200.00p 10,140.00p 10,200.00p 10
10/04/2014 10,050.00p 10,278.00p 9,750.00p 9,750.00p 56
09/04/2014 9,750.00p 10,061.25p 9,000.00p 9,750.00p 154
08/04/2014 9,750.00p 9,900.00p 9,012.00p 9,750.00p 0
07/04/2014 9,900.00p 9,900.00p 9,012.00p 9,750.00p 43
04/04/2014 10,050.00p 10,050.00p 9,600.00p 9,900.00p 32
03/04/2014 10,050.00p 10,140.00p 9,600.00p 9,750.00p 19
02/04/2014 10,050.00p 10,200.00p 9,609.00p 10,050.00p 40
01/04/2014 10,050.00p 10,050.00p 9,600.00p 10,050.00p 0
31/03/2014 10,050.00p 10,050.00p 9,600.00p 10,050.00p 0
28/03/2014 10,050.00p 10,050.00p 9,600.00p 9,750.00p 31
27/03/2014 10,050.00p 10,050.00p 9,600.00p 10,050.00p 33
26/03/2014 10,200.00p 10,305.00p 9,600.00p 10,050.00p 22
25/03/2014 10,200.00p 10,500.00p 9,918.12p 10,200.00p 0
24/03/2014 10,200.00p 10,500.00p 9,918.12p 10,200.00p 24
21/03/2014 10,200.00p 10,200.00p 9,900.00p 10,200.00p 33
20/03/2014 10,350.00p 10,500.00p 9,600.00p 10,200.00p 104
19/03/2014 10,650.00p 10,800.00p 9,900.00p 10,350.00p 92
18/03/2014 10,650.00p 10,650.00p 10,200.00p 10,650.00p 48
17/03/2014 10,650.00p 10,950.00p 10,500.00p 10,650.00p 0
14/03/2014 10,950.00p 10,950.00p 10,599.00p 10,650.00p 17
13/03/2014 10,950.00p 10,950.00p 10,545.27p 10,950.00p 0
12/03/2014 10,950.00p 10,950.00p 10,545.27p 10,950.00p 21
11/03/2014 10,875.00p 11,232.00p 10,380.00p 10,950.00p 114
10/03/2014 10,875.00p 11,400.00p 10,875.00p 10,875.00p 44
07/03/2014 11,100.00p 11,100.00p 10,599.00p 10,875.00p 38
06/03/2014 11,100.00p 11,304.00p 10,800.00p 11,100.00p 11
05/03/2014 11,100.00p 11,304.00p 10,800.00p 11,100.00p 31
04/03/2014 10,800.00p 11,100.00p 10,800.00p 11,100.00p 161
03/03/2014 10,050.00p 10,800.00p 9,600.00p 10,800.00p 553
28/02/2014 9,750.00p 9,750.00p 9,462.00p 9,600.00p 0
27/02/2014 9,750.00p 9,750.00p 9,462.00p 9,750.00p 2
26/02/2014 9,600.00p 9,900.00p 9,462.00p 9,750.00p 13
25/02/2014 9,600.00p 9,900.00p 9,600.00p 9,600.00p 10
24/02/2014 10,050.00p 10,119.00p 9,300.00p 9,600.00p 174
21/02/2014 9,900.00p 10,050.00p 9,600.00p 10,050.00p 55
20/02/2014 9,900.00p 9,900.00p 9,600.00p 9,900.00p 9
19/02/2014 9,900.00p 10,050.00p 9,600.00p 9,900.00p 0
18/02/2014 10,050.00p 10,050.00p 9,600.00p 9,900.00p 78
17/02/2014 10,050.00p 10,050.00p 9,900.00p 10,050.00p 49
14/02/2014 9,900.00p 10,200.00p 9,900.00p 10,050.00p 69
13/02/2014 9,600.00p 10,185.00p 9,600.00p 9,900.00p 245
12/02/2014 8,625.00p 10,098.00p 8,550.00p 9,600.00p 1923
11/02/2014 9,450.00p 9,450.00p 8,100.00p 8,550.00p 399
10/02/2014 9,450.00p 9,450.00p 9,000.00p 9,450.00p 13
07/02/2014 9,450.00p 9,450.00p 9,000.00p 9,450.00p 0
06/02/2014 9,450.00p 9,450.00p 9,000.00p 9,450.00p 33
05/02/2014 9,450.00p 9,633.00p 9,450.00p 9,450.00p 0
