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 |
|---|---|---|---|---|---|
| 07/05/2013 | 6,750.00p | 6,750.00p | 6,300.00p | 6,600.00p | 17 |
| 03/05/2013 | 6,750.00p | 6,900.00p | 6,750.00p | 6,750.00p | 0 |
| 02/05/2013 | 6,750.00p | 6,900.00p | 6,750.00p | 6,750.00p | 14 |
| 01/05/2013 | 6,750.00p | 6,870.00p | 6,300.00p | 6,750.00p | 82 |
| 30/04/2013 | 6,750.00p | 6,900.00p | 6,750.00p | 6,750.00p | 0 |
| 29/04/2013 | 6,750.00p | 6,900.00p | 6,750.00p | 6,750.00p | 50 |
| 26/04/2013 | 6,600.00p | 6,900.00p | 6,600.00p | 6,750.00p | 67 |
| 25/04/2013 | 6,600.00p | 6,840.00p | 6,600.00p | 6,600.00p | 0 |
| 24/04/2013 | 6,600.00p | 6,840.00p | 6,600.00p | 6,600.00p | 3 |
| 23/04/2013 | 6,300.00p | 6,600.00p | 6,300.00p | 6,600.00p | 367 |
| 22/04/2013 | 6,300.00p | 6,600.00p | 6,015.00p | 6,300.00p | 163 |
| 19/04/2013 | 6,300.00p | 6,450.00p | 6,000.00p | 6,300.00p | 141 |
| 18/04/2013 | 6,300.00p | 6,390.00p | 6,300.00p | 6,300.00p | 4 |
| 17/04/2013 | 6,300.00p | 6,600.00p | 6,012.00p | 6,300.00p | 0 |
| 16/04/2013 | 6,600.00p | 6,600.00p | 6,012.00p | 6,300.00p | 10 |
| 15/04/2013 | 6,600.00p | 6,900.00p | 6,600.00p | 6,600.00p | 1 |
| 12/04/2013 | 6,600.00p | 6,600.00p | 6,300.00p | 6,600.00p | 17 |
| 11/04/2013 | 6,600.00p | 6,600.00p | 6,300.00p | 6,600.00p | 24 |
| 10/04/2013 | 6,450.00p | 7,650.00p | 6,300.00p | 6,600.00p | 177 |
| 09/04/2013 | 6,000.00p | 6,300.00p | 6,000.00p | 6,300.00p | 49 |
| 08/04/2013 | 6,600.00p | 6,600.00p | 5,700.00p | 6,000.00p | 130 |
| 05/04/2013 | 6,600.00p | 6,900.00p | 6,000.00p | 6,600.00p | 40 |
| 04/04/2013 | 6,600.00p | 6,900.00p | 6,000.00p | 6,600.00p | 1018 |
| 03/04/2013 | 6,600.00p | 6,750.00p | 6,000.00p | 6,600.00p | 0 |
| 02/04/2013 | 6,750.00p | 6,750.00p | 6,000.00p | 6,600.00p | 11 |
| 28/03/2013 | 6,750.00p | 7,020.00p | 6,750.00p | 6,750.00p | 0 |
| 27/03/2013 | 6,750.00p | 7,050.00p | 6,750.00p | 6,750.00p | 8 |
| 26/03/2013 | 7,050.00p | 8,025.00p | 5,610.00p | 6,900.00p | 455 |
| 25/03/2013 | 6,600.00p | 6,600.00p | 5,400.00p | 6,600.00p | 505 |
| 22/03/2013 | 7,200.00p | 7,200.00p | 5,700.00p | 6,600.00p | 213 |
| 21/03/2013 | 7,200.00p | 7,200.00p | 6,600.00p | 7,200.00p | 124 |
| 20/03/2013 | 7,200.00p | 7,200.00p | 6,600.00p | 7,200.00p | 0 |
| 19/03/2013 | 7,200.00p | 7,200.00p | 7,200.00p | 7,200.00p | 3 |
