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 |
|---|---|---|---|---|---|
| 20/05/2009 | 1,725.00p | 1,725.00p | 1,725.00p | 1,725.00p | 0 |
| 19/05/2009 | 1,725.00p | 1,725.00p | 1,725.00p | 1,725.00p | 5 |
| 18/05/2009 | 1,725.00p | 1,725.00p | 1,725.00p | 1,725.00p | 16 |
| 15/05/2009 | 1,725.00p | 1,725.00p | 1,725.00p | 1,725.00p | 13 |
| 14/05/2009 | 1,725.00p | 1,725.00p | 1,725.00p | 1,725.00p | 0 |
| 13/05/2009 | 1,725.00p | 1,725.00p | 1,725.00p | 1,725.00p | 68 |
| 12/05/2009 | 1,725.00p | 1,725.00p | 1,725.00p | 1,725.00p | 432 |
| 11/05/2009 | 1,725.00p | 1,725.00p | 1,725.00p | 1,725.00p | 0 |
| 08/05/2009 | 1,500.00p | 1,725.00p | 1,500.00p | 1,725.00p | 127 |
| 07/05/2009 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
| 06/05/2009 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
| 05/05/2009 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 33 |
| 01/05/2009 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
| 30/04/2009 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
| 29/04/2009 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
| 28/04/2009 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
| 27/04/2009 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
| 24/04/2009 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
| 23/04/2009 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
| 22/04/2009 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
| 21/04/2009 | 1,425.00p | 1,500.00p | 1,425.00p | 1,500.00p | 17 |
| 20/04/2009 | 1,425.00p | 1,425.00p | 1,425.00p | 1,425.00p | 0 |
| 17/04/2009 | 1,425.00p | 1,425.00p | 1,425.00p | 1,425.00p | 0 |
| 16/04/2009 | 1,425.00p | 1,425.00p | 1,425.00p | 1,425.00p | 0 |
| 15/04/2009 | 1,425.00p | 1,425.00p | 1,425.00p | 1,425.00p | 0 |
| 14/04/2009 | 1,425.00p | 1,425.00p | 1,425.00p | 1,425.00p | 30 |
| 09/04/2009 | 1,575.00p | 1,575.00p | 1,425.00p | 1,425.00p | 86 |
| 08/04/2009 | 1,575.00p | 1,575.00p | 1,575.00p | 1,575.00p | 0 |
| 07/04/2009 | 1,575.00p | 1,575.00p | 1,575.00p | 1,575.00p | 47 |
| 06/04/2009 | 1,575.00p | 1,575.00p | 1,575.00p | 1,575.00p | 0 |
| 03/04/2009 | 1,500.00p | 1,575.00p | 1,500.00p | 1,575.00p | 64 |
| 02/04/2009 | 1,350.00p | 1,575.00p | 1,350.00p | 1,575.00p | 30 |
| 01/04/2009 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 95 |
| 31/03/2009 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 33 |
| 30/03/2009 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 48 |
| 27/03/2009 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 24 |
| 26/03/2009 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 3380 |
| 25/03/2009 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 24/03/2009 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 23/03/2009 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 15 |
| 20/03/2009 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 19/03/2009 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 50 |
| 18/03/2009 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 17/03/2009 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 11 |
| 16/03/2009 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 13/03/2009 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 13 |
| 12/03/2009 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 127 |
| 11/03/2009 | 900.00p | 1,350.00p | 900.00p | 1,350.00p | 863 |
