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
05/11/2019 69.00p 77.94p 66.30p 75.00p 107406
04/11/2019 75.00p 79.80p 67.80p 72.00p 67729
01/11/2019 78.00p 80.70p 71.10p 78.00p 250123
31/10/2019 69.00p 82.80p 67.80p 76.50p 382416
30/10/2019 60.00p 72.00p 57.30p 69.00p 311390
29/10/2019 54.00p 66.00p 52.65p 63.00p 370503
28/10/2019 55.50p 56.25p 48.00p 54.00p 266176
25/10/2019 58.50p 58.50p 54.60p 55.50p 62146
24/10/2019 64.50p 64.98p 54.60p 58.50p 117709
23/10/2019 67.50p 68.70p 60.45p 64.50p 70160
22/10/2019 75.00p 77.10p 66.00p 67.50p 92883
21/10/2019 67.50p 80.55p 63.60p 75.00p 238854
18/10/2019 84.00p 98.40p 66.00p 67.50p 463407
17/10/2019 78.00p 87.00p 75.96p 84.00p 65428
16/10/2019 75.00p 81.00p 73.50p 78.00p 93836
15/10/2019 69.00p 78.00p 67.35p 75.00p 179920
14/10/2019 60.00p 74.22p 54.90p 69.00p 155723
11/10/2019 61.50p 61.50p 57.30p 60.00p 10394
10/10/2019 61.50p 63.00p 60.90p 61.50p 15616
09/10/2019 63.00p 64.08p 58.26p 61.50p 51234
08/10/2019 58.50p 69.00p 57.99p 63.00p 127296
07/10/2019 54.00p 59.70p 51.90p 58.50p 105399
04/10/2019 54.00p 56.28p 51.00p 54.00p 51224
03/10/2019 58.50p 59.64p 51.00p 54.00p 56250
02/10/2019 51.00p 63.00p 51.00p 58.50p 286157
01/10/2019 45.00p 53.70p 42.96p 51.00p 176438
30/09/2019 48.00p 48.18p 43.50p 45.00p 55441
27/09/2019 51.00p 51.00p 45.90p 48.00p 160793
26/09/2019 51.00p 52.80p 49.05p 52.50p 95241
25/09/2019 46.50p 52.50p 46.11p 51.00p 82232
24/09/2019 45.00p 52.44p 45.00p 46.50p 264946
23/09/2019 45.00p 46.50p 42.30p 45.00p 20436
20/09/2019 48.00p 48.63p 43.20p 45.00p 93592
19/09/2019 45.00p 49.20p 43.50p 48.00p 75776
18/09/2019 45.00p 45.60p 43.05p 45.00p 61085
17/09/2019 45.00p 46.35p 42.00p 45.00p 46072
16/09/2019 45.00p 48.00p 42.30p 45.00p 27671
13/09/2019 48.00p 51.00p 45.00p 45.00p 83443
12/09/2019 45.00p 49.20p 44.10p 48.00p 80370
11/09/2019 42.00p 46.50p 36.90p 45.00p 123275
10/09/2019 46.50p 48.00p 39.00p 42.00p 230077
09/09/2019 42.00p 59.70p 40.56p 46.50p 434684
06/09/2019 33.00p 46.20p 33.00p 42.00p 437424
05/09/2019 33.00p 35.70p 30.75p 33.00p 118560
04/09/2019 34.50p 35.40p 30.90p 33.00p 131162
03/09/2019 33.00p 39.00p 33.00p 34.50p 893211
02/09/2019 27.75p 29.55p 24.30p 26.25p 24224
30/08/2019 27.75p 27.75p 25.95p 27.75p 400
29/08/2019 27.75p 27.75p 25.95p 27.75p 365
28/08/2019 27.75p 29.55p 25.98p 27.75p 13789
27/08/2019 27.75p 27.75p 27.75p 27.75p 0
23/08/2019 28.50p 29.70p 25.80p 27.75p 25525
22/08/2019 24.00p 30.09p 24.00p 28.50p 81736
21/08/2019 24.00p 24.90p 24.00p 24.00p 4000
20/08/2019 21.75p 25.17p 21.75p 24.00p 27919
19/08/2019 21.75p 22.20p 21.00p 21.75p 16117
16/08/2019 22.50p 22.50p 20.25p 21.75p 32342
15/08/2019 22.50p 22.50p 21.30p 22.50p 2500
14/08/2019 22.50p 23.10p 21.30p 22.50p 3575
13/08/2019 22.50p 23.10p 21.30p 22.50p 5833
12/08/2019 22.50p 23.43p 21.30p 22.50p 21504
09/08/2019 22.50p 23.43p 21.30p 22.50p 7374
08/08/2019 22.50p 22.50p 22.50p 22.50p 0
07/08/2019 23.25p 23.25p 20.94p 22.50p 9580
06/08/2019 23.25p 23.25p 21.48p 23.25p 871
05/08/2019 23.25p 25.44p 21.81p 23.25p 42518
