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 |
|---|---|---|---|---|---|
| 01/02/2018 | 112.50p | 112.50p | 112.50p | 112.50p | 663 |
| 31/01/2018 | 112.50p | 112.50p | 112.50p | 112.50p | 2000 |
| 30/01/2018 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 29/01/2018 | 112.50p | 149.97p | 75.03p | 112.50p | 210 |
| 26/01/2018 | 187.50p | 187.50p | 112.50p | 112.50p | 2661 |
| 25/01/2018 | 187.50p | 187.50p | 150.03p | 187.50p | 34 |
| 24/01/2018 | 187.50p | 187.50p | 150.00p | 187.50p | 200 |
| 23/01/2018 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 22/01/2018 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 19/01/2018 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 18/01/2018 | 187.50p | 187.50p | 135.00p | 187.50p | 218 |
| 17/01/2018 | 187.50p | 187.50p | 150.00p | 187.50p | 27 |
| 16/01/2018 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 15/01/2018 | 187.50p | 187.50p | 180.00p | 187.50p | 167 |
| 12/01/2018 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 11/01/2018 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 10/01/2018 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 09/01/2018 | 187.50p | 187.50p | 153.00p | 187.50p | 667 |
| 08/01/2018 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 05/01/2018 | 187.50p | 187.50p | 150.00p | 187.50p | 273 |
| 04/01/2018 | 187.50p | 187.50p | 153.00p | 187.50p | 149 |
| 03/01/2018 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 02/01/2018 | 187.50p | 187.50p | 150.00p | 187.50p | 171 |
| 29/12/2017 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 28/12/2017 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 27/12/2017 | 172.50p | 196.65p | 166.65p | 187.50p | 234 |
| 22/12/2017 | 187.50p | 187.50p | 150.00p | 172.50p | 370 |
| 21/12/2017 | 187.50p | 224.97p | 150.00p | 187.50p | 494 |
| 20/12/2017 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 19/12/2017 | 187.50p | 199.05p | 187.50p | 187.50p | 311 |
| 18/12/2017 | 187.50p | 199.05p | 150.00p | 187.50p | 141 |
| 15/12/2017 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 14/12/2017 | 187.50p | 199.05p | 150.03p | 187.50p | 258 |
| 13/12/2017 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 12/12/2017 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 11/12/2017 | 187.50p | 187.50p | 187.50p | 187.50p | 333 |
| 08/12/2017 | 187.50p | 199.80p | 187.50p | 187.50p | 500 |
| 07/12/2017 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 06/12/2017 | 187.50p | 222.00p | 187.50p | 187.50p | 14 |
| 05/12/2017 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 04/12/2017 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 01/12/2017 | 262.50p | 262.50p | 187.50p | 187.50p | 542 |
| 30/11/2017 | 262.50p | 262.50p | 225.00p | 262.50p | 13 |
| 29/11/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 28/11/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 27/11/2017 | 262.50p | 262.50p | 225.00p | 262.50p | 208 |
| 24/11/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 23/11/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 22/11/2017 | 262.50p | 269.97p | 262.50p | 262.50p | 10 |
| 21/11/2017 | 262.50p | 262.50p | 215.61p | 262.50p | 120 |
| 20/11/2017 | 262.50p | 300.00p | 225.00p | 262.50p | 0 |
| 17/11/2017 | 262.50p | 262.50p | 225.03p | 262.50p | 11 |
| 16/11/2017 | 262.50p | 262.50p | 225.00p | 262.50p | 0 |
| 15/11/2017 | 262.50p | 280.50p | 225.00p | 262.50p | 61 |
| 14/11/2017 | 262.50p | 283.50p | 262.50p | 262.50p | 333 |
| 13/11/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 10/11/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 09/11/2017 | 262.50p | 300.00p | 262.50p | 262.50p | 81 |
| 08/11/2017 | 262.50p | 281.22p | 225.00p | 262.50p | 401 |
| 07/11/2017 | 262.50p | 262.50p | 225.00p | 262.50p | 0 |
| 06/11/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 03/11/2017 | 262.50p | 262.50p | 225.00p | 262.50p | 0 |
| 02/11/2017 | 262.50p | 300.00p | 225.00p | 262.50p | 0 |
| 01/11/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 31/10/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 30/10/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 27/10/2017 | 262.50p | 283.50p | 225.00p | 262.50p | 200 |
| 26/10/2017 | 262.50p | 268.50p | 225.00p | 262.50p | 438 |
| 25/10/2017 | 262.50p | 262.50p | 231.00p | 262.50p | 67 |
| 24/10/2017 | 262.50p | 291.00p | 262.50p | 262.50p | 67 |
| 23/10/2017 | 375.00p | 375.00p | 225.00p | 262.50p | 1193 |
| 20/10/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 19/10/2017 | 375.00p | 375.00p | 300.00p | 375.00p | 0 |
| 18/10/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 17/10/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 16/10/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 13/10/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 12/10/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 11/10/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 10/10/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 09/10/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 06/10/2017 | 375.00p | 375.00p | 300.00p | 375.00p | 0 |
| 05/10/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 04/10/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 03/10/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 02/10/2017 | 375.00p | 375.00p | 300.00p | 375.00p | 0 |
| 29/09/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 28/09/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 27/09/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 333 |
| 26/09/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 99 |
| 25/09/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 114 |
| 22/09/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 14 |
| 21/09/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 5 |
| 20/09/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 93 |
| 19/09/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 83 |
| 18/09/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 33 |
| 15/09/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 14/09/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 13/09/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 133 |
