26.75p+0.00 (+0.00%)26 Jan 2022, 16:18
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Sabien Technology Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 25, 202226.50p26.75p26.25p26.75p70,947
Jan 24, 202227.75p27.50p25.25p26.25p528,670
Jan 21, 202228.25p28.15p27.00p27.75p289,958
Jan 20, 202228.25p28.40p27.55p28.25p48,330
Jan 19, 202228.75p28.56p28.00p28.25p91,694
Jan 18, 202227.50p29.00p27.49p28.75p576,050
Jan 17, 202227.50p27.71p27.16p27.50p123,919
Jan 14, 202228.00p27.85p27.10p27.50p83,760
Jan 13, 202227.25p28.43p27.31p28.00p241,759
Jan 12, 202228.40p28.00p27.15p27.25p312,324
Jan 11, 202228.50p28.60p28.00p28.40p54,025
Jan 10, 202228.00p29.50p27.76p28.50p589,211
Jan 7, 202227.00p28.95p26.81p28.00p648,771
Jan 6, 202226.50p29.00p26.13p27.00p968,948
Jan 5, 202226.50p26.57p26.00p26.50p32,714
Jan 4, 202225.60p27.02p25.32p26.50p581,369
Dec 31, 202126.00p26.17p25.20p25.60p242,292
Dec 30, 202127.00p27.33p25.65p26.00p263,017
Dec 29, 202126.50p27.50p26.55p27.00p382,080
Dec 24, 202126.50p26.48p26.00p26.50p38,657
Dec 23, 202127.50p27.30p26.00p26.50p384,189
Dec 22, 202130.50p31.00p26.50p27.50p550,112
Dec 21, 202130.50p30.75p29.00p30.50p55,982
Dec 20, 202130.50p30.70p30.00p30.50p5,308
Dec 17, 202130.50p31.10p30.05p30.50p77,325
Dec 16, 202129.50p31.00p29.55p30.50p123,190
Dec 15, 202130.50p30.80p29.00p29.50p42,292
Dec 14, 202130.75p31.10p30.00p30.50p63,874
Dec 13, 202130.25p32.00p29.80p30.75p440,675
Dec 10, 202129.00p31.50p28.50p30.25p547,598
Dec 9, 202128.25p29.45p28.11p29.00p183,591
Dec 8, 202127.50p28.50p27.05p28.25p261,583
Dec 7, 202127.50p27.69p27.00p27.50p57,866
Dec 6, 202128.50p28.25p27.00p27.50p98,088
Dec 3, 202128.50p28.25p28.00p28.50p47,881
Dec 2, 202128.50p28.35p28.00p28.50p107,869
Dec 1, 202128.50p28.90p28.00p28.50p134,992
Nov 30, 202127.00p29.00p26.55p28.50p570,100
Nov 29, 202127.00p27.08p26.50p27.00p15,010
Nov 26, 202127.50p27.45p26.50p27.00p47,898
Nov 25, 202127.50p27.59p27.00p27.50p47,143
Nov 24, 202127.50p27.59p27.00p27.50p54,079
Nov 23, 202127.50p27.67p27.00p27.50p171,172
Nov 22, 202128.50p28.40p27.05p27.50p123,749
Nov 19, 202128.75p28.70p27.50p28.50p91,633
Nov 18, 202128.75p29.11p28.07p28.75p32,352
Nov 17, 202129.25p29.30p27.10p28.75p241,240
Nov 16, 202129.75p29.80p29.00p29.25p363,922
Nov 15, 202130.25p30.43p29.05p29.75p734,985
Nov 12, 202130.75p32.50p29.10p30.25p1,005,530
Showing 1 to 50 of 252