02/08/2019 23.25p 23.25p 21.75p 23.25p 1994
01/08/2019 23.25p 25.50p 21.63p 23.25p 5566
31/07/2019 23.25p 23.25p 21.63p 23.25p 3529
30/07/2019 23.25p 25.20p 23.25p 23.25p 4276
29/07/2019 23.25p 25.50p 21.45p 23.25p 3646
26/07/2019 26.25p 26.25p 21.30p 23.25p 30237
25/07/2019 20.25p 27.00p 19.65p 26.25p 149296
24/07/2019 20.25p 20.82p 19.62p 20.25p 33139
23/07/2019 20.25p 20.25p 20.04p 20.25p 471
22/07/2019 21.75p 21.75p 19.56p 20.25p 42723
19/07/2019 21.75p 22.65p 19.83p 21.75p 47158
18/07/2019 22.50p 22.50p 20.40p 21.75p 22262
17/07/2019 22.50p 22.50p 21.30p 22.50p 2333
16/07/2019 22.50p 22.50p 21.24p 22.50p 29199
15/07/2019 22.50p 24.00p 21.03p 22.50p 61723
12/07/2019 24.00p 25.20p 21.00p 22.50p 55603
11/07/2019 25.50p 25.95p 21.00p 24.00p 15850
10/07/2019 25.50p 25.95p 25.50p 25.50p 10
09/07/2019 25.50p 25.50p 24.00p 25.50p 17472
08/07/2019 26.25p 27.42p 24.60p 25.50p 19932
05/07/2019 27.75p 27.75p 24.00p 26.25p 40543
04/07/2019 27.75p 28.08p 27.00p 27.75p 27895
03/07/2019 27.75p 28.32p 27.00p 27.75p 33319
02/07/2019 28.50p 28.89p 27.00p 27.75p 22444
01/07/2019 27.75p 30.00p 26.37p 28.50p 73541
28/06/2019 28.50p 28.95p 27.60p 27.75p 18063
27/06/2019 28.50p 29.04p 27.78p 28.50p 18349
26/06/2019 29.25p 30.15p 27.60p 28.50p 35096
25/06/2019 25.50p 31.41p 25.05p 29.25p 235913
24/06/2019 25.50p 26.94p 24.00p 25.50p 82854
21/06/2019 24.75p 25.50p 24.00p 25.50p 48663
20/06/2019 25.50p 25.71p 24.51p 24.75p 11058
19/06/2019 25.50p 25.92p 24.99p 25.50p 22066
18/06/2019 26.25p 27.00p 25.50p 25.50p 50704
17/06/2019 28.50p 28.50p 25.50p 26.25p 71596
14/06/2019 26.25p 29.10p 25.80p 28.50p 105970
13/06/2019 28.50p 28.89p 25.95p 26.25p 126778
12/06/2019 28.50p 33.60p 26.40p 28.50p 345337
11/06/2019 23.25p 34.17p 21.00p 30.00p 604081
10/06/2019 23.25p 23.53p 22.59p 23.25p 37287
07/06/2019 23.25p 23.79p 22.80p 23.25p 16500
06/06/2019 23.25p 23.94p 22.80p 23.25p 12452
05/06/2019 24.75p 25.00p 22.50p 23.25p 43095
04/06/2019 24.75p 25.20p 24.00p 24.75p 2731
03/06/2019 24.75p 25.29p 24.00p 24.75p 4353
31/05/2019 26.25p 26.25p 24.00p 24.75p 26021
30/05/2019 26.25p 26.25p 25.53p 26.25p 1770
29/05/2019 24.75p 27.00p 24.39p 26.25p 48823
28/05/2019 26.25p 26.25p 24.24p 24.75p 16692
24/05/2019 28.50p 28.50p 25.50p 26.25p 13310
23/05/2019 28.50p 28.50p 26.40p 28.50p 10481
22/05/2019 28.50p 28.50p 27.00p 28.50p 167211
21/05/2019 27.75p 28.50p 25.80p 28.50p 10747
20/05/2019 29.25p 29.25p 27.00p 27.75p 28510
17/05/2019 29.25p 29.25p 28.50p 29.25p 15235
16/05/2019 29.25p 29.25p 27.60p 29.25p 10828
15/05/2019 29.25p 30.00p 27.60p 29.25p 53385
14/05/2019 30.75p 30.75p 28.68p 29.25p 40554
13/05/2019 31.50p 31.65p 27.90p 30.75p 256029
10/05/2019 40.50p 40.65p 39.00p 40.50p 26710
09/05/2019 40.50p 41.22p 39.00p 40.50p 9581
08/05/2019 40.50p 43.50p 39.06p 40.50p 47302
07/05/2019 37.50p 42.00p 36.78p 40.50p 43449
03/05/2019 37.50p 40.65p 36.45p 37.50p 49814
02/05/2019 31.50p 41.40p 31.50p 37.50p 156392
01/05/2019 31.50p 32.64p 30.81p 31.50p 14876
30/04/2019 31.50p 32.64p 30.24p 31.50p 12650
29/04/2019 33.00p 33.00p 30.21p 31.50p 31489
