1. Share Prices

  2. Sabien Technology Group PLC (SNT)

9.75p+0.10 (+1.03%)22 Nov 2024, 15:26
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
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
Oct 11, 202412.00p12.14p11.61p12.00p14,655
Oct 10, 202412.00p12.10p12.10p12.00p4,000
Oct 9, 202412.00p12.14p11.57p12.00p15,875
Oct 8, 202412.00p12.17p11.55p12.00p23,539
Oct 7, 202412.00p12.48p11.60p12.00p31,991
Oct 4, 202412.00p12.30p11.52p12.00p66,044
Oct 3, 202412.25p12.75p11.50p12.00p36,945
Oct 2, 202412.50p12.80p11.71p12.25p28,020
Oct 1, 202411.75p13.49p11.99p12.50p320,397
Sep 30, 202410.00p12.00p9.82p11.75p461,534
Sep 27, 20249.50p10.50p9.74p10.00p138,998
Sep 26, 20249.50p9.74p9.18p9.50p384,853
Sep 25, 20248.50p9.84p8.99p9.50p212,811
Sep 24, 20248.25p9.00p8.36p8.50p360,001
Sep 23, 20248.25p8.90p7.58p8.25p18,800
Sep 19, 20247.75p8.90p7.27p8.25p37,943
Sep 18, 20247.25p8.20p7.00p7.75p466,643
Sep 17, 20247.50p7.40p7.00p7.25p2,739
Sep 16, 20247.50p7.21p7.21p7.50p24,000
Sep 13, 20247.50p7.00p7.00p7.50p812
Sep 12, 20247.50p7.55p7.10p7.50p56,990
Sep 11, 20247.50p7.55p7.21p7.50p15,357
Sep 10, 20247.50p7.63p7.24p7.50p29,886
12345
Showing 1 to 50 of 224

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC959.59910.09
Games Workshop Group PLC13,550.0015.71
Ithaca Energy PLC115.606.06
Puretech Health PLC171.205.68
Auction Technology Group PLC449.504.90
Genus PLC1,718.004.50

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Patria Private Equity Trust PLC527.00-2.59