| 10/03/2009 | 750.00p | 900.00p | 750.00p | 900.00p | 447 |
| 09/03/2009 | 637.50p | 750.00p | 637.50p | 750.00p | 1492 |
| 06/03/2009 | 525.00p | 637.50p | 525.00p | 637.50p | 333 |
| 05/03/2009 | 525.00p | 525.00p | 525.00p | 525.00p | 1996 |
| 04/03/2009 | 525.00p | 600.00p | 525.00p | 525.00p | 83 |
| 03/03/2009 | 525.00p | 525.00p | 525.00p | 525.00p | 1463 |
| 02/03/2009 | 525.00p | 525.00p | 525.00p | 525.00p | 96 |
| 27/02/2009 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 26/02/2009 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 25/02/2009 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 24/02/2009 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 23/02/2009 | 525.00p | 525.00p | 525.00p | 525.00p | 30 |
| 20/02/2009 | 525.00p | 525.00p | 525.00p | 525.00p | 15 |
| 19/02/2009 | 750.00p | 750.00p | 525.00p | 525.00p | 104 |
| 18/02/2009 | 825.00p | 825.00p | 750.00p | 750.00p | 127 |
| 17/02/2009 | 825.00p | 825.00p | 825.00p | 825.00p | 2 |
| 16/02/2009 | 1,125.00p | 1,125.00p | 825.00p | 825.00p | 172 |
| 13/02/2009 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 224 |
| 12/02/2009 | 900.00p | 1,200.00p | 900.00p | 1,125.00p | 209 |
| 11/02/2009 | 900.00p | 900.00p | 900.00p | 900.00p | 94 |
| 10/02/2009 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 09/02/2009 | 900.00p | 900.00p | 900.00p | 900.00p | 304 |
| 06/02/2009 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 05/02/2009 | 1,200.00p | 1,200.00p | 900.00p | 900.00p | 83 |
| 04/02/2009 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 03/02/2009 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 02/02/2009 | 1,050.00p | 1,200.00p | 1,050.00p | 1,200.00p | 229 |
| 30/01/2009 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 26 |
| 29/01/2009 | 1,350.00p | 1,350.00p | 1,050.00p | 1,050.00p | 10 |
| 28/01/2009 | 1,500.00p | 1,500.00p | 1,350.00p | 1,350.00p | 148 |
| 27/01/2009 | 1,650.00p | 1,650.00p | 1,500.00p | 1,500.00p | 10 |
| 26/01/2009 | 1,500.00p | 1,650.00p | 1,500.00p | 1,650.00p | 83 |
| 23/01/2009 | 1,650.00p | 1,650.00p | 1,500.00p | 1,500.00p | 67 |
| 22/01/2009 | 1,725.00p | 1,725.00p | 1,650.00p | 1,650.00p | 126 |
| 21/01/2009 | 1,725.00p | 1,725.00p | 1,725.00p | 1,725.00p | 183 |
| 20/01/2009 | 1,725.00p | 1,725.00p | 1,725.00p | 1,725.00p | 0 |
| 19/01/2009 | 1,725.00p | 1,725.00p | 1,725.00p | 1,725.00p | 0 |
| 16/01/2009 | 1,725.00p | 1,725.00p | 1,725.00p | 1,725.00p | 100 |
| 15/01/2009 | 1,875.00p | 1,875.00p | 1,725.00p | 1,725.00p | 101 |
| 14/01/2009 | 1,875.00p | 1,875.00p | 1,875.00p | 1,875.00p | 0 |
| 13/01/2009 | 1,875.00p | 1,875.00p | 1,875.00p | 1,875.00p | 6 |
| 12/01/2009 | 1,875.00p | 1,875.00p | 1,875.00p | 1,875.00p | 0 |
| 09/01/2009 | 2,100.00p | 2,100.00p | 1,875.00p | 1,875.00p | 283 |
| 08/01/2009 | 2,100.00p | 2,100.00p | 2,100.00p | 2,100.00p | 33 |
| 07/01/2009 | 2,400.00p | 2,400.00p | 2,250.00p | 2,250.00p | 1033 |
| 06/01/2009 | 2,400.00p | 2,400.00p | 2,400.00p | 2,400.00p | 0 |
| 05/01/2009 | 2,400.00p | 2,400.00p | 2,400.00p | 2,400.00p | 0 |
| 02/01/2009 | 2,400.00p | 2,400.00p | 2,400.00p | 2,400.00p | 0 |
| 31/12/2008 | 2,400.00p | 2,400.00p | 2,400.00p | 2,400.00p | 0 |
| 30/12/2008 | 2,400.00p | 2,400.00p | 2,400.00p | 2,400.00p | 0 |
| 29/12/2008 | 2,400.00p | 2,400.00p | 2,400.00p | 2,400.00p | 0 |
| 24/12/2008 | 2,550.00p | 2,550.00p | 2,400.00p | 2,400.00p | 0 |
