1. Share Prices

  2. Sabien Technology Group PLC (SNT)

8.25p+0.50 (+6.45%)19 Sep 2024, 15:20
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Sabien Technology Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 19, 20247.75p8.90p7.27p8.25p37,943
Sep 18, 20247.25p8.20p7.00p7.75p466,643
Sep 17, 20247.50p7.40p7.00p7.25p2,739
Sep 16, 20247.50p7.21p7.21p7.50p24,000
Sep 13, 20247.50p7.00p7.00p7.50p812
Sep 12, 20247.50p7.55p7.10p7.50p56,990
Sep 11, 20247.50p7.55p7.21p7.50p15,357
Sep 10, 20247.50p7.63p7.24p7.50p29,886
Sep 9, 20247.50p7.21p7.21p7.50p1,000
Sep 6, 20247.50p7.20p7.20p7.50p121
Sep 5, 20247.50p7.70p7.70p7.50p17,941
Sep 4, 20248.25p8.00p7.52p7.75p108,789
Sep 3, 20248.25p8.20p8.20p8.25p88
Sep 2, 20248.25p8.03p7.70p8.25p107,900
Aug 30, 20248.25p8.40p8.37p8.25p20,193
Aug 29, 20249.25p9.65p8.00p8.25p244,817
Aug 28, 20249.25p8.55p8.55p9.25p11,944
Aug 27, 20249.25p9.67p9.67p9.25p1,034
Aug 23, 20249.25p8.55p8.55p9.25p2,222
Aug 22, 20249.25p9.89p9.89p9.25p13
Aug 21, 20249.25p8.80p8.80p9.25p10,000
Aug 20, 20249.25p9.93p8.80p9.25p1,210
Aug 16, 20249.25p9.75p8.91p9.25p70,100
Aug 15, 20249.25p8.80p8.80p9.25p200
Aug 14, 20249.25p9.97p8.80p9.25p1,902
Aug 13, 20249.00p9.78p8.80p9.25p72,797
Aug 12, 20249.00p9.47p8.55p9.00p32,757
Aug 9, 20249.00p9.25p8.55p9.00p11,110
Aug 7, 20249.00p9.25p9.25p9.00p9,729
Aug 6, 20249.00p9.30p8.55p9.00p25,762
Aug 2, 20249.00p9.40p9.40p9.00p10,319
Aug 1, 20249.00p9.40p8.50p9.00p6,859
Jul 31, 20249.00p9.25p9.25p9.00p18,673
Jul 30, 20249.00p9.28p9.28p9.00p10,781
Jul 29, 20249.25p9.45p8.25p9.00p81,000
Jul 26, 20249.25p9.03p9.00p9.25p39,074
Jul 25, 20249.25p9.43p9.43p9.25p10,000
Jul 23, 20249.25p9.47p9.47p9.25p333
Jul 22, 20249.50p9.63p9.00p9.25p60,686
Jul 19, 20249.00p9.63p9.63p9.50p10,417
Jul 18, 20249.50p9.98p9.98p9.50p9,018
Jul 17, 20249.50p9.98p9.98p9.50p10,020
Jul 16, 20249.50p9.65p9.65p9.50p10,362
Jul 15, 20249.50p9.70p9.03p9.50p32,643
Jul 12, 20249.50p9.98p9.05p9.50p43,711
Jul 11, 202410.00p9.68p9.10p9.50p82,109
Jul 10, 202410.50p10.30p9.55p10.00p156,445
Jul 9, 202411.25p10.51p10.22p10.50p22,589
Jul 8, 202411.50p11.25p10.51p11.25p34,608
Jul 5, 202411.50p11.05p11.05p11.50p129
12345
Showing 1 to 50 of 223

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC608.009.75
Essentra PLC148.802.62
Hammerson PLC31.241.63
Ip Group PLC48.501.57
Apax Global Alpha Limited147.201.52
Centamin PLC153.601.39

Fallers

CompanyPrice% Chg
Dr. Martens PLC51.65-19.42
Close Brothers Group PLC431.00-13.45
Bridgepoint Group PLC339.60-11.38
Johnson Matthey PLC1,470.00-8.53
Dowlais Group PLC58.55-7.21
Coats Group PLC98.60-5.37
Risers/fallers data from previous trading day.