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
09/05/2022 25.50p 25.50p 24.00p 24.25p 89999
06/05/2022 25.75p 26.20p 25.03p 25.50p 126964
05/05/2022 24.00p 28.00p 24.00p 25.75p 692481
04/05/2022 24.75p 24.85p 23.15p 24.00p 133523
03/05/2022 25.25p 25.35p 24.55p 24.75p 111088
02/05/2022 25.00p 26.20p 24.85p 25.25p 379788
29/04/2022 25.00p 26.20p 24.85p 25.25p 379788
28/04/2022 25.25p 25.35p 24.75p 25.00p 234734
27/04/2022 28.25p 28.38p 24.12p 25.20p 1444670
26/04/2022 20.00p 27.00p 20.00p 26.75p 1556045
25/04/2022 19.25p 20.90p 19.01p 20.00p 633514
22/04/2022 18.88p 19.75p 18.78p 19.25p 493598
21/04/2022 18.25p 19.07p 18.10p 18.88p 150045
20/04/2022 17.87p 18.49p 17.85p 18.25p 84500
19/04/2022 18.13p 18.13p 17.80p 17.87p 107479
18/04/2022 18.38p 18.38p 17.89p 18.13p 92509
15/04/2022 18.38p 18.38p 17.89p 18.13p 92509
14/04/2022 18.38p 18.38p 17.89p 18.13p 92509
13/04/2022 17.75p 19.31p 17.75p 18.38p 467546
12/04/2022 17.25p 17.83p 17.01p 17.75p 140706
11/04/2022 16.75p 17.56p 16.17p 17.25p 395396
08/04/2022 16.88p 16.99p 16.02p 16.75p 291831
07/04/2022 17.25p 17.25p 16.29p 16.88p 344906
06/04/2022 17.25p 18.00p 17.00p 17.25p 331305
05/04/2022 18.63p 18.65p 17.10p 17.25p 420575
04/04/2022 18.25p 20.00p 18.00p 18.63p 1779307
01/04/2022 19.25p 19.25p 17.88p 18.25p 505962
31/03/2022 19.25p 20.50p 19.02p 19.25p 554431
30/03/2022 19.25p 19.50p 19.21p 19.25p 90575
29/03/2022 19.75p 19.85p 19.00p 19.25p 162280
28/03/2022 20.25p 20.25p 19.50p 19.75p 107147
25/03/2022 21.25p 21.53p 20.00p 20.25p 539793
24/03/2022 20.25p 20.25p 20.00p 20.25p 7427
23/03/2022 20.50p 20.82p 20.00p 20.25p 38510
22/03/2022 21.00p 21.00p 20.50p 20.50p 33173
21/03/2022 21.00p 21.09p 20.55p 21.00p 30161
18/03/2022 21.00p 21.10p 20.71p 21.00p 4931
17/03/2022 21.00p 21.10p 20.65p 21.00p 32082
16/03/2022 21.00p 21.15p 20.65p 21.00p 52867
15/03/2022 20.75p 21.00p 20.11p 21.00p 50999
14/03/2022 21.25p 21.25p 20.61p 20.75p 49035
11/03/2022 21.50p 21.50p 20.50p 21.25p 85445
10/03/2022 21.25p 21.50p 21.01p 21.50p 33438
09/03/2022 21.25p 21.40p 20.60p 20.60p 48488
08/03/2022 21.75p 21.75p 21.00p 21.25p 35028
07/03/2022 21.75p 21.78p 21.50p 21.75p 79968
04/03/2022 22.25p 22.25p 21.50p 21.75p 111561
03/03/2022 22.25p 22.30p 22.08p 22.25p 97894
02/03/2022 22.75p 22.75p 22.25p 22.25p 21600
01/03/2022 22.75p 22.85p 22.53p 22.75p 44155
28/02/2022 23.25p 23.25p 22.53p 22.75p 118326
25/02/2022 23.25p 23.50p 23.03p 23.25p 25499
24/02/2022 23.50p 23.70p 23.03p 23.25p 110605
23/02/2022 24.25p 24.25p 24.00p 24.25p 4520
22/02/2022 24.75p 24.75p 24.05p 24.25p 51500
21/02/2022 25.25p 25.25p 24.00p 24.75p 120332
18/02/2022 25.50p 25.50p 25.03p 25.25p 33156
17/02/2022 25.50p 25.50p 25.05p 25.50p 59743
16/02/2022 25.50p 25.50p 25.05p 25.50p 27594
15/02/2022 25.25p 25.50p 25.03p 25.50p 32566
14/02/2022 26.25p 26.25p 25.00p 25.25p 120421
11/02/2022 26.25p 26.25p 25.75p 26.25p 144395
10/02/2022 26.25p 26.50p 26.00p 26.25p 177468
09/02/2022 26.50p 26.50p 25.00p 26.00p 48418
08/02/2022 26.50p 26.50p 26.00p 26.50p 40467
07/02/2022 26.50p 26.50p 26.00p 26.50p 165544