04/02/2014 9,450.00p 9,633.00p 9,450.00p 9,450.00p 3
03/02/2014 9,600.00p 9,720.00p 9,300.00p 9,450.00p 35
31/01/2014 9,750.00p 9,750.00p 9,330.00p 9,600.00p 50
30/01/2014 9,750.00p 9,750.00p 9,615.00p 9,750.00p 28
29/01/2014 9,750.00p 9,750.00p 9,615.00p 9,750.00p 0
28/01/2014 9,750.00p 9,750.00p 9,615.00p 9,750.00p 5
27/01/2014 9,750.00p 9,750.00p 9,600.00p 9,750.00p 1
24/01/2014 9,750.00p 9,750.00p 9,600.00p 9,750.00p 18
23/01/2014 9,750.00p 9,750.00p 9,615.00p 9,750.00p 13
22/01/2014 9,750.00p 9,750.00p 9,615.00p 9,750.00p 0
21/01/2014 9,750.00p 9,750.00p 9,615.00p 9,750.00p 23
20/01/2014 9,750.00p 9,750.00p 9,600.00p 9,750.00p 12
17/01/2014 9,750.00p 10,050.00p 9,000.00p 9,750.00p 278
16/01/2014 10,800.00p 10,800.00p 9,600.00p 9,750.00p 433
15/01/2014 10,800.00p 10,890.00p 10,500.00p 10,800.00p 37
14/01/2014 10,800.00p 10,800.00p 10,500.00p 10,800.00p 3
13/01/2014 10,800.00p 10,890.00p 10,800.00p 10,800.00p 2
10/01/2014 10,800.00p 10,800.00p 10,800.00p 10,800.00p 42
09/01/2014 10,800.00p 10,800.00p 10,500.00p 10,800.00p 8
08/01/2014 10,650.00p 10,800.00p 10,500.00p 10,800.00p 246
07/01/2014 10,650.00p 10,803.00p 10,200.00p 10,650.00p 53
06/01/2014 9,375.00p 10,650.00p 9,300.00p 10,650.00p 198
03/01/2014 9,375.00p 9,375.00p 9,300.00p 9,375.00p 7
02/01/2014 9,375.00p 9,450.00p 9,150.00p 9,375.00p 0
31/12/2013 9,375.00p 9,450.00p 9,150.00p 9,375.00p 0
30/12/2013 9,375.00p 9,450.00p 9,150.00p 9,375.00p 0
27/12/2013 9,375.00p 9,375.00p 9,150.00p 9,375.00p 80
24/12/2013 9,150.00p 9,375.00p 9,150.00p 9,375.00p 50
23/12/2013 9,150.00p 9,270.00p 9,150.00p 9,150.00p 1
20/12/2013 9,150.00p 9,150.00p 9,105.00p 9,150.00p 142
19/12/2013 9,150.00p 9,294.00p 9,150.00p 9,150.00p 11
18/12/2013 9,150.00p 9,450.00p 9,000.00p 9,150.00p 0
17/12/2013 9,150.00p 9,450.00p 9,000.00p 9,450.00p 42
16/12/2013 9,450.00p 9,450.00p 9,150.00p 9,150.00p 13
13/12/2013 9,450.00p 9,510.00p 9,300.00p 9,450.00p 4
12/12/2013 9,900.00p 9,900.00p 9,300.00p 9,450.00p 130
11/12/2013 9,900.00p 9,990.00p 9,450.00p 9,450.00p 8
10/12/2013 9,900.00p 9,900.00p 9,600.00p 9,900.00p 12
09/12/2013 9,900.00p 10,002.00p 9,900.00p 9,900.00p 6
06/12/2013 9,900.00p 10,065.00p 9,450.00p 9,450.00p 0
05/12/2013 9,900.00p 10,065.00p 9,600.00p 9,900.00p 22
04/12/2013 10,650.00p 10,650.00p 9,000.00p 9,900.00p 305
03/12/2013 10,650.00p 10,650.00p 10,500.00p 10,650.00p 76
02/12/2013 10,800.00p 10,800.00p 10,506.00p 10,650.00p 4
29/11/2013 10,800.00p 10,800.00p 10,500.00p 10,800.00p 5
28/11/2013 11,100.00p 11,100.00p 10,500.00p 10,800.00p 14
27/11/2013 11,100.00p 11,100.00p 10,800.00p 11,100.00p 0
26/11/2013 11,100.00p 11,100.00p 10,800.00p 11,100.00p 2
25/11/2013 11,250.00p 11,250.00p 10,457.61p 11,100.00p 62
