Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Buy NATWEST GROUP (NWG) by Harvey Jones in The Motley Fool
- Buy Kainos Group (KNOS) by Lucy Tobin in The Times - Tempus
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
Sabien Technology Group (SNT) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/04/2017 | 600.00p | 600.00p | 450.00p | 450.00p | 2477 |
| 18/04/2017 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 13/04/2017 | 600.00p | 613.50p | 600.00p | 600.00p | 130 |
| 12/04/2017 | 600.00p | 623.10p | 599.97p | 600.00p | 465 |
| 11/04/2017 | 675.00p | 675.00p | 450.03p | 600.00p | 578 |
| 10/04/2017 | 615.00p | 675.00p | 525.00p | 675.00p | 1511 |
| 07/04/2017 | 555.00p | 592.50p | 555.00p | 555.00p | 201 |
| 06/04/2017 | 525.00p | 559.50p | 496.65p | 555.00p | 1319 |
| 05/04/2017 | 525.00p | 568.35p | 473.25p | 525.00p | 1104 |
| 04/04/2017 | 637.50p | 675.00p | 397.65p | 525.00p | 4889 |
| 03/04/2017 | 450.00p | 637.50p | 338.31p | 637.50p | 7176 |
| 31/03/2017 | 450.00p | 450.00p | 366.60p | 450.00p | 1702 |
| 30/03/2017 | 450.00p | 750.00p | 337.50p | 450.00p | 5940 |
| 29/03/2017 | 450.00p | 495.00p | 316.50p | 450.00p | 8651 |
| 28/03/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 27/03/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 24/03/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 23/03/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 22/03/2017 | 900.00p | 1,080.00p | 900.00p | 900.00p | 1 |
| 21/03/2017 | 750.00p | 1,045.47p | 622.53p | 900.00p | 639 |
| 20/03/2017 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
| 17/03/2017 | 750.00p | 823.35p | 615.03p | 750.00p | 122 |
| 16/03/2017 | 750.00p | 823.35p | 603.00p | 750.00p | 417 |
| 15/03/2017 | 750.00p | 852.00p | 630.03p | 750.00p | 1133 |
| 14/03/2017 | 900.00p | 900.00p | 603.00p | 750.00p | 1118 |
| 13/03/2017 | 900.00p | 900.00p | 667.50p | 900.00p | 2 |
| 10/03/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 09/03/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 333 |
| 08/03/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 07/03/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 06/03/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 10 |
| 03/03/2017 | 900.00p | 900.00p | 667.50p | 900.00p | 933 |
| 02/03/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 01/03/2017 | 900.00p | 900.00p | 667.50p | 900.00p | 108 |
| 28/02/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 27/02/2017 | 900.00p | 900.00p | 667.50p | 900.00p | 8 |
| 24/02/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 23/02/2017 | 900.00p | 900.00p | 667.50p | 900.00p | 11 |
| 22/02/2017 | 900.00p | 1,065.00p | 900.00p | 900.00p | 3 |
| 21/02/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 20/02/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 17/02/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 16/02/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 15/02/2017 | 900.00p | 900.00p | 667.50p | 900.00p | 8 |
| 14/02/2017 | 900.00p | 1,200.00p | 600.00p | 900.00p | 13 |
| 13/02/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 10/02/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 09/02/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 08/02/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 07/02/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 06/02/2017 | 900.00p | 900.00p | 667.50p | 900.00p | 70 |
| 03/02/2017 | 900.00p | 900.00p | 660.03p | 900.00p | 15 |
| 02/02/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 01/02/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 31/01/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 30/01/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 27/01/2017 | 900.00p | 1,110.00p | 900.00p | 900.00p | 9 |
| 26/01/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 25/01/2017 | 900.00p | 900.00p | 840.00p | 900.00p | 333 |
| 24/01/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 23/01/2017 | 900.00p | 900.00p | 840.00p | 900.00p | 27 |
| 20/01/2017 | 900.00p | 1,194.00p | 900.00p | 900.00p | 2 |
| 19/01/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 18/01/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 17/01/2017 | 900.00p | 1,035.00p | 900.00p | 900.00p | 278 |
| 16/01/2017 | 1,050.00p | 1,050.00p | 900.00p | 900.00p | 250 |
| 13/01/2017 | 1,050.00p | 1,050.00p | 900.00p | 1,050.00p | 1133 |
| 12/01/2017 | 1,050.00p | 1,095.00p | 1,050.00p | 1,050.00p | 182 |
