Sabien Technology Group (SNT) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Sabien Technology Group

Date Open High Low Close* Volume
24/12/2021 26.50p 26.50p 26.00p 26.50p 38657
23/12/2021 27.50p 27.50p 26.00p 26.50p 384189
22/12/2021 30.50p 31.00p 26.50p 27.50p 550112
21/12/2021 30.50p 30.75p 29.00p 30.50p 55982
20/12/2021 30.50p 30.70p 30.00p 30.50p 5308
17/12/2021 30.50p 31.10p 30.05p 30.50p 77325
16/12/2021 29.50p 31.00p 29.50p 30.50p 123190
15/12/2021 30.50p 30.80p 29.00p 29.50p 42292
14/12/2021 30.75p 31.10p 30.00p 30.50p 63874
13/12/2021 30.25p 32.00p 29.80p 30.75p 440675
10/12/2021 29.00p 31.50p 28.50p 30.25p 547598
09/12/2021 28.25p 29.45p 28.11p 29.00p 183591
08/12/2021 27.50p 28.50p 27.05p 28.25p 261583
07/12/2021 27.50p 27.69p 27.00p 27.50p 57866
06/12/2021 28.50p 28.50p 27.00p 27.50p 98088
03/12/2021 28.50p 28.50p 28.00p 28.50p 47881
02/12/2021 28.50p 28.50p 28.00p 28.50p 107869
01/12/2021 28.50p 28.90p 28.00p 28.50p 134992
30/11/2021 27.00p 29.00p 26.55p 28.50p 570100
29/11/2021 27.00p 27.08p 26.50p 27.00p 15010
26/11/2021 27.50p 27.50p 26.50p 27.00p 47898
25/11/2021 27.50p 27.59p 27.00p 27.50p 47143
24/11/2021 27.50p 27.60p 27.00p 27.50p 54079
23/11/2021 27.50p 27.67p 27.00p 27.50p 171172
22/11/2021 28.50p 28.50p 27.05p 27.50p 123749
19/11/2021 28.75p 28.75p 27.50p 28.50p 91633
18/11/2021 28.75p 29.11p 28.08p 28.75p 32352
17/11/2021 29.25p 29.30p 27.10p 28.75p 241240
16/11/2021 29.75p 29.80p 29.00p 29.25p 363922
15/11/2021 30.25p 30.43p 29.05p 29.75p 734985
12/11/2021 30.75p 32.50p 29.10p 30.25p 1005530
11/11/2021 28.50p 35.50p 28.30p 30.75p 5047666
10/11/2021 23.75p 24.50p 23.51p 24.25p 233486
09/11/2021 24.00p 24.00p 23.51p 23.75p 168398
08/11/2021 24.00p 24.00p 23.53p 24.00p 60140
05/11/2021 25.00p 25.00p 23.00p 24.00p 157037
04/11/2021 25.50p 26.50p 24.50p 25.00p 364401
03/11/2021 25.25p 25.90p 24.10p 25.25p 182762
02/11/2021 23.25p 27.45p 19.66p 25.25p 970864
01/11/2021 22.25p 24.80p 20.60p 23.25p 380273
29/10/2021 22.00p 22.45p 21.56p 22.00p 37287
28/10/2021 22.50p 22.55p 21.55p 22.00p 64434
27/10/2021 22.75p 22.75p 22.00p 22.50p 35284
26/10/2021 23.25p 23.25p 22.00p 22.75p 102412
25/10/2021 23.25p 23.49p 22.00p 23.25p 81809
22/10/2021 23.75p 23.75p 22.00p 23.25p 59444
21/10/2021 24.00p 24.35p 21.60p 23.75p 77698
20/10/2021 25.25p 25.97p 23.50p 24.00p 404130
19/10/2021 23.25p 25.40p 23.01p 25.25p 671534
18/10/2021 23.25p 23.50p 23.01p 23.25p 197749
15/10/2021 24.75p 24.75p 22.35p 23.25p 443820
14/10/2021 24.75p 26.34p 24.25p 24.75p 1067449
13/10/2021 25.00p 25.00p 23.55p 23.75p 345551
12/10/2021 23.25p 25.50p 23.25p 24.75p 657158
11/10/2021 22.25p 24.42p 22.09p 23.25p 1711285
08/10/2021 22.25p 22.25p 22.00p 22.25p 17791
07/10/2021 22.25p 22.25p 22.00p 22.25p 28504
06/10/2021 22.75p 22.75p 22.00p 22.25p 82469
05/10/2021 22.75p 22.88p 22.50p 22.75p 29775
04/10/2021 22.75p 22.95p 22.50p 22.75p 48282
01/10/2021 23.25p 23.45p 22.53p 22.75p 88103
30/09/2021 24.25p 24.33p 23.25p 23.25p 114883
29/09/2021 24.25p 24.45p 23.15p 24.25p 560557
28/09/2021 24.25p 24.40p 24.00p 24.25p 115908
27/09/2021 24.75p 24.75p 24.00p 24.25p 138897
