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 |
|---|---|---|---|---|---|
| 05/07/2016 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 04/07/2016 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 01/07/2016 | 1,200.00p | 1,299.90p | 1,200.00p | 1,200.00p | 100 |
| 30/06/2016 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 29/06/2016 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 28/06/2016 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 27/06/2016 | 1,200.00p | 1,350.00p | 1,050.00p | 1,200.00p | 107 |
| 24/06/2016 | 1,200.00p | 1,350.00p | 1,200.00p | 1,200.00p | 0 |
| 23/06/2016 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 22/06/2016 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 85 |
| 21/06/2016 | 1,350.00p | 1,425.00p | 1,350.00p | 1,350.00p | 0 |
| 20/06/2016 | 1,350.00p | 1,434.00p | 1,350.00p | 1,425.00p | 83 |
| 17/06/2016 | 1,350.00p | 1,434.00p | 1,260.03p | 1,350.00p | 207 |
| 16/06/2016 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 15/06/2016 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 14/06/2016 | 1,350.00p | 1,500.00p | 1,245.00p | 1,350.00p | 54 |
| 13/06/2016 | 1,350.00p | 1,350.00p | 1,245.00p | 1,350.00p | 2 |
| 10/06/2016 | 1,350.00p | 1,410.00p | 1,350.00p | 1,350.00p | 177 |
| 09/06/2016 | 1,350.00p | 1,410.00p | 1,350.00p | 1,350.00p | 13 |
| 08/06/2016 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 07/06/2016 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 06/06/2016 | 1,425.00p | 1,470.00p | 1,200.00p | 1,350.00p | 227 |
| 03/06/2016 | 1,425.00p | 1,533.30p | 1,215.00p | 1,425.00p | 413 |
| 02/06/2016 | 1,800.00p | 1,800.00p | 1,200.00p | 1,425.00p | 849 |
| 01/06/2016 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
| 31/05/2016 | 1,800.00p | 1,905.00p | 1,710.00p | 1,800.00p | 16 |
| 27/05/2016 | 1,800.00p | 1,920.00p | 1,800.00p | 1,800.00p | 17 |
| 26/05/2016 | 1,800.00p | 1,800.00p | 1,710.00p | 1,800.00p | 33 |
| 25/05/2016 | 1,800.00p | 1,899.00p | 1,800.00p | 1,800.00p | 210 |
| 24/05/2016 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
| 23/05/2016 | 1,800.00p | 1,950.00p | 1,800.00p | 1,800.00p | 181 |
| 20/05/2016 | 1,800.00p | 1,890.00p | 1,800.00p | 1,800.00p | 1 |
| 19/05/2016 | 1,800.00p | 1,890.00p | 1,800.00p | 1,800.00p | 84 |
| 18/05/2016 | 1,800.00p | 1,800.00p | 1,710.00p | 1,800.00p | 11 |
| 17/05/2016 | 1,800.00p | 1,890.00p | 1,800.00p | 1,800.00p | 104 |
| 16/05/2016 | 1,950.00p | 1,950.00p | 1,800.00p | 1,800.00p | 25 |
| 13/05/2016 | 1,950.00p | 2,010.00p | 1,830.00p | 1,950.00p | 94 |
| 12/05/2016 | 1,950.00p | 1,950.00p | 1,836.00p | 1,950.00p | 117 |
| 11/05/2016 | 1,950.00p | 2,070.00p | 1,950.00p | 1,950.00p | 12 |
