8.25p+0.00 (+0.00%)02 Sep 2024, 15:54
Sabien Technology Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 26, 2024 | 9.25p | 9.03p | 9.00p | 9.25p | 39,074 |
Jul 25, 2024 | 9.25p | 9.43p | 9.43p | 9.25p | 10,000 |
Jul 23, 2024 | 9.25p | 9.47p | 9.47p | 9.25p | 333 |
Jul 22, 2024 | 9.50p | 9.63p | 9.00p | 9.25p | 60,686 |
Jul 19, 2024 | 9.00p | 9.63p | 9.63p | 9.50p | 10,417 |
Jul 18, 2024 | 9.50p | 9.98p | 9.98p | 9.50p | 9,018 |
Jul 17, 2024 | 9.50p | 9.98p | 9.98p | 9.50p | 10,020 |
Jul 16, 2024 | 9.50p | 9.65p | 9.65p | 9.50p | 10,362 |
Jul 15, 2024 | 9.50p | 9.70p | 9.03p | 9.50p | 32,643 |
Jul 12, 2024 | 9.50p | 9.98p | 9.05p | 9.50p | 43,711 |
Jul 11, 2024 | 10.00p | 9.68p | 9.10p | 9.50p | 82,109 |
Jul 10, 2024 | 10.50p | 10.30p | 9.55p | 10.00p | 156,445 |
Jul 9, 2024 | 11.25p | 10.51p | 10.22p | 10.50p | 22,589 |
Jul 8, 2024 | 11.50p | 11.25p | 10.51p | 11.25p | 34,608 |
Jul 5, 2024 | 11.50p | 11.05p | 11.05p | 11.50p | 129 |
Jul 4, 2024 | 11.50p | 11.40p | 10.92p | 11.50p | 26,043 |
Jul 1, 2024 | 12.00p | 11.98p | 11.05p | 11.50p | 20,059 |
Jun 28, 2024 | 12.25p | 11.55p | 11.50p | 12.00p | 20,666 |
Jun 25, 2024 | 12.25p | 12.19p | 12.19p | 12.25p | 2,000 |
Jun 24, 2024 | 12.25p | 12.19p | 11.57p | 12.25p | 2,001 |
Jun 21, 2024 | 12.25p | 11.65p | 11.65p | 12.25p | 7,200 |
Jun 19, 2024 | 12.25p | 12.35p | 11.57p | 12.25p | 11,184 |
Jun 18, 2024 | 12.25p | 12.35p | 12.35p | 12.25p | 5,011 |
Jun 17, 2024 | 12.25p | 11.57p | 11.57p | 12.25p | 1,843 |
Jun 14, 2024 | 12.25p | 12.41p | 11.57p | 12.25p | 10,278 |
Jun 13, 2024 | 12.25p | 11.62p | 11.62p | 12.25p | 30,000 |
Jun 10, 2024 | 12.25p | 12.54p | 11.57p | 12.25p | 409 |
Jun 7, 2024 | 12.25p | 12.60p | 11.60p | 12.25p | 19,027 |
Jun 6, 2024 | 12.25p | 12.63p | 11.57p | 12.25p | 5,666 |
Jun 5, 2024 | 12.25p | 11.60p | 11.60p | 12.25p | 1,000 |
Jun 3, 2024 | 12.25p | 12.40p | 11.60p | 12.25p | 4,500 |
May 31, 2024 | 12.25p | 12.55p | 12.55p | 12.25p | 1,000 |
May 30, 2024 | 12.25p | 11.57p | 11.57p | 12.25p | 426 |
May 29, 2024 | 12.25p | 11.60p | 11.60p | 12.25p | 4,388 |
May 28, 2024 | 12.25p | 11.60p | 11.60p | 12.25p | 19,721 |
May 24, 2024 | 12.25p | 12.55p | 12.55p | 12.25p | 50 |
May 23, 2024 | 12.50p | 12.05p | 11.60p | 12.25p | 3,889 |
May 22, 2024 | 12.50p | 12.62p | 12.05p | 12.50p | 22,851 |
May 21, 2024 | 12.50p | 12.75p | 12.75p | 12.50p | 392 |
May 20, 2024 | 12.50p | 12.05p | 12.02p | 12.50p | 17,076 |
May 17, 2024 | 12.50p | 12.75p | 12.00p | 12.50p | 48,353 |
May 16, 2024 | 12.50p | 12.40p | 12.00p | 12.50p | 14,474 |
May 15, 2024 | 12.50p | 12.00p | 12.00p | 12.50p | 4,000 |
May 13, 2024 | 12.50p | 12.58p | 12.00p | 12.50p | 4,274 |
May 10, 2024 | 12.50p | 12.58p | 12.00p | 12.50p | 5,249 |
May 8, 2024 | 12.50p | 12.58p | 12.01p | 12.50p | 2,714 |
May 7, 2024 | 12.50p | 12.58p | 12.05p | 12.50p | 877 |
May 3, 2024 | 12.50p | 12.58p | 12.00p | 12.50p | 8,471 |
May 2, 2024 | 12.50p | 12.58p | 12.05p | 12.50p | 1,894 |
May 1, 2024 | 12.50p | 12.59p | 12.00p | 12.50p | 10,851 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Rightmove PLC | 708.00 | 27.43 |
Barratt Developments PLC | 523.00 | 3.12 |
Auto Trader Group PLC | 877.00 | 3.06 |
Wood Group (John) PLC | 134.70 | 2.75 |
Beazley PLC | 765.00 | 2.00 |
Cmc Markets PLC | 319.50 | 1.91 |
Fallers
Company | Price | % Chg |
---|---|---|
Kainos Group PLC | 948.00 | -14.29 |
Rolls-Royce Holdings PLC | 464.30 | -6.47 |
Watches Of Switzerland Group PLC | 376.40 | -4.81 |
Auction Technology Group PLC | 396.50 | -4.80 |
Discoverie Group PLC | 638.00 | -3.63 |
Wizz Air Holdings PLC | 1,288.00 | -3.45 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.