22/11/2013 11,250.00p 11,250.00p 10,800.00p 11,250.00p 10
21/11/2013 11,400.00p 11,400.00p 10,800.00p 11,250.00p 45
20/11/2013 11,400.00p 11,400.00p 11,370.00p 11,400.00p 0
19/11/2013 11,400.00p 11,400.00p 11,370.00p 11,400.00p 4
18/11/2013 11,475.00p 11,475.00p 11,250.00p 11,400.00p 14
15/11/2013 11,475.00p 11,475.00p 11,385.00p 11,475.00p 3
14/11/2013 11,625.00p 11,625.00p 11,250.00p 11,475.00p 112
13/11/2013 11,625.00p 11,625.00p 11,250.00p 11,625.00p 0
12/11/2013 11,625.00p 11,625.00p 11,250.00p 11,625.00p 5
11/11/2013 11,625.00p 11,640.00p 11,550.00p 11,625.00p 0
08/11/2013 11,550.00p 11,640.00p 11,550.00p 11,625.00p 9
07/11/2013 11,550.00p 11,640.00p 11,100.00p 11,550.00p 42
06/11/2013 11,400.00p 11,700.00p 11,100.00p 11,550.00p 0
05/11/2013 11,700.00p 11,700.00p 11,100.00p 11,400.00p 12
04/11/2013 11,700.00p 11,775.00p 11,400.00p 11,700.00p 34
01/11/2013 12,000.00p 12,000.00p 11,400.00p 11,700.00p 81
31/10/2013 12,150.00p 12,225.00p 11,700.00p 12,000.00p 57
30/10/2013 12,150.00p 12,225.00p 12,150.00p 12,150.00p 10
29/10/2013 12,300.00p 12,300.00p 11,700.00p 12,150.00p 63
28/10/2013 12,300.00p 12,366.00p 12,000.30p 12,300.00p 33
25/10/2013 12,300.00p 12,450.00p 12,150.00p 12,300.00p 22
24/10/2013 11,925.00p 12,450.00p 11,925.00p 12,300.00p 57
23/10/2013 13,050.00p 13,347.00p 11,100.00p 11,925.00p 1028
22/10/2013 13,125.00p 13,471.50p 12,930.00p 13,050.00p 925
21/10/2013 12,750.00p 13,500.00p 12,600.00p 13,125.00p 282
18/10/2013 12,750.00p 13,227.00p 12,390.00p 12,750.00p 151
17/10/2013 11,550.00p 13,188.00p 11,550.00p 12,750.00p 621
16/10/2013 11,175.00p 11,991.00p 11,175.00p 11,550.00p 467
15/10/2013 11,175.00p 11,550.00p 10,800.00p 11,175.00p 128
14/10/2013 11,550.00p 11,550.00p 10,950.00p 11,175.00p 250
11/10/2013 11,550.00p 11,610.00p 11,400.00p 11,550.00p 38
10/10/2013 11,100.00p 11,580.00p 11,100.00p 11,550.00p 406
09/10/2013 10,500.00p 11,550.00p 10,500.00p 11,550.00p 1661
08/10/2013 10,050.00p 11,100.00p 9,450.00p 10,500.00p 1680
07/10/2013 8,700.00p 10,200.00p 8,700.00p 9,450.00p 2542
04/10/2013 8,400.00p 8,475.00p 7,800.00p 8,400.00p 51
03/10/2013 8,400.00p 8,400.00p 8,100.00p 8,400.00p 0
02/10/2013 8,100.00p 8,400.00p 8,100.00p 8,400.00p 310
01/10/2013 8,550.00p 8,550.00p 7,800.00p 8,100.00p 210
30/09/2013 8,400.00p 8,400.00p 7,800.00p 8,400.00p 22
27/09/2013 8,400.00p 8,988.00p 8,250.00p 8,400.00p 6
26/09/2013 8,550.00p 8,850.00p 8,400.00p 8,400.00p 0
25/09/2013 8,550.00p 8,850.00p 8,550.00p 8,550.00p 133
24/09/2013 8,550.00p 9,000.00p 8,550.00p 8,550.00p 0
23/09/2013 8,550.00p 9,000.00p 8,550.00p 8,550.00p 0
20/09/2013 8,550.00p 9,000.00p 8,550.00p 8,550.00p 12
19/09/2013 8,550.00p 8,550.00p 8,235.00p 8,550.00p 1