| 10/05/2016 | 1,725.00p | 2,085.00p | 1,650.00p | 1,950.00p | 995 |
| 09/05/2016 | 1,725.00p | 1,800.00p | 1,725.00p | 1,725.00p | 0 |
| 06/05/2016 | 1,725.00p | 1,725.00p | 1,725.00p | 1,725.00p | 0 |
| 05/05/2016 | 1,725.00p | 1,725.00p | 1,725.00p | 1,725.00p | 0 |
| 04/05/2016 | 1,725.00p | 1,725.00p | 1,725.00p | 1,725.00p | 0 |
| 03/05/2016 | 1,575.00p | 1,950.00p | 1,575.00p | 1,725.00p | 550 |
| 29/04/2016 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
| 28/04/2016 | 1,575.00p | 1,575.00p | 1,500.00p | 1,500.00p | 0 |
| 27/04/2016 | 1,425.00p | 1,575.00p | 1,372.50p | 1,575.00p | 43 |
| 26/04/2016 | 1,425.00p | 1,425.00p | 1,425.00p | 1,425.00p | 0 |
| 25/04/2016 | 1,425.00p | 1,650.00p | 1,425.00p | 1,425.00p | 0 |
| 22/04/2016 | 1,425.00p | 1,500.00p | 1,425.00p | 1,425.00p | 42 |
| 21/04/2016 | 1,425.00p | 1,500.00p | 1,359.00p | 1,425.00p | 85 |
| 20/04/2016 | 1,425.00p | 1,425.00p | 1,425.00p | 1,425.00p | 0 |
| 19/04/2016 | 1,425.00p | 1,650.00p | 1,425.00p | 1,425.00p | 0 |
| 18/04/2016 | 1,425.00p | 1,425.00p | 1,425.00p | 1,425.00p | 0 |
| 15/04/2016 | 1,425.00p | 1,500.00p | 1,425.00p | 1,425.00p | 163 |
| 14/04/2016 | 1,425.00p | 1,425.00p | 1,425.00p | 1,425.00p | 0 |
| 13/04/2016 | 1,425.00p | 1,425.00p | 1,425.00p | 1,425.00p | 0 |
| 12/04/2016 | 1,425.00p | 1,575.00p | 1,425.00p | 1,425.00p | 0 |
| 11/04/2016 | 1,425.00p | 1,500.00p | 1,425.00p | 1,425.00p | 30 |
| 08/04/2016 | 1,425.00p | 1,425.00p | 1,425.00p | 1,425.00p | 0 |
| 07/04/2016 | 1,575.00p | 1,575.00p | 1,350.00p | 1,425.00p | 111 |
| 06/04/2016 | 1,575.00p | 1,650.00p | 1,575.00p | 1,575.00p | 0 |
| 05/04/2016 | 1,575.00p | 1,575.00p | 1,575.00p | 1,575.00p | 0 |
| 04/04/2016 | 1,575.00p | 1,650.00p | 1,575.00p | 1,575.00p | 0 |
| 01/04/2016 | 1,575.00p | 1,650.00p | 1,350.00p | 1,575.00p | 117 |
| 31/03/2016 | 1,650.00p | 1,650.00p | 1,350.00p | 1,575.00p | 881 |
| 30/03/2016 | 1,650.00p | 1,650.00p | 1,350.00p | 1,650.00p | 194 |
| 29/03/2016 | 1,650.00p | 1,650.00p | 1,425.00p | 1,650.00p | 973 |
| 24/03/2016 | 1,650.00p | 1,650.00p | 1,650.00p | 1,650.00p | 0 |
| 23/03/2016 | 1,650.00p | 1,650.00p | 1,380.00p | 1,650.00p | 633 |
| 22/03/2016 | 1,650.00p | 1,650.00p | 1,650.00p | 1,650.00p | 0 |
| 21/03/2016 | 1,650.00p | 1,650.00p | 1,650.00p | 1,650.00p | 0 |
| 18/03/2016 | 1,650.00p | 1,905.00p | 1,650.00p | 1,650.00p | 10 |
| 17/03/2016 | 1,650.00p | 1,650.00p | 1,650.00p | 1,650.00p | 0 |
| 16/03/2016 | 1,650.00p | 1,650.00p | 1,410.00p | 1,650.00p | 7 |
| 15/03/2016 | 1,650.00p | 1,650.00p | 1,650.00p | 1,650.00p | 0 |
| 14/03/2016 | 1,650.00p | 1,650.00p | 1,425.00p | 1,650.00p | 18 |
| 11/03/2016 | 1,650.00p | 1,650.00p | 1,650.00p | 1,650.00p | 0 |
| 10/03/2016 | 1,650.00p | 1,650.00p | 1,650.00p | 1,650.00p | 0 |