| 11/01/2017 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 0 |
| 10/01/2017 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 333 |
| 09/01/2017 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 0 |
| 06/01/2017 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 0 |
| 05/01/2017 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 0 |
| 04/01/2017 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 0 |
| 03/01/2017 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 0 |
| 30/12/2016 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 0 |
| 29/12/2016 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 0 |
| 28/12/2016 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 0 |
| 23/12/2016 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 0 |
| 22/12/2016 | 1,050.00p | 1,200.00p | 1,050.00p | 1,050.00p | 2 |
| 21/12/2016 | 1,050.00p | 1,184.97p | 900.00p | 1,050.00p | 45 |
| 20/12/2016 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 0 |
| 19/12/2016 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 0 |
| 16/12/2016 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 0 |
| 15/12/2016 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 0 |
| 14/12/2016 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 0 |
| 13/12/2016 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 0 |
| 12/12/2016 | 1,125.00p | 1,125.00p | 960.03p | 1,050.00p | 333 |
| 09/12/2016 | 1,125.00p | 1,200.00p | 1,065.00p | 1,125.00p | 200 |
| 08/12/2016 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 1333 |
| 07/12/2016 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 333 |
| 06/12/2016 | 1,125.00p | 1,214.97p | 1,125.00p | 1,125.00p | 100 |
| 05/12/2016 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
| 02/12/2016 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
| 01/12/2016 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
| 30/11/2016 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
| 29/11/2016 | 1,200.00p | 1,200.00p | 1,125.00p | 1,125.00p | 85 |
| 28/11/2016 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 25/11/2016 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 24/11/2016 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 23/11/2016 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 22/11/2016 | 1,200.00p | 1,255.50p | 1,200.00p | 1,200.00p | 2 |
| 21/11/2016 | 1,200.00p | 1,200.00p | 960.03p | 1,200.00p | 97 |
| 18/11/2016 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 17/11/2016 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 16/11/2016 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 15/11/2016 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 14/11/2016 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 11/11/2016 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 10/11/2016 | 1,200.00p | 1,200.00p | 960.03p | 1,200.00p | 17 |
| 09/11/2016 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 08/11/2016 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 07/11/2016 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 04/11/2016 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 03/11/2016 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 02/11/2016 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 01/11/2016 | 1,200.00p | 1,260.00p | 1,200.00p | 1,200.00p | 100 |
| 31/10/2016 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 28/10/2016 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 27/10/2016 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 26/10/2016 | 1,200.00p | 1,277.70p | 1,200.00p | 1,200.00p | 78 |
| 25/10/2016 | 1,200.00p | 1,410.00p | 1,200.00p | 1,200.00p | 27 |
| 24/10/2016 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 21/10/2016 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 20/10/2016 | 1,200.00p | 1,284.00p | 1,200.00p | 1,200.00p | 3 |
| 19/10/2016 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 18/10/2016 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 17/10/2016 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 14/10/2016 | 1,200.00p | 1,200.00p | 1,032.03p | 1,200.00p | 12 |
| 13/10/2016 | 1,200.00p | 1,290.00p | 1,200.00p | 1,200.00p | 15 |
| 12/10/2016 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 11/10/2016 | 1,200.00p | 1,307.97p | 1,026.60p | 1,200.00p | 173 |
