1. Share Prices

  2. Sabien Technology Group PLC (SNT)

9.25p+0.00 (+0.00%)26 Jul 2024, 16:18
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
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
Jul 4, 202411.50p11.40p10.92p11.50p26,043
Jul 1, 202412.00p11.98p11.05p11.50p20,059
Jun 28, 202412.25p11.55p11.50p12.00p20,666
Jun 25, 202412.25p12.19p12.19p12.25p2,000
Jun 24, 202412.25p12.19p11.57p12.25p2,001
Jun 21, 202412.25p11.65p11.65p12.25p7,200
Jun 19, 202412.25p12.35p11.57p12.25p11,184
Jun 18, 202412.25p12.35p12.35p12.25p5,011
Jun 17, 202412.25p11.57p11.57p12.25p1,843
Jun 14, 202412.25p12.41p11.57p12.25p10,278
Jun 13, 202412.25p11.62p11.62p12.25p30,000
Jun 10, 202412.25p12.54p11.57p12.25p409
Jun 7, 202412.25p12.60p11.60p12.25p19,027
Jun 6, 202412.25p12.63p11.57p12.25p5,666
Jun 5, 202412.25p11.60p11.60p12.25p1,000
Jun 3, 202412.25p12.40p11.60p12.25p4,500
May 31, 202412.25p12.55p12.55p12.25p1,000
May 30, 202412.25p11.57p11.57p12.25p426
May 29, 202412.25p11.60p11.60p12.25p4,388
May 28, 202412.25p11.60p11.60p12.25p19,721
May 24, 202412.25p12.55p12.55p12.25p50
May 23, 202412.50p12.05p11.60p12.25p3,889
May 22, 202412.50p12.62p12.05p12.50p22,851
May 21, 202412.50p12.75p12.75p12.50p392
May 20, 202412.50p12.05p12.02p12.50p17,076
May 17, 202412.50p12.75p12.00p12.50p48,353
May 16, 202412.50p12.40p12.00p12.50p14,474
May 15, 202412.50p12.00p12.00p12.50p4,000
May 13, 202412.50p12.58p12.00p12.50p4,274
May 10, 202412.50p12.58p12.00p12.50p5,249
May 8, 202412.50p12.58p12.01p12.50p2,714
May 7, 202412.50p12.58p12.05p12.50p877
May 3, 202412.50p12.58p12.00p12.50p8,471
May 2, 202412.50p12.58p12.05p12.50p1,894
May 1, 202412.50p12.59p12.00p12.50p10,851
12345
Showing 1 to 50 of 218

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:
25 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Drax Group PLC645.5013.95
Babcock International Group PLC530.008.65
Natwest Group PLC361.907.04
Jupiter Fund Management PLC88.106.79
Marshalls PLC358.506.54
Cmc Markets PLC321.006.29

Fallers

CompanyPrice% Chg
Ferrexpo PLC61.30-3.46
Discoverie Group PLC707.00-3.02
Bellevue Healthcare Trust PLC145.60-2.54
Spirent Communications PLC173.90-1.75
Segro PLC892.00-1.68
Rightmove PLC560.00-1.41
Risers/fallers data from previous trading day.