| 23/12/2008 | 2,400.00p | 2,400.00p | 2,400.00p | 2,400.00p | 0 |
| 22/12/2008 | 2,400.00p | 2,400.00p | 2,400.00p | 2,400.00p | 0 |
| 19/12/2008 | 2,400.00p | 2,400.00p | 2,400.00p | 2,400.00p | 0 |
| 18/12/2008 | 2,400.00p | 2,400.00p | 2,400.00p | 2,400.00p | 0 |
| 17/12/2008 | 2,400.00p | 2,400.00p | 2,400.00p | 2,400.00p | 0 |
| 16/12/2008 | 2,400.00p | 2,400.00p | 2,400.00p | 2,400.00p | 0 |
| 15/12/2008 | 2,400.00p | 2,400.00p | 2,400.00p | 2,400.00p | 83 |
| 12/12/2008 | 2,400.00p | 2,400.00p | 2,400.00p | 2,400.00p | 0 |
| 11/12/2008 | 2,400.00p | 2,400.00p | 2,400.00p | 2,400.00p | 0 |
| 10/12/2008 | 2,400.00p | 2,400.00p | 2,400.00p | 2,400.00p | 0 |
| 09/12/2008 | 2,400.00p | 2,400.00p | 2,400.00p | 2,400.00p | 0 |
| 08/12/2008 | 2,400.00p | 2,400.00p | 2,400.00p | 2,400.00p | 0 |
| 05/12/2008 | 2,400.00p | 2,400.00p | 2,400.00p | 2,400.00p | 0 |
| 04/12/2008 | 2,400.00p | 2,400.00p | 2,400.00p | 2,400.00p | 25 |
| 03/12/2008 | 2,400.00p | 2,400.00p | 2,400.00p | 2,400.00p | 0 |
| 02/12/2008 | 2,400.00p | 2,400.00p | 2,400.00p | 2,400.00p | 0 |
| 01/12/2008 | 2,400.00p | 2,400.00p | 2,400.00p | 2,400.00p | 0 |
| 28/11/2008 | 2,400.00p | 2,400.00p | 2,400.00p | 2,400.00p | 0 |
| 27/11/2008 | 2,400.00p | 2,400.00p | 2,400.00p | 2,400.00p | 0 |
| 26/11/2008 | 2,400.00p | 2,400.00p | 2,400.00p | 2,400.00p | 0 |
| 25/11/2008 | 2,400.00p | 2,400.00p | 2,400.00p | 2,400.00p | 0 |
| 24/11/2008 | 2,400.00p | 2,400.00p | 2,400.00p | 2,400.00p | 0 |
| 21/11/2008 | 2,400.00p | 2,400.00p | 2,400.00p | 2,400.00p | 0 |
| 20/11/2008 | 2,400.00p | 2,400.00p | 2,400.00p | 2,400.00p | 0 |
| 19/11/2008 | 2,400.00p | 2,400.00p | 2,400.00p | 2,400.00p | 0 |
| 18/11/2008 | 2,400.00p | 2,400.00p | 2,400.00p | 2,400.00p | 0 |
| 17/11/2008 | 2,400.00p | 2,400.00p | 2,400.00p | 2,400.00p | 0 |
| 14/11/2008 | 2,400.00p | 2,400.00p | 2,400.00p | 2,400.00p | 0 |
| 13/11/2008 | 2,400.00p | 2,400.00p | 2,400.00p | 2,400.00p | 0 |
| 12/11/2008 | 2,400.00p | 2,400.00p | 2,400.00p | 2,400.00p | 0 |
| 11/11/2008 | 2,400.00p | 2,400.00p | 2,400.00p | 2,400.00p | 0 |
| 10/11/2008 | 2,400.00p | 2,400.00p | 2,400.00p | 2,400.00p | 0 |
| 07/11/2008 | 2,400.00p | 2,400.00p | 2,400.00p | 2,400.00p | 0 |
| 06/11/2008 | 2,400.00p | 2,400.00p | 2,400.00p | 2,400.00p | 0 |
| 05/11/2008 | 2,400.00p | 2,400.00p | 2,400.00p | 2,400.00p | 0 |
| 04/11/2008 | 2,400.00p | 2,400.00p | 2,400.00p | 2,400.00p | 90 |
| 03/11/2008 | 2,400.00p | 2,400.00p | 2,400.00p | 2,400.00p | 0 |
| 31/10/2008 | 2,400.00p | 2,400.00p | 2,400.00p | 2,400.00p | 0 |
| 30/10/2008 | 2,400.00p | 2,400.00p | 2,400.00p | 2,400.00p | 0 |
| 29/10/2008 | 2,400.00p | 2,400.00p | 2,400.00p | 2,400.00p | 0 |
| 28/10/2008 | 2,400.00p | 2,400.00p | 2,400.00p | 2,400.00p | 0 |
| 27/10/2008 | 2,550.00p | 2,550.00p | 2,400.00p | 2,400.00p | 33 |
| 24/10/2008 | 2,550.00p | 2,550.00p | 2,550.00p | 2,550.00p | 0 |
| 23/10/2008 | 2,550.00p | 2,550.00p | 2,550.00p | 2,550.00p | 0 |
| 22/10/2008 | 2,550.00p | 2,550.00p | 2,550.00p | 2,550.00p | 0 |
| 21/10/2008 | 2,550.00p | 2,550.00p | 2,550.00p | 2,550.00p | 35 |
| 20/10/2008 | 2,550.00p | 2,550.00p | 2,550.00p | 2,550.00p | 0 |
| 17/10/2008 | 2,550.00p | 2,550.00p | 2,550.00p | 2,550.00p | 0 |
| 16/10/2008 | 2,550.00p | 2,550.00p | 2,550.00p | 2,550.00p | 0 |
| 15/10/2008 | 2,550.00p | 2,550.00p | 2,550.00p | 2,550.00p | 0 |
| 14/10/2008 | 2,550.00p | 2,550.00p | 2,550.00p | 2,550.00p | 33 |