| 18/03/2013 | 7,200.00p | 7,200.00p | 6,600.00p | 7,200.00p | 21 |
| 15/03/2013 | 7,500.00p | 7,650.00p | 6,300.00p | 7,200.00p | 113 |
| 14/03/2013 | 7,350.00p | 7,500.00p | 6,900.00p | 7,500.00p | 80 |
| 13/03/2013 | 8,100.00p | 8,100.00p | 7,200.00p | 7,350.00p | 103 |
| 12/03/2013 | 8,175.00p | 8,175.00p | 7,800.00p | 8,100.00p | 20 |
| 11/03/2013 | 8,175.00p | 8,175.00p | 7,800.00p | 8,175.00p | 4 |
| 08/03/2013 | 8,700.00p | 8,700.00p | 7,800.00p | 8,175.00p | 57 |
| 07/03/2013 | 8,700.00p | 8,700.00p | 8,100.00p | 8,700.00p | 37 |
| 06/03/2013 | 8,700.00p | 8,700.00p | 8,100.00p | 8,700.00p | 12 |
| 05/03/2013 | 8,700.00p | 8,700.00p | 8,100.00p | 8,700.00p | 14 |
| 04/03/2013 | 8,700.00p | 8,700.00p | 7,860.00p | 8,700.00p | 0 |
| 01/03/2013 | 8,700.00p | 8,700.00p | 7,860.00p | 8,700.00p | 0 |
| 28/02/2013 | 8,700.00p | 8,700.00p | 7,860.00p | 8,700.00p | 0 |
| 27/02/2013 | 8,550.00p | 8,700.00p | 7,860.00p | 8,700.00p | 19 |
| 26/02/2013 | 8,550.00p | 8,550.00p | 7,860.00p | 8,550.00p | 6 |
| 25/02/2013 | 8,550.00p | 8,760.00p | 8,550.00p | 8,550.00p | 1 |
| 22/02/2013 | 8,550.00p | 8,760.00p | 7,860.00p | 8,550.00p | 15 |
| 21/02/2013 | 9,000.00p | 9,000.00p | 7,860.00p | 8,550.00p | 122 |
| 20/02/2013 | 9,000.00p | 9,000.00p | 8,400.00p | 9,000.00p | 9 |
| 19/02/2013 | 9,000.00p | 9,000.00p | 8,400.00p | 9,000.00p | 67 |
| 18/02/2013 | 9,450.00p | 9,450.00p | 8,400.00p | 9,000.00p | 188 |
| 15/02/2013 | 9,375.00p | 9,600.00p | 8,700.00p | 9,450.00p | 181 |
| 14/02/2013 | 9,150.00p | 9,900.00p | 8,700.00p | 9,375.00p | 356 |
| 13/02/2013 | 8,700.00p | 9,600.00p | 8,430.00p | 9,150.00p | 269 |
| 12/02/2013 | 10,950.00p | 11,700.00p | 7,500.00p | 8,700.00p | 1657 |
| 11/02/2013 | 12,000.00p | 12,825.00p | 11,400.00p | 11,700.00p | 250 |
| 08/02/2013 | 12,000.00p | 12,000.00p | 11,400.00p | 12,000.00p | 202 |
| 07/02/2013 | 11,850.00p | 12,300.00p | 11,850.00p | 12,000.00p | 76 |
| 06/02/2013 | 11,850.00p | 12,375.00p | 11,850.00p | 11,850.00p | 38 |
| 05/02/2013 | 11,850.00p | 11,850.00p | 11,175.00p | 11,850.00p | 13 |
| 04/02/2013 | 11,850.00p | 12,855.30p | 11,400.00p | 11,850.00p | 402 |
| 01/02/2013 | 10,650.00p | 12,724.23p | 10,650.00p | 11,850.00p | 838 |
| 31/01/2013 | 10,650.00p | 11,265.00p | 10,650.00p | 10,650.00p | 45 |
| 30/01/2013 | 10,350.00p | 11,175.00p | 10,050.00p | 10,650.00p | 322 |