| 10/10/2016 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 07/10/2016 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 06/10/2016 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 05/10/2016 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 04/10/2016 | 1,350.00p | 1,350.00p | 1,200.00p | 1,200.00p | 126 |
| 03/10/2016 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 30/09/2016 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 74 |
| 29/09/2016 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 133 |
| 28/09/2016 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 27/09/2016 | 1,350.00p | 1,350.00p | 1,200.00p | 1,350.00p | 5 |
| 26/09/2016 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 23/09/2016 | 1,350.00p | 1,380.00p | 1,350.00p | 1,350.00p | 244 |
| 22/09/2016 | 1,350.00p | 1,380.00p | 1,200.00p | 1,350.00p | 1504 |
| 21/09/2016 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 20/09/2016 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 19/09/2016 | 1,350.00p | 1,410.00p | 1,200.00p | 1,350.00p | 88 |
| 16/09/2016 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 15/09/2016 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 14/09/2016 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 13/09/2016 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 12/09/2016 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 09/09/2016 | 1,350.00p | 1,469.97p | 1,350.00p | 1,350.00p | 33 |
| 08/09/2016 | 1,350.00p | 1,350.00p | 1,266.00p | 1,350.00p | 3 |
| 07/09/2016 | 1,350.00p | 1,350.00p | 1,266.00p | 1,350.00p | 12 |
| 06/09/2016 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 05/09/2016 | 1,500.00p | 1,500.00p | 1,260.00p | 1,350.00p | 374 |
| 02/09/2016 | 1,500.00p | 1,500.00p | 1,375.50p | 1,500.00p | 8 |
| 01/09/2016 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
| 31/08/2016 | 1,500.00p | 1,500.00p | 1,375.50p | 1,500.00p | 21 |
| 30/08/2016 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
| 26/08/2016 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
| 25/08/2016 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
| 24/08/2016 | 1,500.00p | 1,710.00p | 1,500.00p | 1,500.00p | 8 |
| 23/08/2016 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
| 22/08/2016 | 1,500.00p | 1,710.00p | 1,500.00p | 1,500.00p | 3 |
| 19/08/2016 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
| 18/08/2016 | 1,500.00p | 1,500.00p | 1,369.50p | 1,500.00p | 33 |
| 17/08/2016 | 1,500.00p | 1,710.00p | 1,500.00p | 1,500.00p | 57 |
| 16/08/2016 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
| 15/08/2016 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
| 12/08/2016 | 1,500.00p | 1,500.00p | 1,350.00p | 1,500.00p | 92 |
| 11/08/2016 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
| 10/08/2016 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
| 09/08/2016 | 1,500.00p | 1,723.50p | 1,500.00p | 1,500.00p | 33 |
| 08/08/2016 | 1,200.00p | 1,500.00p | 1,200.00p | 1,500.00p | 50 |
| 05/08/2016 | 1,200.00p | 1,350.00p | 1,200.00p | 1,200.00p | 167 |
| 04/08/2016 | 1,350.00p | 1,350.00p | 1,200.00p | 1,200.00p | 120 |
| 03/08/2016 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 02/08/2016 | 1,350.00p | 1,470.00p | 1,230.00p | 1,350.00p | 300 |
| 01/08/2016 | 1,350.00p | 1,350.00p | 1,200.00p | 1,350.00p | 167 |
| 29/07/2016 | 1,350.00p | 1,500.00p | 1,350.00p | 1,350.00p | 145 |
| 28/07/2016 | 1,350.00p | 1,350.00p | 1,260.03p | 1,350.00p | 5 |
| 27/07/2016 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 26/07/2016 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 25/07/2016 | 1,350.00p | 1,350.00p | 1,200.00p | 1,350.00p | 700 |
| 22/07/2016 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 21/07/2016 | 1,350.00p | 1,497.00p | 1,200.00p | 1,350.00p | 4 |
| 20/07/2016 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 19/07/2016 | 1,350.00p | 1,498.98p | 1,350.00p | 1,350.00p | 1 |
| 18/07/2016 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 15/07/2016 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 14/07/2016 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 13/07/2016 | 1,200.00p | 1,500.00p | 1,191.30p | 1,350.00p | 1701 |
| 12/07/2016 | 1,200.00p | 1,200.00p | 1,012.50p | 1,200.00p | 333 |
| 11/07/2016 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 08/07/2016 | 1,200.00p | 1,200.00p | 1,050.00p | 1,200.00p | 123 |
| 07/07/2016 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 06/07/2016 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
*Close Price adjusted for both dividends and splits