26/04/2019 31.50p 35.40p 31.05p 33.00p 31562
25/04/2019 34.50p 34.50p 30.60p 31.50p 47306
24/04/2019 34.50p 34.50p 33.18p 34.50p 6444
23/04/2019 36.00p 36.00p 33.00p 34.50p 45700
18/04/2019 36.00p 38.31p 33.30p 36.00p 36073
17/04/2019 39.00p 39.24p 33.30p 36.00p 102923
16/04/2019 39.00p 42.36p 37.20p 39.00p 109574
15/04/2019 31.50p 44.40p 30.90p 39.00p 222453
12/04/2019 31.50p 33.00p 30.66p 31.50p 36745
11/04/2019 31.50p 32.97p 30.60p 31.50p 14767
10/04/2019 31.50p 34.92p 30.00p 31.50p 66323
09/04/2019 34.50p 36.00p 30.30p 31.50p 61794
08/04/2019 37.50p 38.40p 34.05p 34.50p 37500
05/04/2019 40.50p 40.50p 36.00p 37.50p 62230
04/04/2019 48.00p 48.60p 39.00p 40.50p 172345
03/04/2019 37.50p 47.97p 37.50p 46.50p 295537
02/04/2019 40.50p 51.00p 30.00p 37.50p 1192206
01/04/2019 24.00p 24.33p 23.10p 24.00p 7546
29/03/2019 20.25p 25.95p 20.25p 24.00p 177582
28/03/2019 19.50p 21.36p 19.50p 20.25p 14171
27/03/2019 21.75p 21.90p 21.00p 21.75p 29296
26/03/2019 21.75p 21.75p 21.30p 21.75p 430
25/03/2019 22.50p 22.50p 21.75p 21.75p 5421
22/03/2019 22.50p 22.68p 21.99p 22.50p 17746
21/03/2019 22.50p 23.10p 21.00p 22.50p 15561
20/03/2019 25.50p 25.50p 21.66p 22.50p 17383
19/03/2019 25.50p 25.50p 25.50p 25.50p 235
18/03/2019 25.50p 25.50p 22.50p 25.50p 18055
15/03/2019 25.50p 26.40p 24.15p 25.50p 48545
14/03/2019 24.00p 27.00p 24.00p 25.50p 31225
13/03/2019 24.00p 28.17p 24.00p 24.00p 66252
12/03/2019 22.50p 30.00p 22.50p 24.00p 401962
11/03/2019 22.50p 24.00p 21.06p 22.50p 31866
08/03/2019 22.50p 24.00p 21.12p 22.50p 35591
07/03/2019 27.00p 27.00p 21.00p 22.50p 44063
06/03/2019 27.00p 27.00p 21.00p 27.00p 67021
05/03/2019 21.00p 28.50p 19.65p 27.00p 75400
04/03/2019 21.00p 22.20p 19.35p 21.00p 10575
01/03/2019 21.00p 22.98p 19.08p 21.00p 6348
28/02/2019 24.00p 24.00p 19.50p 21.00p 57613
27/02/2019 24.00p 25.50p 22.56p 24.00p 11653
26/02/2019 24.00p 24.00p 22.05p 24.00p 100150
25/02/2019 24.00p 24.90p 22.95p 24.00p 17713
22/02/2019 25.50p 26.10p 22.68p 24.00p 157872
21/02/2019 25.50p 27.00p 21.90p 25.50p 150562
20/02/2019 19.50p 26.10p 19.50p 25.50p 253233
19/02/2019 21.00p 22.50p 18.21p 19.50p 99678
18/02/2019 22.50p 22.65p 19.50p 21.00p 85566
15/02/2019 24.00p 26.70p 22.50p 22.50p 137096
14/02/2019 37.50p 37.50p 21.06p 24.00p 435734
13/02/2019 39.00p 46.20p 33.06p 42.00p 234137
12/02/2019 52.50p 55.20p 34.50p 39.00p 783046
11/02/2019 43.50p 55.50p 43.50p 52.50p 426128
08/02/2019 48.00p 48.60p 42.84p 43.50p 114784
07/02/2019 48.00p 53.40p 45.00p 48.00p 210750
06/02/2019 40.50p 57.00p 39.66p 48.00p 353299
05/02/2019 39.00p 44.10p 39.00p 40.50p 225426
04/02/2019 37.50p 52.80p 36.60p 39.00p 201167
01/02/2019 37.50p 41.10p 36.54p 37.50p 8872
31/01/2019 36.00p 39.00p 36.00p 37.50p 34703
30/01/2019 37.50p 40.26p 33.75p 36.00p 20269
29/01/2019 37.50p 37.74p 36.45p 37.50p 2709
28/01/2019 37.50p 37.98p 36.36p 37.50p 271
25/01/2019 36.00p 37.74p 36.00p 37.50p 3611
24/01/2019 36.00p 37.98p 33.75p 36.00p 3124
23/01/2019 40.50p 40.50p 36.00p 36.00p 8182

*Close Price adjusted for both dividends and splits