| 09/03/2016 | 1,650.00p | 1,650.00p | 1,650.00p | 1,650.00p | 0 |
| 08/03/2016 | 1,650.00p | 1,650.00p | 1,650.00p | 1,650.00p | 0 |
| 07/03/2016 | 1,650.00p | 1,650.00p | 1,650.00p | 1,650.00p | 0 |
| 04/03/2016 | 1,650.00p | 1,935.00p | 1,650.00p | 1,650.00p | 167 |
| 03/03/2016 | 1,650.00p | 1,650.00p | 1,650.00p | 1,650.00p | 0 |
| 02/03/2016 | 1,650.00p | 1,650.00p | 1,650.00p | 1,650.00p | 0 |
| 01/03/2016 | 1,725.00p | 1,950.00p | 1,650.00p | 1,650.00p | 206 |
| 29/02/2016 | 1,725.00p | 1,725.00p | 1,725.00p | 1,725.00p | 0 |
| 26/02/2016 | 1,725.00p | 1,725.00p | 1,725.00p | 1,725.00p | 0 |
| 25/02/2016 | 1,725.00p | 1,950.00p | 1,545.00p | 1,725.00p | 22 |
| 24/02/2016 | 1,725.00p | 1,950.00p | 1,725.00p | 1,725.00p | 33 |
| 23/02/2016 | 1,725.00p | 1,725.00p | 1,725.00p | 1,725.00p | 0 |
| 22/02/2016 | 1,725.00p | 1,950.00p | 1,545.03p | 1,725.00p | 26 |
| 19/02/2016 | 1,425.00p | 1,725.00p | 1,425.00p | 1,725.00p | 172 |
| 18/02/2016 | 1,425.00p | 1,425.00p | 1,425.00p | 1,425.00p | 0 |
| 17/02/2016 | 1,312.50p | 1,650.00p | 1,312.50p | 1,425.00p | 238 |
| 16/02/2016 | 1,312.50p | 1,312.50p | 1,312.50p | 1,312.50p | 0 |
| 15/02/2016 | 1,312.50p | 1,312.50p | 1,200.00p | 1,312.50p | 88 |
| 12/02/2016 | 1,462.50p | 1,500.00p | 1,125.00p | 1,312.50p | 219 |
| 11/02/2016 | 1,462.50p | 1,462.50p | 1,462.50p | 1,462.50p | 0 |
| 10/02/2016 | 1,462.50p | 1,462.50p | 1,200.00p | 1,462.50p | 5 |
| 09/02/2016 | 1,462.50p | 1,462.50p | 1,462.50p | 1,462.50p | 0 |
| 08/02/2016 | 1,462.50p | 1,462.50p | 1,462.50p | 1,462.50p | 0 |
| 05/02/2016 | 1,462.50p | 1,500.00p | 1,350.00p | 1,462.50p | 0 |
| 04/02/2016 | 1,462.50p | 1,462.50p | 1,200.00p | 1,462.50p | 333 |
| 03/02/2016 | 1,462.50p | 1,462.50p | 1,462.50p | 1,462.50p | 0 |
| 02/02/2016 | 1,425.00p | 1,533.30p | 1,425.00p | 1,462.50p | 7 |
| 01/02/2016 | 1,425.00p | 1,425.00p | 1,425.00p | 1,425.00p | 0 |
| 29/01/2016 | 1,425.00p | 1,425.00p | 1,200.03p | 1,425.00p | 0 |
| 28/01/2016 | 1,425.00p | 1,425.00p | 1,425.00p | 1,425.00p | 0 |
| 27/01/2016 | 1,425.00p | 1,500.00p | 1,350.00p | 1,425.00p | 0 |
| 26/01/2016 | 1,425.00p | 1,500.00p | 1,350.00p | 1,425.00p | 0 |
| 25/01/2016 | 1,425.00p | 1,500.00p | 1,200.00p | 1,425.00p | 300 |
| 22/01/2016 | 1,425.00p | 1,425.00p | 1,425.00p | 1,425.00p | 0 |
| 21/01/2016 | 1,425.00p | 1,533.30p | 1,200.00p | 1,425.00p | 348 |
| 20/01/2016 | 1,425.00p | 1,425.00p | 1,200.00p | 1,425.00p | 400 |
| 19/01/2016 | 1,425.00p | 1,425.00p | 1,425.00p | 1,425.00p | 0 |
| 18/01/2016 | 1,425.00p | 1,500.00p | 1,224.00p | 1,425.00p | 3 |
| 15/01/2016 | 1,425.00p | 1,425.00p | 1,425.00p | 1,425.00p | 0 |
| 14/01/2016 | 1,425.00p | 1,533.30p | 1,425.00p | 1,425.00p | 0 |