04/02/2022 26.75p 26.75p 25.86p 26.50p 239001
03/02/2022 27.25p 27.29p 26.50p 26.75p 231048
02/02/2022 32.50p 32.70p 27.00p 27.25p 2347258
01/02/2022 25.75p 29.50p 25.51p 29.25p 2764468
31/01/2022 26.00p 26.18p 25.25p 25.75p 43428
28/01/2022 26.00p 26.00p 25.51p 26.00p 95565
27/01/2022 26.75p 26.75p 25.50p 26.00p 145358
26/01/2022 26.75p 27.00p 26.05p 26.75p 290378
25/01/2022 26.50p 26.75p 26.25p 26.75p 70947
24/01/2022 27.75p 27.75p 25.25p 26.25p 528670
21/01/2022 28.25p 28.25p 27.00p 27.75p 289958
20/01/2022 28.25p 28.40p 27.55p 28.25p 48330
19/01/2022 28.75p 28.75p 28.00p 28.25p 91694
18/01/2022 27.50p 29.00p 27.49p 28.75p 576050
17/01/2022 27.50p 27.71p 27.16p 27.50p 123919
14/01/2022 28.00p 28.00p 27.10p 27.50p 83760
13/01/2022 27.25p 28.43p 27.25p 28.00p 241759
12/01/2022 28.40p 28.40p 27.15p 27.25p 312324
10/01/2022 28.00p 29.50p 27.76p 28.50p 589211
07/01/2022 27.00p 28.95p 26.81p 28.00p 648771
06/01/2022 26.50p 29.00p 26.12p 27.00p 968948
05/01/2022 26.50p 26.57p 26.00p 26.50p 32714
04/01/2022 25.60p 27.02p 25.32p 26.50p 581369
03/01/2022 26.00p 26.17p 25.20p 25.60p 242292
31/12/2021 26.00p 26.17p 25.20p 25.60p 242292
30/12/2021 27.00p 27.33p 25.65p 26.00p 263017
29/12/2021 26.50p 27.50p 26.50p 27.00p 382080
28/12/2021 26.50p 26.50p 26.00p 26.50p 38657
27/12/2021 26.50p 26.50p 26.00p 26.50p 38657
24/12/2021 26.50p 26.50p 26.00p 26.50p 38657
23/12/2021 27.50p 27.50p 26.00p 26.50p 384189
22/12/2021 30.50p 31.00p 26.50p 27.50p 550112
21/12/2021 30.50p 30.75p 29.00p 30.50p 55982
20/12/2021 30.50p 30.70p 30.00p 30.50p 5308
17/12/2021 30.50p 31.10p 30.05p 30.50p 77325
16/12/2021 29.50p 31.00p 29.50p 30.50p 123190
15/12/2021 30.50p 30.80p 29.00p 29.50p 42292
14/12/2021 30.75p 31.10p 30.00p 30.50p 63874
13/12/2021 30.25p 32.00p 29.80p 30.75p 440675
10/12/2021 29.00p 31.50p 28.50p 30.25p 547598
09/12/2021 28.25p 29.45p 28.11p 29.00p 183591
08/12/2021 27.50p 28.50p 27.05p 28.25p 261583
07/12/2021 27.50p 27.69p 27.00p 27.50p 57866
06/12/2021 28.50p 28.50p 27.00p 27.50p 98088
03/12/2021 28.50p 28.50p 28.00p 28.50p 47881
02/12/2021 28.50p 28.50p 28.00p 28.50p 107869
01/12/2021 28.50p 28.90p 28.00p 28.50p 134992
30/11/2021 27.00p 29.00p 26.55p 28.50p 570100
29/11/2021 27.00p 27.08p 26.50p 27.00p 15010
26/11/2021 27.50p 27.50p 26.50p 27.00p 47898
25/11/2021 27.50p 27.59p 27.00p 27.50p 47143
24/11/2021 27.50p 27.60p 27.00p 27.50p 54079
23/11/2021 27.50p 27.67p 27.00p 27.50p 171172
22/11/2021 28.50p 28.50p 27.05p 27.50p 123749
19/11/2021 28.75p 28.75p 27.50p 28.50p 91633
18/11/2021 28.75p 29.11p 28.08p 28.75p 32352
17/11/2021 29.25p 29.30p 27.10p 28.75p 241240
16/11/2021 29.75p 29.80p 29.00p 29.25p 363922
15/11/2021 30.25p 30.43p 29.05p 29.75p 734985
12/11/2021 30.75p 32.50p 29.10p 30.25p 1005530
11/11/2021 28.50p 35.50p 28.30p 30.75p 5047666
10/11/2021 23.75p 24.50p 23.51p 24.25p 233486
09/11/2021 24.00p 24.00p 23.51p 23.75p 168398
08/11/2021 24.00p 24.00p 23.53p 24.00p 60140
05/11/2021 25.00p 25.00p 23.00p 24.00p 157037
04/11/2021 25.50p 26.50p 24.50p 25.00p 364401
03/11/2021 25.25p 25.90p 24.10p 25.25p 182762
02/11/2021 23.25p 27.45p 19.66p 25.25p 970864