18/09/2013 8,550.00p 8,550.00p 8,235.00p 8,550.00p 8
17/09/2013 8,550.00p 8,550.00p 8,235.00p 8,550.00p 0
16/09/2013 8,550.00p 8,550.00p 8,235.00p 8,550.00p 0
13/09/2013 8,550.00p 8,550.00p 8,235.00p 8,550.00p 0
12/09/2013 8,550.00p 8,550.00p 8,235.00p 8,550.00p 15
11/09/2013 8,550.00p 8,550.00p 8,235.00p 8,550.00p 0
10/09/2013 8,550.00p 8,550.00p 8,235.00p 8,550.00p 7
09/09/2013 8,250.00p 9,000.00p 7,980.00p 8,550.00p 17
06/09/2013 8,400.00p 8,400.00p 7,500.00p 8,250.00p 34
05/09/2013 8,400.00p 8,400.00p 8,010.00p 8,400.00p 13
04/09/2013 8,250.00p 9,000.00p 7,980.00p 8,400.00p 8
03/09/2013 7,950.00p 8,400.00p 7,950.00p 8,250.00p 61
02/09/2013 7,800.00p 8,325.00p 7,500.00p 7,950.00p 22
30/08/2013 7,800.00p 7,800.00p 7,500.00p 7,800.00p 42
29/08/2013 7,800.00p 7,800.00p 7,530.00p 7,800.00p 6
28/08/2013 7,950.00p 7,950.00p 7,545.00p 7,800.00p 19
27/08/2013 7,950.00p 7,950.00p 7,500.00p 7,950.00p 19
23/08/2013 7,950.00p 8,400.00p 7,545.00p 7,950.00p 0
22/08/2013 7,950.00p 8,400.00p 7,545.00p 7,950.00p 50
21/08/2013 7,950.00p 8,400.00p 7,332.00p 7,950.00p 0
20/08/2013 7,800.00p 8,400.00p 7,332.00p 7,950.00p 25
19/08/2013 7,800.00p 8,348.13p 7,650.00p 7,800.00p 0
16/08/2013 7,800.00p 8,348.13p 7,650.00p 7,800.00p 0
15/08/2013 7,650.00p 8,348.13p 7,650.00p 7,800.00p 24
14/08/2013 7,650.00p 7,650.00p 7,200.00p 7,650.00p 1
13/08/2013 7,650.00p 7,650.00p 7,200.00p 7,650.00p 2
12/08/2013 7,650.00p 7,800.00p 7,200.00p 7,650.00p 0
09/08/2013 7,800.00p 7,800.00p 7,200.00p 7,650.00p 17
08/08/2013 7,500.00p 8,201.25p 6,900.00p 7,800.00p 40
07/08/2013 7,500.00p 7,950.00p 6,900.00p 7,650.00p 13
06/08/2013 7,500.00p 7,650.00p 7,245.00p 7,500.00p 0
05/08/2013 7,500.00p 7,650.00p 7,245.00p 7,500.00p 6
02/08/2013 7,500.00p 7,650.00p 7,245.00p 7,650.00p 0
01/08/2013 7,650.00p 7,650.00p 7,245.00p 7,650.00p 0
31/07/2013 7,650.00p 7,650.00p 7,245.00p 7,650.00p 2
30/07/2013 7,650.00p 7,650.00p 7,245.00p 7,650.00p 0
29/07/2013 7,650.00p 7,950.00p 7,200.00p 7,650.00p 0
26/07/2013 7,650.00p 7,950.00p 7,200.00p 7,650.00p 81
25/07/2013 7,500.00p 8,100.00p 7,500.00p 7,650.00p 108
24/07/2013 7,200.00p 7,500.00p 6,900.00p 7,500.00p 69
23/07/2013 7,500.00p 7,500.00p 6,600.00p 7,200.00p 71
22/07/2013 7,500.00p 7,500.00p 7,497.00p 7,500.00p 3
19/07/2013 7,500.00p 7,500.00p 7,497.00p 7,500.00p 0
18/07/2013 7,500.00p 7,500.00p 7,497.00p 7,500.00p 0
17/07/2013 7,500.00p 7,500.00p 7,497.00p 7,500.00p 7
16/07/2013 7,200.00p 7,500.00p 7,200.00p 7,500.00p 16
15/07/2013 7,950.00p 7,950.00p 6,603.00p 7,200.00p 133
12/07/2013 8,400.00p 8,550.00p 7,500.00p 7,950.00p 41
11/07/2013 8,550.00p 8,550.00p 7,950.00p 8,550.00p 17

*Close Price adjusted for both dividends and splits