| 13/10/2008 | 2,550.00p | 2,550.00p | 2,550.00p | 2,550.00p | 0 |
| 10/10/2008 | 2,550.00p | 2,550.00p | 2,550.00p | 2,550.00p | 0 |
| 09/10/2008 | 2,550.00p | 2,550.00p | 2,550.00p | 2,550.00p | 0 |
| 08/10/2008 | 2,550.00p | 2,550.00p | 2,550.00p | 2,550.00p | 83 |
| 07/10/2008 | 2,550.00p | 2,550.00p | 2,550.00p | 2,550.00p | 0 |
| 06/10/2008 | 2,550.00p | 2,550.00p | 2,550.00p | 2,550.00p | 0 |
| 03/10/2008 | 2,550.00p | 2,550.00p | 2,550.00p | 2,550.00p | 0 |
| 02/10/2008 | 2,550.00p | 2,550.00p | 2,550.00p | 2,550.00p | 38 |
| 01/10/2008 | 2,550.00p | 2,550.00p | 2,550.00p | 2,550.00p | 2 |
| 30/09/2008 | 2,400.00p | 2,400.00p | 2,400.00p | 2,400.00p | 0 |
| 29/09/2008 | 2,625.00p | 2,625.00p | 2,625.00p | 2,625.00p | 200 |
| 26/09/2008 | 2,625.00p | 2,625.00p | 2,625.00p | 2,625.00p | 0 |
| 25/09/2008 | 2,625.00p | 2,625.00p | 2,625.00p | 2,625.00p | 220 |
| 24/09/2008 | 2,625.00p | 2,625.00p | 2,625.00p | 2,625.00p | 32 |
| 23/09/2008 | 2,625.00p | 2,625.00p | 2,625.00p | 2,625.00p | 0 |
| 22/09/2008 | 2,625.00p | 2,625.00p | 2,625.00p | 2,625.00p | 0 |
| 19/09/2008 | 2,625.00p | 2,625.00p | 2,625.00p | 2,625.00p | 0 |
| 18/09/2008 | 2,625.00p | 2,625.00p | 2,625.00p | 2,625.00p | 133 |
| 17/09/2008 | 2,625.00p | 2,625.00p | 2,625.00p | 2,625.00p | 0 |
| 16/09/2008 | 2,625.00p | 2,625.00p | 2,625.00p | 2,625.00p | 0 |
| 15/09/2008 | 2,625.00p | 2,625.00p | 2,625.00p | 2,625.00p | 0 |
| 12/09/2008 | 2,625.00p | 2,625.00p | 2,625.00p | 2,625.00p | 0 |
| 11/09/2008 | 2,625.00p | 2,625.00p | 2,625.00p | 2,625.00p | 0 |
| 10/09/2008 | 2,625.00p | 2,625.00p | 2,625.00p | 2,625.00p | 0 |
| 09/09/2008 | 2,625.00p | 2,625.00p | 2,625.00p | 2,625.00p | 0 |
| 08/09/2008 | 2,625.00p | 2,625.00p | 2,625.00p | 2,625.00p | 0 |
| 05/09/2008 | 2,625.00p | 2,625.00p | 2,625.00p | 2,625.00p | 7 |
| 04/09/2008 | 2,250.00p | 2,625.00p | 2,250.00p | 2,625.00p | 201 |
| 03/09/2008 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 0 |
| 02/09/2008 | 2,100.00p | 2,250.00p | 2,100.00p | 2,250.00p | 23 |
| 01/09/2008 | 2,100.00p | 2,100.00p | 2,100.00p | 2,100.00p | 0 |
| 29/08/2008 | 2,100.00p | 2,100.00p | 2,100.00p | 2,100.00p | 0 |
| 28/08/2008 | 2,100.00p | 2,100.00p | 2,100.00p | 2,100.00p | 0 |
| 27/08/2008 | 2,100.00p | 2,100.00p | 2,100.00p | 2,100.00p | 0 |
| 26/08/2008 | 2,100.00p | 2,100.00p | 2,100.00p | 2,100.00p | 2 |
| 22/08/2008 | 1,800.00p | 2,100.00p | 1,800.00p | 2,100.00p | 25 |
| 21/08/2008 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
| 20/08/2008 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
| 19/08/2008 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
| 18/08/2008 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
| 15/08/2008 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
| 14/08/2008 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
| 13/08/2008 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
| 12/08/2008 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
| 11/08/2008 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
| 08/08/2008 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
| 07/08/2008 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
| 06/08/2008 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
| 05/08/2008 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
*Close Price adjusted for both dividends and splits