- Share Prices
Sabien Technology Group PLC (SNT)
9.00p-0.50 (-5.26%)19 Feb 2025, 12:29
Sabien Technology Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
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 |
Feb 10, 2025 | 9.75p | 9.77p | 9.50p | 9.50p | 84,325 |
Feb 7, 2025 | 9.75p | 9.72p | 9.50p | 9.75p | 89,778 |
Feb 6, 2025 | 9.75p | 10.00p | 9.25p | 9.75p | 153,125 |
Feb 5, 2025 | 10.00p | 9.65p | 9.65p | 9.75p | 4 |
Feb 4, 2025 | 10.00p | 10.33p | 9.61p | 10.00p | 74,263 |
Feb 3, 2025 | 10.50p | 10.33p | 9.52p | 10.00p | 201,301 |
Jan 31, 2025 | 10.50p | 10.03p | 10.03p | 10.50p | 2,003 |
Jan 29, 2025 | 10.50p | 10.02p | 10.02p | 10.50p | 63 |
Jan 28, 2025 | 10.50p | 10.03p | 10.00p | 10.50p | 1,412 |
Jan 27, 2025 | 11.25p | 11.77p | 10.00p | 10.50p | 191,288 |
Jan 24, 2025 | 11.00p | 11.35p | 10.52p | 11.00p | 53,594 |
Jan 23, 2025 | 11.00p | 11.35p | 10.52p | 11.00p | 28,622 |
Jan 22, 2025 | 11.00p | 10.60p | 10.52p | 11.00p | 24,520 |
Jan 21, 2025 | 11.00p | 11.49p | 10.53p | 11.00p | 387 |
Jan 20, 2025 | 11.50p | 11.50p | 10.55p | 11.00p | 70,209 |
Jan 17, 2025 | 11.25p | 11.25p | 10.53p | 11.50p | 71,000 |
Jan 15, 2025 | 11.25p | 10.53p | 10.53p | 11.25p | 504 |
Jan 14, 2025 | 11.50p | 11.18p | 10.60p | 11.25p | 23,894 |
Jan 13, 2025 | 11.50p | 11.35p | 11.01p | 11.50p | 45,891 |
Jan 10, 2025 | 11.50p | 11.38p | 11.00p | 11.50p | 65,055 |
Jan 9, 2025 | 12.75p | 12.35p | 11.00p | 11.50p | 140,323 |
Jan 7, 2025 | 12.75p | 12.03p | 12.03p | 12.75p | 1,071 |
Jan 6, 2025 | 12.75p | 12.59p | 12.10p | 12.75p | 20,257 |
Jan 3, 2025 | 13.00p | 12.59p | 12.00p | 12.75p | 127,970 |
Jan 2, 2025 | 13.00p | 12.52p | 12.52p | 13.00p | 452 |
Dec 31, 2024 | 13.00p | 12.70p | 12.70p | 13.00p | 23,631 |
Dec 30, 2024 | 12.75p | 13.00p | 12.50p | 13.00p | 81,177 |
Dec 27, 2024 | 12.75p | 12.75p | 12.00p | 12.75p | 2,231 |
Dec 24, 2024 | 12.75p | 12.75p | 12.75p | 12.75p | 11 |
Dec 23, 2024 | 12.75p | 12.75p | 12.00p | 12.75p | 9,847 |
Dec 20, 2024 | 12.75p | 12.90p | 12.20p | 12.75p | 85,857 |
Dec 19, 2024 | 10.25p | 13.40p | 10.47p | 12.75p | 1,278,082 |
Dec 18, 2024 | 10.25p | 10.45p | 10.01p | 10.25p | 54,448 |
Dec 17, 2024 | 10.25p | 10.49p | 10.49p | 10.25p | 44,532 |
Dec 16, 2024 | 11.00p | 10.12p | 10.00p | 10.25p | 33,929 |
Dec 13, 2024 | 11.00p | 11.29p | 10.50p | 11.00p | 38,194 |
Dec 12, 2024 | 11.00p | 10.52p | 10.52p | 11.00p | 15,000 |
Dec 11, 2024 | 11.00p | 10.52p | 10.52p | 11.00p | 1,500 |
Dec 10, 2024 | 11.00p | 11.32p | 10.52p | 11.00p | 3,846 |
Dec 9, 2024 | 11.00p | 11.48p | 10.50p | 11.00p | 800 |
Dec 6, 2024 | 11.25p | 11.01p | 11.00p | 11.00p | 80,081 |
Dec 5, 2024 | 11.25p | 11.01p | 11.01p | 11.25p | 273 |
Dec 4, 2024 | 11.25p | 11.49p | 11.00p | 11.25p | 10,043 |
Dec 3, 2024 | 11.75p | 11.05p | 11.00p | 11.25p | 35,000 |
Dec 2, 2024 | 11.75p | 12.40p | 11.03p | 11.75p | 211,758 |
Nov 29, 2024 | 11.50p | 12.00p | 11.98p | 11.75p | 66,062 |