01/11/2021 22.25p 24.80p 20.60p 23.25p 380273
29/10/2021 22.00p 22.45p 21.56p 22.00p 37287
28/10/2021 22.50p 22.55p 21.55p 22.00p 64434
27/10/2021 22.75p 22.75p 22.00p 22.50p 35284
26/10/2021 23.25p 23.25p 22.00p 22.75p 102412
25/10/2021 23.25p 23.49p 22.00p 23.25p 81809
22/10/2021 23.75p 23.75p 22.00p 23.25p 59444
21/10/2021 24.00p 24.35p 21.60p 23.75p 77698
20/10/2021 25.25p 25.97p 23.50p 24.00p 404130
19/10/2021 23.25p 25.40p 23.01p 25.25p 671534
18/10/2021 23.25p 23.50p 23.01p 23.25p 197749
15/10/2021 24.75p 24.75p 22.35p 23.25p 443820
14/10/2021 24.75p 26.34p 24.25p 24.75p 1067449
13/10/2021 25.00p 25.00p 23.55p 23.75p 345551
12/10/2021 23.25p 25.50p 23.25p 24.75p 657158
11/10/2021 22.25p 24.42p 22.09p 23.25p 1711285
08/10/2021 22.25p 22.25p 22.00p 22.25p 17791
07/10/2021 22.25p 22.25p 22.00p 22.25p 28504
06/10/2021 22.75p 22.75p 22.00p 22.25p 82469
05/10/2021 22.75p 22.88p 22.50p 22.75p 29775
04/10/2021 22.75p 22.95p 22.50p 22.75p 48282
01/10/2021 23.25p 23.45p 22.53p 22.75p 88103
30/09/2021 24.25p 24.33p 23.25p 23.25p 114883
29/09/2021 24.25p 24.45p 23.15p 24.25p 560557
28/09/2021 24.25p 24.40p 24.00p 24.25p 115908
27/09/2021 24.75p 24.75p 24.00p 24.25p 138897
24/09/2021 25.25p 25.90p 24.50p 24.75p 311147
23/09/2021 24.75p 25.49p 24.65p 25.25p 192792
22/09/2021 25.50p 25.95p 24.50p 24.75p 308896
21/09/2021 26.75p 27.43p 25.50p 25.50p 171872
20/09/2021 26.50p 28.30p 25.55p 25.75p 649920
17/09/2021 30.25p 30.25p 26.03p 26.50p 2909238
16/09/2021 39.00p 39.90p 29.03p 29.75p 12229556
15/09/2021 20.00p 38.51p 20.00p 35.75p 14943122
14/09/2021 18.50p 18.89p 18.10p 18.50p 23406
13/09/2021 19.50p 19.54p 18.13p 18.50p 112431
10/09/2021 19.50p 19.60p 19.05p 19.50p 11257
09/09/2021 19.50p 19.70p 19.05p 19.50p 11207
08/09/2021 20.00p 20.03p 19.05p 19.50p 79227
07/09/2021 18.50p 20.90p 18.10p 20.00p 385600
06/09/2021 18.50p 18.85p 18.05p 18.50p 121696
03/09/2021 18.50p 18.95p 18.14p 18.50p 22999
02/09/2021 17.75p 18.95p 17.65p 18.50p 167526
01/09/2021 18.50p 18.63p 17.30p 17.75p 52189
31/08/2021 20.00p 20.00p 18.00p 18.50p 248565
30/08/2021 20.00p 20.88p 19.65p 20.00p 17242
27/08/2021 20.00p 20.88p 19.65p 20.00p 17242
26/08/2021 20.00p 20.90p 19.00p 20.00p 25015
25/08/2021 20.00p 20.40p 19.57p 20.00p 73256
24/08/2021 20.00p 20.40p 19.55p 20.00p 7001
23/08/2021 20.50p 20.67p 19.30p 20.00p 141160
20/08/2021 21.50p 21.50p 20.05p 20.50p 82974
19/08/2021 21.50p 21.77p 21.00p 21.50p 33867
18/08/2021 21.50p 21.81p 21.20p 21.50p 6578
17/08/2021 22.00p 22.30p 21.10p 21.50p 26355
16/08/2021 22.00p 22.51p 21.00p 22.00p 35241
13/08/2021 22.00p 22.51p 22.00p 22.00p 8
12/08/2021 22.50p 22.67p 21.30p 22.00p 60537
11/08/2021 21.50p 22.75p 21.06p 22.50p 430921
10/08/2021 20.50p 22.00p 19.85p 21.50p 372648
09/08/2021 20.50p 20.50p 20.00p 20.50p 62013
06/08/2021 20.50p 20.95p 20.00p 20.50p 59892
05/08/2021 19.00p 24.00p 19.00p 20.50p 714743
04/08/2021 19.00p 19.80p 18.42p 19.00p 13500
03/08/2021 19.00p 19.65p 18.41p 19.00p 23375
02/08/2021 19.00p 19.80p 18.33p 19.00p 129729

*Close Price adjusted for both dividends and splits