Shares Magazine
7.75p+0.00 (+0.00%)02 May 2025, 10:33
Sabien Technology Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 7.75p | 7.51p | 7.51p | 7.75p | 987 |
| May 1, 2025 | 7.75p | 7.51p | 7.51p | 7.75p | 41 |
| Apr 30, 2025 | 7.75p | 7.90p | 7.90p | 7.75p | 12,658 |
| Apr 29, 2025 | 7.75p | 7.90p | 7.90p | 7.75p | 12,658 |
| Apr 28, 2025 | 7.75p | 7.92p | 7.51p | 7.75p | 17,637 |
| Apr 25, 2025 | 8.00p | 8.18p | 7.50p | 7.75p | 143,424 |
| Apr 24, 2025 | 8.00p | 8.12p | 8.12p | 8.00p | 12,313 |
| Apr 23, 2025 | 8.00p | 8.19p | 7.61p | 8.00p | 43,033 |
| Apr 22, 2025 | 8.50p | 8.30p | 7.52p | 8.00p | 206,259 |
| Apr 17, 2025 | 8.50p | 8.98p | 8.55p | 8.50p | 120,464 |
| Apr 16, 2025 | 7.50p | 9.00p | 7.50p | 8.50p | 168,363 |
| Apr 15, 2025 | 7.50p | 7.65p | 7.61p | 7.50p | 105,141 |
| Apr 14, 2025 | 7.50p | 7.63p | 7.02p | 7.50p | 13,270 |
| Apr 11, 2025 | 7.50p | 7.61p | 7.04p | 7.50p | 19,149 |
| Apr 10, 2025 | 7.50p | 7.65p | 7.65p | 7.50p | 13,071 |
| Apr 8, 2025 | 7.50p | 7.65p | 7.02p | 7.50p | 13,191 |
| Apr 7, 2025 | 7.50p | 7.65p | 7.65p | 7.50p | 13,071 |
| Apr 4, 2025 | 7.50p | 7.65p | 7.65p | 7.50p | 13,071 |
| Apr 3, 2025 | 7.50p | 7.49p | 7.00p | 7.50p | 20,006 |
| Apr 2, 2025 | 7.50p | 7.49p | 7.02p | 7.50p | 22,351 |
| Apr 1, 2025 | 7.50p | 7.28p | 7.28p | 7.50p | 38,088 |
| Mar 31, 2025 | 7.50p | 7.30p | 7.02p | 7.50p | 27,525 |
| Mar 28, 2025 | 7.50p | 7.38p | 7.38p | 7.50p | 677 |
| Mar 27, 2025 | 7.50p | 7.42p | 7.00p | 7.50p | 148,186 |
| Mar 26, 2025 | 7.50p | 7.42p | 7.00p | 7.50p | 117,608 |
| Mar 25, 2025 | 7.75p | 7.82p | 7.00p | 7.50p | 254,567 |
| Mar 24, 2025 | 8.00p | 7.52p | 7.50p | 7.75p | 58,755 |
| Mar 21, 2025 | 8.25p | 8.20p | 7.50p | 8.00p | 117,320 |
| Mar 20, 2025 | 8.50p | 8.12p | 8.00p | 8.25p | 133,790 |
| Mar 18, 2025 | 8.75p | 8.70p | 8.11p | 8.50p | 67,781 |
| Mar 17, 2025 | 8.75p | 8.85p | 8.64p | 8.75p | 78,127 |
| Mar 14, 2025 | 9.00p | 9.15p | 8.52p | 8.75p | 26,193 |
| Mar 13, 2025 | 9.00p | 9.15p | 8.50p | 9.00p | 55,108 |
| Mar 12, 2025 | 9.00p | 9.16p | 9.16p | 9.00p | 5,422 |
| Mar 11, 2025 | 9.00p | 9.19p | 9.19p | 9.00p | 16 |
| Mar 6, 2025 | 9.00p | 9.20p | 8.62p | 9.00p | 277 |
| Mar 5, 2025 | 9.00p | 9.20p | 8.52p | 9.00p | 228 |
| Mar 4, 2025 | 9.00p | 8.62p | 8.62p | 9.00p | 2,200 |
| Mar 3, 2025 | 9.00p | 8.62p | 8.61p | 9.00p | 18,417 |
| Feb 28, 2025 | 9.00p | 9.18p | 9.18p | 9.00p | 23,747 |
| Feb 27, 2025 | 9.00p | 9.18p | 9.18p | 9.00p | 9,972 |
| Feb 25, 2025 | 9.00p | 9.19p | 9.19p | 9.00p | 123 |
| Feb 24, 2025 | 9.00p | 9.20p | 8.50p | 9.00p | 189,943 |
| Feb 21, 2025 | 9.00p | 9.00p | 8.50p | 9.00p | 9,962 |
| Feb 20, 2025 | 9.00p | 9.20p | 9.20p | 9.00p | 21 |
| Feb 19, 2025 | 9.50p | 9.02p | 9.00p | 9.00p | 60,002 |
| Feb 18, 2025 | 9.50p | 9.00p | 9.00p | 9.50p | 928 |
| Feb 14, 2025 | 9.50p | 9.40p | 9.00p | 9.50p | 2,147 |
| Feb 13, 2025 | 9.50p | 9.49p | 8.75p | 9.50p | 56,558 |
| Feb 11, 2025 | 9.50p | 9.50p | 9.50p | 9.50p | 18,130 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.