| 29/01/2013 | 10,650.00p | 10,650.00p | 9,600.00p | 10,350.00p | 172 |
| 28/01/2013 | 11,250.00p | 11,250.00p | 10,500.00p | 10,650.00p | 166 |
| 25/01/2013 | 11,250.00p | 11,475.00p | 11,250.00p | 11,250.00p | 17 |
| 24/01/2013 | 11,250.00p | 11,550.00p | 10,800.00p | 11,250.00p | 22 |
| 23/01/2013 | 10,950.00p | 11,400.00p | 10,950.00p | 11,250.00p | 128 |
| 22/01/2013 | 10,800.00p | 11,762.85p | 10,800.00p | 10,950.00p | 62 |
| 21/01/2013 | 11,400.00p | 11,700.00p | 9,930.00p | 10,800.00p | 232 |
| 18/01/2013 | 12,450.00p | 12,900.00p | 10,800.00p | 11,400.00p | 82 |
| 17/01/2013 | 10,050.00p | 13,200.00p | 10,050.00p | 12,450.00p | 339 |
| 16/01/2013 | 10,050.00p | 10,479.90p | 10,050.00p | 10,050.00p | 24 |
| 15/01/2013 | 10,050.00p | 10,350.00p | 9,300.00p | 10,050.00p | 26 |
| 14/01/2013 | 10,200.00p | 10,200.00p | 9,600.00p | 10,050.00p | 70 |
| 11/01/2013 | 10,200.00p | 10,350.00p | 9,600.00p | 10,200.00p | 56 |
| 10/01/2013 | 10,200.00p | 10,500.00p | 10,200.00p | 10,200.00p | 38 |
| 09/01/2013 | 10,200.00p | 10,320.00p | 10,200.00p | 10,200.00p | 25 |
| 08/01/2013 | 9,900.00p | 10,380.00p | 9,600.00p | 10,200.00p | 40 |
| 07/01/2013 | 10,350.00p | 10,470.00p | 9,900.00p | 9,900.00p | 77 |
| 04/01/2013 | 10,500.00p | 10,500.00p | 9,900.00p | 10,350.00p | 23 |
| 03/01/2013 | 10,500.00p | 10,500.00p | 10,200.00p | 10,500.00p | 0 |
| 02/01/2013 | 10,500.00p | 10,500.00p | 10,200.00p | 10,500.00p | 4 |
| 31/12/2012 | 10,350.00p | 10,782.00p | 10,200.00p | 10,500.00p | 11 |
| 28/12/2012 | 10,350.00p | 10,782.00p | 10,350.00p | 10,350.00p | 9 |
| 27/12/2012 | 10,350.00p | 10,500.00p | 10,350.00p | 10,350.00p | 0 |
| 24/12/2012 | 10,350.00p | 10,500.00p | 10,350.00p | 10,350.00p | 9 |
| 21/12/2012 | 10,350.00p | 10,800.00p | 10,350.00p | 10,350.00p | 14 |
| 20/12/2012 | 10,350.00p | 10,350.00p | 9,930.00p | 10,350.00p | 0 |
| 19/12/2012 | 10,350.00p | 10,350.00p | 9,930.00p | 10,350.00p | 0 |
| 18/12/2012 | 10,350.00p | 10,350.00p | 9,930.00p | 10,350.00p | 6 |
| 17/12/2012 | 10,500.00p | 10,500.00p | 9,900.00p | 10,350.00p | 3 |
| 14/12/2012 | 10,500.00p | 10,950.00p | 9,930.00p | 10,500.00p | 0 |
| 13/12/2012 | 10,950.00p | 10,950.00p | 9,930.00p | 10,500.00p | 57 |
| 12/12/2012 | 10,950.00p | 10,950.00p | 10,500.00p | 10,950.00p | 51 |
| 11/12/2012 | 10,950.00p | 10,950.00p | 10,518.00p | 10,950.00p | 0 |
| 10/12/2012 | 10,950.00p | 10,950.00p | 10,518.00p | 10,950.00p | 32 |
