1. Share Prices

  2. Sabien Technology Group PLC (SNT)

12.50p+0.00 (+0.00%)18 Apr 2024, 11:16
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
Apr 16, 202412.50p12.85p12.00p12.50p3,301
Apr 15, 202412.50p12.95p12.41p12.50p40,100
Apr 12, 202412.50p12.95p12.32p12.50p91,697
Apr 11, 202412.50p12.39p12.15p12.50p1,083
Apr 10, 202412.50p11.60p11.60p12.50p14,000
Apr 9, 202412.50p12.49p12.15p12.50p2,352
Apr 8, 202412.50p12.00p12.00p12.50p3,409
Apr 5, 202412.50p12.49p11.60p12.50p40,010
Apr 4, 202412.50p12.15p12.15p12.50p107,676
Apr 3, 202412.50p12.89p12.10p12.50p27,184
Apr 2, 202412.50p12.00p12.00p12.50p676
Mar 28, 202412.50p12.90p12.00p12.50p9,812
Mar 27, 202412.75p12.25p12.11p12.50p30,000
Mar 26, 202412.75p12.78p12.50p12.75p20,108
Mar 25, 202412.75p12.88p12.50p12.75p3,630
Mar 22, 202412.75p12.88p12.50p12.75p1,614
Mar 21, 202412.75p12.88p12.50p12.75p27,253
Mar 20, 202413.25p13.34p12.00p12.75p55,898
Mar 18, 202413.25p13.40p12.67p13.25p63,038
Mar 15, 202412.50p13.45p12.21p13.25p184,406
Mar 14, 202412.75p12.50p12.12p12.50p213,133
Mar 13, 202413.00p12.80p12.50p12.75p33,819
Mar 12, 202413.00p13.20p12.50p13.00p10,702
Mar 11, 202413.50p13.98p12.50p13.00p331,633
Mar 8, 202411.50p16.50p11.90p13.75p1,629,601
Mar 7, 202410.50p12.00p10.75p11.50p843,720
Mar 6, 20248.75p11.70p9.17p10.50p578,627
Mar 5, 20248.50p9.48p8.50p8.75p392,836
Mar 4, 20248.25p8.95p7.83p8.50p665,014
Mar 1, 20248.25p8.19p7.81p8.25p509,524
Feb 29, 20248.50p8.25p7.50p8.25p114,718
Feb 28, 20248.50p8.43p8.05p8.50p43,778
Feb 27, 20249.25p8.01p8.01p8.50p453
Feb 26, 20249.25p8.50p8.50p9.25p4,033
Feb 23, 20249.25p8.55p8.55p9.25p202
Feb 22, 20249.25p8.65p8.50p9.25p124,491
Feb 21, 202410.25p9.52p8.50p9.25p118,624
Feb 20, 20248.00p10.68p7.50p10.00p715,697
Feb 14, 20248.25p8.00p8.00p8.25p22,694
Feb 13, 20248.25p8.03p8.03p8.25p28
Feb 12, 20248.50p8.00p7.75p8.25p30,402
Feb 9, 20248.50p8.10p8.05p8.50p33,709
Feb 8, 20248.50p8.22p8.07p8.50p91,197
Feb 7, 20248.50p8.85p8.70p8.50p163,850
Feb 6, 20248.50p8.01p8.01p8.50p106
Feb 5, 20248.50p8.60p7.80p8.50p17,860
Feb 2, 20248.50p8.05p8.05p8.50p1,645
Jan 31, 20248.50p8.05p8.05p8.50p20,096
Jan 30, 20248.50p8.68p8.05p8.50p28,884
Jan 29, 20248.75p8.50p8.11p8.50p50,000
12345
Showing 1 to 50 of 230

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hipgnosis Songs Fund Limited92.0030.50
Wizz Air Holdings PLC2,118.006.59
International Consolidated Airlines Group S.A.169.805.66
Wood Group (John) PLC151.005.45
Prudential PLC722.804.42
Dr. Martens PLC69.854.25

Fallers

CompanyPrice% Chg
Rentokil Initial PLC412.90-7.61
Dunelm Group PLC995.50-7.31
Future PLC631.50-4.39
Watches Of Switzerland Group PLC336.00-3.89
Vesuvius PLC457.50-3.68
Quilter PLC99.00-3.41
Risers/fallers data from previous trading day. Today's data available from 8:15am.