24/09/2021 25.25p 25.90p 24.50p 24.75p 311147
23/09/2021 24.75p 25.49p 24.65p 25.25p 192792
22/09/2021 25.50p 25.95p 24.50p 24.75p 308896
21/09/2021 26.75p 27.43p 25.50p 25.50p 171872
20/09/2021 26.50p 28.30p 25.55p 25.75p 649920
17/09/2021 30.25p 30.25p 26.03p 26.50p 2909238
16/09/2021 39.00p 39.90p 29.03p 29.75p 12229556
15/09/2021 20.00p 38.51p 20.00p 35.75p 14943122
14/09/2021 18.50p 18.89p 18.10p 18.50p 23406
13/09/2021 19.50p 19.54p 18.13p 18.50p 112431
10/09/2021 19.50p 19.60p 19.05p 19.50p 11257
09/09/2021 19.50p 19.70p 19.05p 19.50p 11207
08/09/2021 20.00p 20.03p 19.05p 19.50p 79227
07/09/2021 18.50p 20.90p 18.10p 20.00p 385600
06/09/2021 18.50p 18.85p 18.05p 18.50p 121696
03/09/2021 18.50p 18.95p 18.14p 18.50p 22999
02/09/2021 17.75p 18.95p 17.65p 18.50p 167526
01/09/2021 18.50p 18.63p 17.30p 17.75p 52189
31/08/2021 20.00p 20.00p 18.00p 18.50p 248565
30/08/2021 20.00p 20.88p 19.65p 20.00p 17242
27/08/2021 20.00p 20.88p 19.65p 20.00p 17242
26/08/2021 20.00p 20.90p 19.00p 20.00p 25015
25/08/2021 20.00p 20.40p 19.57p 20.00p 73256
24/08/2021 20.00p 20.40p 19.55p 20.00p 7001
23/08/2021 20.50p 20.67p 19.30p 20.00p 141160
20/08/2021 21.50p 21.50p 20.05p 20.50p 82974
19/08/2021 21.50p 21.77p 21.00p 21.50p 33867
18/08/2021 21.50p 21.81p 21.20p 21.50p 6578
17/08/2021 22.00p 22.30p 21.10p 21.50p 26355
16/08/2021 22.00p 22.51p 21.00p 22.00p 35241
13/08/2021 22.00p 22.51p 22.00p 22.00p 8
12/08/2021 22.50p 22.67p 21.30p 22.00p 60537
11/08/2021 21.50p 22.75p 21.06p 22.50p 430921
10/08/2021 20.50p 22.00p 19.85p 21.50p 372648
09/08/2021 20.50p 20.50p 20.00p 20.50p 62013
06/08/2021 20.50p 20.95p 20.00p 20.50p 59892
05/08/2021 19.00p 24.00p 19.00p 20.50p 714743
04/08/2021 19.00p 19.80p 18.42p 19.00p 13500
03/08/2021 19.00p 19.65p 18.41p 19.00p 23375
02/08/2021 19.00p 19.80p 18.33p 19.00p 129729
30/07/2021 19.00p 19.80p 18.35p 19.00p 106580
29/07/2021 18.50p 20.73p 18.25p 19.00p 239402
28/07/2021 18.50p 19.02p 18.12p 18.50p 115159
27/07/2021 18.50p 18.61p 18.05p 18.50p 65214
26/07/2021 18.50p 18.66p 18.07p 18.50p 16587
23/07/2021 18.50p 18.70p 18.03p 18.50p 95021
22/07/2021 18.50p 18.58p 17.62p 18.50p 82643
21/07/2021 18.50p 18.70p 18.03p 18.50p 7642
20/07/2021 20.00p 20.33p 17.60p 18.50p 188998
19/07/2021 21.00p 21.10p 19.00p 20.00p 159186
16/07/2021 21.00p 21.41p 20.00p 21.00p 281109
15/07/2021 19.75p 22.30p 19.08p 21.00p 442468
14/07/2021 20.50p 21.05p 19.00p 19.75p 190362
13/07/2021 21.00p 21.00p 20.03p 20.50p 215936
12/07/2021 21.00p 21.25p 21.00p 21.00p 1424
09/07/2021 21.50p 21.50p 20.05p 21.00p 233346
08/07/2021 21.50p 21.75p 20.50p 21.50p 42505
07/07/2021 22.50p 24.40p 21.25p 21.50p 780532
06/07/2021 21.50p 21.88p 21.00p 21.50p 98923
05/07/2021 22.50p 22.50p 21.10p 21.50p 90191
02/07/2021 22.50p 22.50p 22.00p 22.50p 26519
01/07/2021 22.50p 22.50p 22.05p 22.50p 37175
30/06/2021 22.50p 22.50p 22.05p 22.50p 56566
29/06/2021 22.50p 22.70p 22.00p 22.50p 72025
28/06/2021 23.50p 24.10p 21.65p 22.50p 249762
25/06/2021 23.50p 26.20p 22.20p 23.50p 299865
24/06/2021 23.50p 23.80p 23.10p 23.50p 98003
23/06/2021 24.50p 25.70p 23.21p 23.50p 70577