| 07/12/2012 | 10,950.00p | 11,100.00p | 10,950.00p | 10,950.00p | 83 |
| 06/12/2012 | 11,250.00p | 11,395.38p | 10,500.00p | 10,950.00p | 77 |
| 05/12/2012 | 11,250.00p | 11,400.00p | 11,250.00p | 11,250.00p | 10 |
| 04/12/2012 | 11,250.00p | 11,250.00p | 11,250.00p | 11,250.00p | 5 |
| 03/12/2012 | 11,250.00p | 11,400.00p | 11,100.00p | 11,250.00p | 229 |
| 30/11/2012 | 11,250.00p | 11,400.00p | 11,106.00p | 11,250.00p | 28 |
| 29/11/2012 | 11,250.00p | 11,400.00p | 11,250.00p | 11,250.00p | 17 |
| 28/11/2012 | 11,250.00p | 11,400.00p | 11,250.00p | 11,250.00p | 5 |
| 27/11/2012 | 11,250.00p | 11,400.21p | 11,100.00p | 11,250.00p | 247 |
| 26/11/2012 | 10,950.00p | 11,394.00p | 10,950.00p | 11,250.00p | 10 |
| 23/11/2012 | 10,950.00p | 10,950.00p | 10,650.00p | 10,950.00p | 0 |
| 22/11/2012 | 10,950.00p | 10,950.00p | 10,650.00p | 10,950.00p | 0 |
| 21/11/2012 | 10,950.00p | 10,950.00p | 10,650.00p | 10,950.00p | 0 |
| 20/11/2012 | 10,950.00p | 10,950.00p | 10,650.00p | 10,950.00p | 0 |
| 19/11/2012 | 10,950.00p | 11,400.00p | 10,200.00p | 10,950.00p | 0 |
| 16/11/2012 | 10,950.00p | 11,400.00p | 10,200.00p | 10,950.00p | 0 |
| 15/11/2012 | 10,650.00p | 11,400.00p | 10,200.00p | 10,950.00p | 308 |
| 14/11/2012 | 10,650.00p | 11,100.00p | 10,650.00p | 10,650.00p | 0 |
| 13/11/2012 | 10,650.00p | 11,100.00p | 10,650.00p | 10,650.00p | 22 |
| 12/11/2012 | 10,650.00p | 10,800.00p | 10,500.00p | 10,650.00p | 0 |
| 09/11/2012 | 10,500.00p | 10,800.00p | 10,500.00p | 10,650.00p | 38 |
| 08/11/2012 | 10,500.00p | 10,800.00p | 10,500.00p | 10,500.00p | 0 |
| 07/11/2012 | 10,500.00p | 10,800.00p | 10,500.00p | 10,500.00p | 0 |
| 06/11/2012 | 10,650.00p | 10,650.00p | 9,900.00p | 10,500.00p | 17 |
| 05/11/2012 | 10,350.00p | 10,650.00p | 10,350.00p | 10,650.00p | 33 |
| 02/11/2012 | 10,350.00p | 10,350.00p | 10,050.00p | 10,350.00p | 0 |
| 01/11/2012 | 10,350.00p | 10,350.00p | 9,900.00p | 10,350.00p | 10 |
| 31/10/2012 | 10,350.00p | 10,723.17p | 10,350.00p | 10,350.00p | 52 |
| 30/10/2012 | 10,350.00p | 10,350.00p | 9,900.00p | 10,350.00p | 0 |
| 29/10/2012 | 10,350.00p | 10,350.00p | 9,900.00p | 10,350.00p | 20 |
| 26/10/2012 | 10,350.00p | 10,350.00p | 9,900.00p | 10,350.00p | 0 |
| 25/10/2012 | 10,350.00p | 10,350.00p | 9,900.00p | 10,350.00p | 0 |
| 24/10/2012 | 10,350.00p | 10,350.00p | 9,900.00p | 10,350.00p | 10 |
