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
08/03/2007 20,025.00p 20,025.00p 19,950.00p 19,950.00p 18
07/03/2007 20,250.00p 20,250.00p 20,250.00p 20,250.00p 8
06/03/2007 20,550.00p 20,550.00p 20,250.00p 20,250.00p 13
05/03/2007 20,250.00p 20,550.00p 20,250.00p 20,550.00p 40
02/03/2007 20,550.00p 20,550.00p 20,550.00p 20,550.00p 0
01/03/2007 20,550.00p 20,550.00p 20,550.00p 20,550.00p 7
28/02/2007 20,550.00p 20,550.00p 20,250.00p 20,550.00p 5
27/02/2007 20,850.00p 20,850.00p 20,550.00p 20,550.00p 12
26/02/2007 20,850.00p 20,850.00p 20,850.00p 20,850.00p 3
23/02/2007 20,850.00p 20,850.00p 20,850.00p 20,850.00p 0
22/02/2007 20,850.00p 20,850.00p 20,850.00p 20,850.00p 5
21/02/2007 20,850.00p 20,850.00p 20,850.00p 20,850.00p 33
20/02/2007 20,850.00p 20,850.00p 20,850.00p 20,850.00p 3
19/02/2007 21,150.00p 21,150.00p 20,700.00p 20,850.00p 0
16/02/2007 21,150.00p 21,150.00p 21,150.00p 21,150.00p 0
15/02/2007 21,150.00p 21,150.00p 20,850.00p 21,150.00p 7
14/02/2007 21,150.00p 21,150.00p 21,150.00p 21,150.00p 0
13/02/2007 21,150.00p 21,150.00p 21,150.00p 21,150.00p 0
12/02/2007 21,150.00p 21,150.00p 21,150.00p 21,150.00p 0
09/02/2007 21,150.00p 21,150.00p 21,150.00p 21,150.00p 16
08/02/2007 21,150.00p 21,150.00p 21,150.00p 21,150.00p 23
07/02/2007 21,300.00p 21,300.00p 21,150.00p 21,150.00p 23
06/02/2007 22,650.00p 22,650.00p 21,300.00p 21,300.00p 84
05/02/2007 22,650.00p 22,650.00p 22,650.00p 22,650.00p 0
02/02/2007 22,650.00p 22,650.00p 22,650.00p 22,650.00p 2
01/02/2007 22,800.00p 22,800.00p 22,650.00p 22,650.00p 28
31/01/2007 22,800.00p 22,800.00p 22,800.00p 22,800.00p 46
30/01/2007 22,800.00p 22,800.00p 22,800.00p 22,800.00p 0
29/01/2007 22,650.00p 22,800.00p 22,650.00p 22,800.00p 29
26/01/2007 22,650.00p 22,650.00p 22,650.00p 22,650.00p 220
25/01/2007 22,050.00p 23,250.00p 22,050.00p 22,650.00p 416
24/01/2007 21,450.00p 21,450.00p 21,450.00p 21,450.00p 0
23/01/2007 21,450.00p 21,450.00p 21,450.00p 21,450.00p 0
22/01/2007 23,100.00p 23,100.00p 21,450.00p 21,450.00p 30
19/01/2007 23,100.00p 23,100.00p 23,100.00p 23,100.00p 22
18/01/2007 23,100.00p 23,100.00p 23,100.00p 23,100.00p 8
17/01/2007 23,250.00p 23,250.00p 23,100.00p 23,100.00p 12
16/01/2007 23,250.00p 23,250.00p 23,250.00p 23,250.00p 0
15/01/2007 19,500.00p 23,550.00p 19,500.00p 23,250.00p 295
12/01/2007 16,650.00p 19,500.00p 16,650.00p 19,350.00p 56
11/01/2007 16,650.00p 16,650.00p 16,650.00p 16,650.00p 43
10/01/2007 16,650.00p 16,650.00p 16,650.00p 16,650.00p 12
09/01/2007 16,650.00p 16,650.00p 16,650.00p 16,650.00p 1
08/01/2007 16,650.00p 16,650.00p 16,650.00p 16,650.00p 8
05/01/2007 16,650.00p 16,650.00p 16,650.00p 16,650.00p 1
04/01/2007 16,650.00p 16,650.00p 16,650.00p 16,650.00p 7
03/01/2007 16,650.00p 16,650.00p 16,650.00p 16,650.00p 0
02/01/2007 16,500.00p 16,650.00p 16,350.00p 16,650.00p 55
29/12/2006 16,500.00p 16,500.00p 16,500.00p 16,500.00p 6
28/12/2006 16,500.00p 16,500.00p 16,500.00p 16,500.00p 0
27/12/2006 16,500.00p 16,500.00p 16,500.00p 16,500.00p 77
22/12/2006 16,350.00p 16,500.00p 16,350.00p 16,500.00p 0
21/12/2006 16,350.00p 16,350.00p 16,350.00p 16,350.00p 24
20/12/2006 16,050.00p 16,500.00p 16,050.00p 16,500.00p 115

*Close Price adjusted for both dividends and splits