22/06/2021 23.00p 26.90p 22.05p 24.50p 149015
21/06/2021 23.00p 23.95p 22.00p 23.00p 93001
18/06/2021 22.00p 24.00p 22.00p 23.00p 108416
17/06/2021 23.00p 23.20p 21.00p 22.00p 130147
16/06/2021 23.00p 23.95p 20.95p 23.00p 187056
15/06/2021 24.00p 24.00p 23.03p 23.50p 89220
14/06/2021 25.00p 25.00p 23.10p 24.00p 26172
11/06/2021 25.50p 25.50p 23.10p 25.00p 35460
10/06/2021 23.50p 27.00p 22.55p 25.00p 343731
09/06/2021 23.50p 24.92p 22.46p 23.50p 62297
08/06/2021 23.00p 24.92p 22.00p 23.50p 191263
07/06/2021 23.00p 23.75p 22.30p 23.00p 50547
04/06/2021 23.50p 23.71p 22.03p 23.00p 132142
03/06/2021 24.00p 24.25p 21.70p 23.50p 29668
02/06/2021 23.75p 24.00p 23.53p 24.00p 55078
01/06/2021 24.50p 24.66p 23.00p 23.75p 51224
31/05/2021 24.50p 24.66p 24.03p 24.50p 61523
28/05/2021 24.50p 24.66p 24.03p 24.50p 61523
27/05/2021 25.00p 25.40p 24.00p 24.50p 75324
26/05/2021 25.00p 25.85p 24.10p 25.00p 281407
25/05/2021 25.00p 26.00p 24.72p 25.00p 102359
24/05/2021 28.00p 28.00p 24.70p 25.00p 447770
21/05/2021 27.50p 29.08p 26.00p 28.00p 795362
20/05/2021 25.00p 28.50p 24.10p 27.50p 259867
19/05/2021 28.00p 28.05p 24.01p 25.00p 653864
18/05/2021 23.00p 28.60p 23.00p 28.00p 1364157
17/05/2021 24.00p 24.15p 22.00p 23.00p 253564
14/05/2021 24.00p 24.40p 22.54p 24.00p 106990
13/05/2021 25.00p 25.25p 23.00p 24.00p 88580
12/05/2021 25.25p 26.00p 23.37p 25.00p 96413
11/05/2021 26.50p 28.70p 24.50p 25.25p 348524
10/05/2021 24.00p 27.85p 23.00p 25.50p 275222
07/05/2021 24.50p 25.00p 23.50p 24.00p 132193
06/05/2021 25.00p 25.95p 24.01p 24.50p 209043
05/05/2021 25.00p 25.95p 24.13p 25.00p 107344
04/05/2021 25.50p 25.80p 24.02p 25.00p 159013
03/05/2021 26.00p 26.22p 24.00p 25.50p 272390
30/04/2021 26.00p 26.22p 24.00p 25.50p 272390
29/04/2021 26.50p 27.30p 25.05p 26.00p 74890
28/04/2021 26.50p 27.66p 25.20p 26.50p 35585
27/04/2021 27.50p 28.77p 25.20p 26.50p 102208
26/04/2021 26.50p 28.77p 26.05p 27.50p 93641
23/04/2021 27.00p 27.95p 26.00p 27.00p 226610
22/04/2021 24.50p 28.00p 23.30p 27.00p 396784
21/04/2021 25.50p 25.50p 23.10p 24.50p 245648
20/04/2021 26.00p 26.44p 24.01p 25.50p 91108
19/04/2021 26.50p 27.93p 25.05p 26.00p 83790
16/04/2021 26.50p 26.94p 25.00p 26.50p 188089
15/04/2021 27.00p 27.15p 25.00p 26.50p 280468
14/04/2021 27.00p 27.30p 26.05p 27.00p 48139
13/04/2021 25.50p 28.70p 25.32p 27.00p 302439
12/04/2021 27.00p 27.90p 25.00p 25.50p 259712
09/04/2021 26.00p 29.90p 25.50p 27.00p 553700
08/04/2021 25.00p 29.00p 24.00p 26.00p 1086651
07/04/2021 26.00p 26.35p 24.01p 25.00p 322842
06/04/2021 27.00p 28.90p 25.00p 26.00p 382878
05/04/2021 28.00p 29.00p 25.10p 27.00p 283491
02/04/2021 28.00p 29.00p 25.10p 27.00p 283491
01/04/2021 28.00p 29.00p 25.10p 27.00p 283491
31/03/2021 26.50p 30.40p 26.00p 29.00p 334969
30/03/2021 31.00p 31.40p 25.45p 26.50p 66577
29/03/2021 32.25p 33.30p 28.08p 33.30p 744391
26/03/2021 32.25p 33.00p 30.09p 32.25p 419489
25/03/2021 34.50p 37.50p 31.50p 32.70p 480475
24/03/2021 33.00p 36.90p 30.00p 34.50p 909014
23/03/2021 33.00p 34.44p 30.96p 33.00p 523329
22/03/2021 33.75p 35.70p 31.50p 33.00p 632948

*Close Price adjusted for both dividends and splits