| 23/10/2012 | 10,350.00p | 10,350.00p | 10,350.00p | 10,350.00p | 11 |
| 22/10/2012 | 10,350.00p | 10,350.00p | 9,900.00p | 10,350.00p | 5 |
| 19/10/2012 | 10,350.00p | 10,350.00p | 10,260.00p | 10,350.00p | 0 |
| 18/10/2012 | 10,350.00p | 10,350.00p | 10,260.00p | 10,350.00p | 340 |
| 17/10/2012 | 10,350.00p | 10,350.00p | 10,260.00p | 10,350.00p | 0 |
| 16/10/2012 | 10,350.00p | 10,350.00p | 9,900.00p | 10,350.00p | 0 |
| 15/10/2012 | 10,350.00p | 10,350.00p | 9,900.00p | 10,350.00p | 17 |
| 12/10/2012 | 10,350.00p | 10,350.00p | 9,900.00p | 10,350.00p | 417 |
| 11/10/2012 | 10,350.00p | 10,350.00p | 9,900.00p | 10,350.00p | 0 |
| 10/10/2012 | 10,350.00p | 10,350.00p | 9,900.00p | 10,350.00p | 81 |
| 09/10/2012 | 10,350.00p | 10,350.00p | 9,900.00p | 10,350.00p | 843 |
| 08/10/2012 | 11,400.00p | 11,400.00p | 9,918.00p | 10,350.00p | 57 |
| 05/10/2012 | 11,700.00p | 11,700.00p | 10,800.00p | 11,400.00p | 36 |
| 04/10/2012 | 12,150.00p | 12,150.00p | 11,400.00p | 11,700.00p | 17 |
| 03/10/2012 | 12,150.00p | 12,600.00p | 11,430.00p | 12,150.00p | 0 |
| 02/10/2012 | 12,600.00p | 12,600.00p | 11,430.00p | 12,150.00p | 81 |
| 01/10/2012 | 12,600.00p | 12,810.00p | 12,510.00p | 12,600.00p | 42 |
| 28/09/2012 | 12,600.00p | 12,900.00p | 12,600.00p | 12,600.00p | 161 |
| 27/09/2012 | 12,600.00p | 12,810.00p | 12,600.00p | 12,600.00p | 0 |
| 26/09/2012 | 12,600.00p | 12,600.00p | 12,330.00p | 12,600.00p | 2 |
| 25/09/2012 | 12,750.00p | 12,810.00p | 12,330.00p | 12,600.00p | 121 |
| 24/09/2012 | 12,750.00p | 13,182.00p | 12,600.00p | 12,750.00p | 62 |
| 21/09/2012 | 12,450.00p | 13,801.65p | 12,450.00p | 12,750.00p | 63 |
| 20/09/2012 | 11,850.00p | 12,882.00p | 11,850.00p | 12,450.00p | 14 |
| 19/09/2012 | 11,850.00p | 11,850.00p | 9,900.00p | 11,850.00p | 0 |
| 18/09/2012 | 9,900.00p | 11,850.00p | 9,900.00p | 11,850.00p | 80 |
| 17/09/2012 | 9,825.00p | 10,500.00p | 9,420.00p | 9,900.00p | 43 |
| 14/09/2012 | 9,825.00p | 10,200.00p | 9,312.00p | 9,825.00p | 37 |
| 13/09/2012 | 9,375.00p | 10,350.00p | 9,150.00p | 9,825.00p | 149 |
| 12/09/2012 | 9,375.00p | 9,600.00p | 9,375.00p | 9,375.00p | 0 |
| 11/09/2012 | 9,375.00p | 9,600.00p | 9,375.00p | 9,375.00p | 0 |
| 10/09/2012 | 9,375.00p | 9,600.00p | 9,375.00p | 9,375.00p | 15 |
| 07/09/2012 | 9,300.00p | 9,450.00p | 9,300.00p | 9,375.00p | 35 |