| 13/01/2016 | 1,425.00p | 1,500.00p | 1,425.00p | 1,425.00p | 0 |
| 12/01/2016 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
| 11/01/2016 | 1,575.00p | 1,575.00p | 1,350.00p | 1,500.00p | 25 |
| 08/01/2016 | 1,575.00p | 1,575.00p | 1,575.00p | 1,575.00p | 0 |
| 07/01/2016 | 1,575.00p | 1,575.00p | 1,410.00p | 1,575.00p | 3 |
| 06/01/2016 | 1,575.00p | 1,590.00p | 1,575.00p | 1,575.00p | 83 |
| 05/01/2016 | 1,575.00p | 1,575.00p | 1,575.00p | 1,575.00p | 0 |
| 04/01/2016 | 1,575.00p | 1,575.00p | 1,575.00p | 1,575.00p | 0 |
| 31/12/2015 | 1,575.00p | 1,575.00p | 1,575.00p | 1,575.00p | 0 |
| 30/12/2015 | 1,575.00p | 1,575.00p | 1,500.00p | 1,575.00p | 0 |
| 29/12/2015 | 1,575.00p | 1,575.00p | 1,575.00p | 1,575.00p | 0 |
| 24/12/2015 | 1,575.00p | 1,575.00p | 1,575.00p | 1,575.00p | 0 |
| 23/12/2015 | 1,575.00p | 1,594.50p | 1,350.00p | 1,575.00p | 283 |
| 22/12/2015 | 1,575.00p | 1,586.40p | 1,500.00p | 1,575.00p | 2 |
| 21/12/2015 | 1,575.00p | 1,575.00p | 1,575.00p | 1,575.00p | 0 |
| 18/12/2015 | 1,575.00p | 1,575.00p | 1,575.00p | 1,575.00p | 0 |
| 17/12/2015 | 1,575.00p | 1,575.00p | 1,575.00p | 1,575.00p | 0 |
| 16/12/2015 | 1,575.00p | 1,590.00p | 1,575.00p | 1,575.00p | 31 |
| 15/12/2015 | 1,575.00p | 1,575.00p | 1,575.00p | 1,575.00p | 0 |
| 14/12/2015 | 1,575.00p | 1,575.00p | 1,575.00p | 1,575.00p | 0 |
| 11/12/2015 | 1,575.00p | 1,575.00p | 1,575.00p | 1,575.00p | 0 |
| 10/12/2015 | 1,575.00p | 1,575.00p | 1,575.00p | 1,575.00p | 0 |
| 09/12/2015 | 1,575.00p | 1,575.00p | 1,575.00p | 1,575.00p | 0 |
| 08/12/2015 | 1,575.00p | 1,575.00p | 1,350.00p | 1,575.00p | 0 |
| 07/12/2015 | 1,575.00p | 1,575.00p | 1,350.00p | 1,575.00p | 23 |
| 04/12/2015 | 1,575.00p | 1,575.00p | 1,350.00p | 1,575.00p | 0 |
| 03/12/2015 | 1,575.00p | 1,575.00p | 1,575.00p | 1,575.00p | 0 |
| 02/12/2015 | 1,575.00p | 1,575.00p | 1,575.00p | 1,575.00p | 0 |
| 01/12/2015 | 1,575.00p | 1,575.00p | 1,575.00p | 1,575.00p | 0 |
| 30/11/2015 | 1,575.00p | 1,575.00p | 1,575.00p | 1,575.00p | 0 |
| 27/11/2015 | 1,575.00p | 1,575.00p | 1,575.00p | 1,575.00p | 0 |
| 26/11/2015 | 1,575.00p | 1,575.00p | 1,500.00p | 1,575.00p | 2 |
| 25/11/2015 | 1,575.00p | 1,575.00p | 1,575.00p | 1,575.00p | 0 |
| 24/11/2015 | 1,575.00p | 1,575.00p | 1,575.00p | 1,575.00p | 0 |
| 23/11/2015 | 1,575.00p | 1,575.00p | 1,575.00p | 1,575.00p | 0 |
| 20/11/2015 | 1,575.00p | 1,575.00p | 1,500.00p | 1,575.00p | 484 |
| 19/11/2015 | 1,575.00p | 1,575.00p | 1,575.00p | 1,575.00p | 0 |
| 18/11/2015 | 1,837.50p | 1,837.50p | 1,350.00p | 1,575.00p | 520 |
| 17/11/2015 | 1,837.50p | 1,837.50p | 1,837.50p | 1,837.50p | 0 |
| 16/11/2015 | 1,837.50p | 1,837.50p | 1,837.50p | 1,837.50p | 0 |
