1. Share Prices

  2. Sabien Technology Group PLC (SNT)

12.75p+0.00 (+0.00%)24 Dec 2024, 10:05
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
Dec 24, 202412.75p12.75p12.75p12.75p11
Dec 23, 202412.75p12.75p12.00p12.75p9,847
Dec 20, 202412.75p12.90p12.20p12.75p85,857
Dec 19, 202410.25p13.40p10.47p12.75p1,278,082
Dec 18, 202410.25p10.45p10.01p10.25p54,448
Dec 17, 202410.25p10.49p10.49p10.25p44,532
Dec 16, 202411.00p10.12p10.00p10.25p33,929
Dec 13, 202411.00p11.29p10.50p11.00p38,194
Dec 12, 202411.00p10.52p10.52p11.00p15,000
Dec 11, 202411.00p10.52p10.52p11.00p1,500
Dec 10, 202411.00p11.32p10.52p11.00p3,846
Dec 9, 202411.00p11.48p10.50p11.00p800
Dec 6, 202411.25p11.01p11.00p11.00p80,081
Dec 5, 202411.25p11.01p11.01p11.25p273
Dec 4, 202411.25p11.49p11.00p11.25p10,043
Dec 3, 202411.75p11.05p11.00p11.25p35,000
Dec 2, 202411.75p12.40p11.03p11.75p211,758
Nov 29, 202411.50p12.00p11.98p11.75p66,062
Nov 28, 202410.25p11.50p10.34p11.50p280,797
Nov 27, 20249.75p10.00p10.00p10.00p200,000
Nov 26, 20249.75p9.70p9.70p9.75p10,309
Nov 25, 20249.75p9.50p9.50p9.75p434
Nov 22, 20249.75p9.85p9.85p9.75p203
Nov 21, 20249.75p9.85p9.50p9.75p1,906
Nov 20, 20249.75p9.50p9.50p9.75p11,814
Nov 18, 20249.75p9.69p9.50p9.75p20,244
Nov 15, 20249.75p9.85p9.79p9.75p10,426
Nov 14, 20249.75p9.85p9.50p9.75p41,228
Nov 13, 20249.75p9.86p9.55p9.75p20,436
Nov 12, 20249.75p9.87p9.87p9.75p10,131
Nov 11, 20249.75p9.90p9.51p9.75p14,189
Nov 8, 20249.75p9.84p9.51p9.75p34,792
Nov 7, 202410.00p9.60p9.60p9.75p32,016
Nov 6, 202411.50p11.11p9.63p10.00p197,686
Nov 5, 202411.50p11.11p11.11p11.50p5,856
Nov 4, 202411.50p11.40p11.40p11.50p25,352
Nov 1, 202411.50p11.00p11.00p11.50p3,472
Oct 30, 202411.50p11.12p11.12p11.50p3,000
Oct 29, 202412.00p12.05p11.50p11.50p81,000
Oct 28, 202412.25p11.53p11.52p12.00p4,800
Oct 25, 202412.25p12.39p11.55p12.25p7,403
Oct 24, 202412.25p12.25p12.25p12.25p1,958
Oct 23, 202412.25p11.55p11.55p12.25p400
Oct 22, 202412.25p12.63p11.55p12.25p7,338
Oct 21, 202412.25p11.68p11.68p12.25p29,315
Oct 18, 202412.25p12.90p11.60p12.25p97,200
Oct 17, 202411.75p12.90p11.60p12.25p50,461
Oct 16, 202411.75p11.51p11.51p11.75p3,151
Oct 15, 202412.00p12.09p11.51p11.75p8,123
Oct 14, 202412.00p12.11p11.55p12.00p15,220
12345
Showing 1 to 50 of 226

Most Read

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 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day.