| 06/09/2012 | 9,750.00p | 9,750.00p | 8,550.00p | 9,300.00p | 127 |
| 05/09/2012 | 9,750.00p | 10,425.00p | 9,750.00p | 9,750.00p | 65 |
| 04/09/2012 | 9,750.00p | 9,750.00p | 9,000.00p | 9,750.00p | 0 |
| 03/09/2012 | 9,750.00p | 9,750.00p | 9,000.00p | 9,750.00p | 3 |
| 31/08/2012 | 9,750.00p | 9,750.00p | 9,000.00p | 9,750.00p | 0 |
| 30/08/2012 | 9,750.00p | 9,750.00p | 9,000.00p | 9,750.00p | 4 |
| 29/08/2012 | 9,750.00p | 9,750.00p | 9,000.00p | 9,750.00p | 4 |
| 28/08/2012 | 9,750.00p | 9,900.00p | 9,750.00p | 9,750.00p | 10 |
| 24/08/2012 | 9,750.00p | 9,750.00p | 9,000.00p | 9,750.00p | 1 |
| 23/08/2012 | 9,750.00p | 9,750.00p | 9,000.00p | 9,750.00p | 2 |
| 22/08/2012 | 9,750.00p | 10,050.00p | 9,000.00p | 9,750.00p | 21 |
| 21/08/2012 | 9,750.00p | 10,050.00p | 9,750.00p | 9,750.00p | 0 |
| 20/08/2012 | 9,750.00p | 10,050.00p | 9,750.00p | 9,750.00p | 1 |
| 17/08/2012 | 10,200.00p | 10,320.00p | 9,300.00p | 9,900.00p | 35 |
| 16/08/2012 | 10,050.00p | 10,410.00p | 10,050.00p | 10,050.00p | 12 |
| 15/08/2012 | 10,050.00p | 10,410.00p | 10,050.00p | 10,050.00p | 0 |
| 14/08/2012 | 10,050.00p | 10,410.00p | 10,050.00p | 10,050.00p | 0 |
| 13/08/2012 | 10,050.00p | 10,410.00p | 10,050.00p | 10,050.00p | 0 |
| 10/08/2012 | 10,050.00p | 10,410.00p | 10,050.00p | 10,050.00p | 0 |
| 09/08/2012 | 10,050.00p | 10,410.00p | 10,050.00p | 10,050.00p | 1 |
| 08/08/2012 | 10,050.00p | 10,410.00p | 10,050.00p | 10,050.00p | 0 |
| 07/08/2012 | 10,050.00p | 10,410.00p | 10,050.00p | 10,050.00p | 12 |
| 06/08/2012 | 10,050.00p | 10,410.00p | 10,050.00p | 10,050.00p | 0 |
| 03/08/2012 | 10,200.00p | 10,200.00p | 9,900.00p | 10,050.00p | 22 |
| 02/08/2012 | 10,650.00p | 10,650.00p | 9,900.00p | 10,200.00p | 26 |
| 01/08/2012 | 10,650.00p | 10,950.00p | 10,650.00p | 10,650.00p | 2 |
| 31/07/2012 | 10,650.00p | 11,025.00p | 9,900.00p | 10,650.00p | 0 |
| 30/07/2012 | 10,650.00p | 11,025.00p | 9,900.00p | 10,650.00p | 0 |
| 27/07/2012 | 10,650.00p | 11,025.00p | 9,900.00p | 10,650.00p | 69 |
| 26/07/2012 | 11,400.00p | 11,400.00p | 9,600.00p | 10,950.00p | 54 |
| 25/07/2012 | 11,400.00p | 11,850.00p | 10,500.00p | 11,400.00p | 0 |
| 24/07/2012 | 11,850.00p | 11,850.00p | 10,500.00p | 11,400.00p | 98 |
| 23/07/2012 | 11,850.00p | 12,300.00p | 11,850.00p | 11,850.00p | 1 |
*Close Price adjusted for both dividends and splits