| 13/11/2015 | 1,837.50p | 1,837.50p | 1,837.50p | 1,837.50p | 0 |
| 12/11/2015 | 1,837.50p | 1,837.50p | 1,837.50p | 1,837.50p | 0 |
| 11/11/2015 | 1,837.50p | 1,837.50p | 1,837.50p | 1,837.50p | 0 |
| 10/11/2015 | 1,837.50p | 1,912.50p | 1,650.00p | 1,837.50p | 0 |
| 09/11/2015 | 1,837.50p | 1,837.50p | 1,837.50p | 1,837.50p | 0 |
| 06/11/2015 | 1,837.50p | 1,837.50p | 1,837.50p | 1,837.50p | 0 |
| 05/11/2015 | 1,837.50p | 1,837.50p | 1,725.00p | 1,837.50p | 8 |
| 04/11/2015 | 1,837.50p | 1,837.50p | 1,837.50p | 1,837.50p | 0 |
| 03/11/2015 | 1,837.50p | 1,837.50p | 1,837.50p | 1,837.50p | 0 |
| 02/11/2015 | 1,837.50p | 1,837.50p | 1,725.00p | 1,837.50p | 9 |
| 30/10/2015 | 1,837.50p | 1,837.50p | 1,725.00p | 1,837.50p | 19 |
| 29/10/2015 | 1,837.50p | 1,837.50p | 1,575.00p | 1,837.50p | 0 |
| 28/10/2015 | 1,837.50p | 1,837.50p | 1,837.50p | 1,837.50p | 0 |
| 27/10/2015 | 1,837.50p | 1,837.50p | 1,837.50p | 1,837.50p | 0 |
| 26/10/2015 | 1,837.50p | 1,837.50p | 1,794.72p | 1,837.50p | 5 |
| 23/10/2015 | 1,837.50p | 1,837.50p | 1,725.00p | 1,837.50p | 738 |
| 22/10/2015 | 1,837.50p | 1,837.50p | 1,794.75p | 1,837.50p | 1 |
| 21/10/2015 | 1,837.50p | 1,837.50p | 1,575.00p | 1,837.50p | 67 |
| 20/10/2015 | 1,837.50p | 1,837.50p | 1,725.00p | 1,837.50p | 133 |
| 19/10/2015 | 1,837.50p | 1,837.50p | 1,837.50p | 1,837.50p | 0 |
| 16/10/2015 | 1,837.50p | 1,860.00p | 1,837.50p | 1,837.50p | 167 |
| 15/10/2015 | 1,837.50p | 1,860.00p | 1,770.00p | 1,837.50p | 739 |
| 14/10/2015 | 1,837.50p | 1,871.22p | 1,737.60p | 1,837.50p | 96 |
| 13/10/2015 | 1,837.50p | 1,893.72p | 1,725.00p | 1,837.50p | 332 |
| 12/10/2015 | 1,837.50p | 1,837.50p | 1,725.00p | 1,837.50p | 205 |
| 09/10/2015 | 1,837.50p | 1,875.00p | 1,725.00p | 1,837.50p | 126 |
| 08/10/2015 | 1,837.50p | 1,875.00p | 1,725.00p | 1,837.50p | 148 |
| 07/10/2015 | 1,800.00p | 1,875.00p | 1,681.50p | 1,837.50p | 583 |
| 06/10/2015 | 1,875.00p | 1,875.00p | 1,650.00p | 1,875.00p | 0 |
| 05/10/2015 | 1,875.00p | 1,875.00p | 1,875.00p | 1,875.00p | 0 |
| 02/10/2015 | 1,875.00p | 1,875.00p | 1,875.00p | 1,875.00p | 0 |
| 01/10/2015 | 1,875.00p | 1,875.00p | 1,875.00p | 1,875.00p | 0 |
| 30/09/2015 | 1,875.00p | 1,875.00p | 1,681.50p | 1,875.00p | 4 |
| 29/09/2015 | 1,875.00p | 1,875.00p | 1,650.00p | 1,875.00p | 12 |
| 28/09/2015 | 1,875.00p | 1,875.00p | 1,875.00p | 1,875.00p | 0 |
| 25/09/2015 | 1,875.00p | 1,875.00p | 1,650.00p | 1,875.00p | 0 |
| 24/09/2015 | 1,875.00p | 1,875.00p | 1,681.50p | 1,875.00p | 17 |
| 23/09/2015 | 1,875.00p | 1,875.00p | 1,875.00p | 1,875.00p | 0 |
| 22/09/2015 | 1,875.00p | 1,886.70p | 1,875.00p | 1,875.00p | 1 |
| 21/09/2015 | 1,875.00p | 1,875.00p | 1,650.00p | 1,875.00p | 18 |
*Close Price adjusted for both dividends and splits