| 12/09/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 11/09/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 08/09/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 333 |
| 07/09/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 06/09/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 280 |
| 05/09/2017 | 450.00p | 450.00p | 300.00p | 375.00p | 431 |
| 04/09/2017 | 450.00p | 450.00p | 450.00p | 450.00p | 62 |
| 01/09/2017 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 31/08/2017 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 30/08/2017 | 450.00p | 450.00p | 450.00p | 450.00p | 7 |
| 29/08/2017 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 25/08/2017 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 24/08/2017 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 23/08/2017 | 450.00p | 450.00p | 450.00p | 450.00p | 58 |
| 22/08/2017 | 450.00p | 450.00p | 450.00p | 450.00p | 17 |
| 21/08/2017 | 450.00p | 450.00p | 450.00p | 450.00p | 7 |
| 18/08/2017 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 17/08/2017 | 412.50p | 450.00p | 412.50p | 450.00p | 17 |
| 16/08/2017 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 15/08/2017 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 14/08/2017 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 11/08/2017 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 10/08/2017 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 09/08/2017 | 412.50p | 412.50p | 412.50p | 412.50p | 110 |
| 08/08/2017 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 07/08/2017 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 04/08/2017 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 03/08/2017 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 02/08/2017 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 01/08/2017 | 412.50p | 450.00p | 412.50p | 412.50p | 0 |
| 31/07/2017 | 450.00p | 450.00p | 450.00p | 450.00p | 167 |
| 28/07/2017 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 27/07/2017 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 26/07/2017 | 450.00p | 450.00p | 450.00p | 450.00p | 710 |
| 25/07/2017 | 450.00p | 450.00p | 450.00p | 450.00p | 177 |
| 24/07/2017 | 450.00p | 450.00p | 450.00p | 450.00p | 23 |
| 21/07/2017 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 20/07/2017 | 450.00p | 450.00p | 450.00p | 450.00p | 9 |
| 19/07/2017 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 18/07/2017 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 17/07/2017 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 14/07/2017 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 13/07/2017 | 450.00p | 450.00p | 450.00p | 450.00p | 266 |
| 12/07/2017 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 11/07/2017 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 10/07/2017 | 450.00p | 450.00p | 450.00p | 450.00p | 52 |
| 07/07/2017 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 06/07/2017 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 05/07/2017 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 04/07/2017 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 03/07/2017 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 30/06/2017 | 450.00p | 450.00p | 375.00p | 450.00p | 281 |
| 29/06/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 34 |
| 28/06/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 27/06/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 201 |
| 26/06/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 23/06/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 30 |
| 22/06/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 21/06/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 20/06/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 19/06/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 16/06/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 15/06/2017 | 375.00p | 450.00p | 316.50p | 375.00p | 33 |
| 14/06/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 13/06/2017 | 375.00p | 405.00p | 375.00p | 375.00p | 1475 |
| 12/06/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 09/06/2017 | 375.00p | 405.00p | 375.00p | 375.00p | 58 |
| 08/06/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 07/06/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 06/06/2017 | 375.00p | 375.00p | 316.50p | 375.00p | 19 |
| 05/06/2017 | 375.00p | 405.00p | 375.00p | 375.00p | 48 |
| 02/06/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 01/06/2017 | 450.00p | 375.00p | 375.00p | 375.00p | 0 |
| 31/05/2017 | 375.00p | 375.00p | 315.03p | 375.00p | 33 |
| 30/05/2017 | 375.00p | 450.00p | 375.00p | 375.00p | 0 |
| 26/05/2017 | 375.00p | 405.00p | 375.00p | 375.00p | 17 |
| 25/05/2017 | 375.00p | 405.00p | 375.00p | 375.00p | 17 |
| 24/05/2017 | 375.00p | 405.00p | 375.00p | 375.00p | 1000 |
| 23/05/2017 | 375.00p | 405.75p | 375.00p | 375.00p | 667 |
| 22/05/2017 | 375.00p | 407.25p | 315.03p | 375.00p | 522 |
| 19/05/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 18/05/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 333 |
| 17/05/2017 | 375.00p | 375.00p | 315.00p | 375.00p | 26 |
| 16/05/2017 | 450.00p | 450.00p | 307.50p | 375.00p | 1541 |
| 15/05/2017 | 450.00p | 450.00p | 300.00p | 450.00p | 3203 |
| 12/05/2017 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 11/05/2017 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 10/05/2017 | 450.00p | 489.60p | 402.00p | 450.00p | 414 |
| 09/05/2017 | 450.00p | 491.01p | 450.00p | 450.00p | 267 |
| 08/05/2017 | 450.00p | 750.00p | 450.00p | 450.00p | 0 |
| 05/05/2017 | 450.00p | 491.32p | 450.00p | 450.00p | 325 |
| 04/05/2017 | 450.00p | 450.00p | 399.90p | 450.00p | 212 |
| 03/05/2017 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 02/05/2017 | 450.00p | 494.25p | 450.00p | 450.00p | 76 |
| 28/04/2017 | 450.00p | 537.00p | 450.00p | 450.00p | 437 |
| 27/04/2017 | 450.00p | 494.25p | 399.90p | 450.00p | 734 |
| 26/04/2017 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 25/04/2017 | 450.00p | 492.75p | 450.00p | 450.00p | 131 |
| 24/04/2017 | 450.00p | 492.75p | 399.90p | 450.00p | 99 |
| 21/04/2017 | 450.00p | 494.55p | 450.00p | 450.00p | 790 |
| 20/04/2017 | 450.00p | 495.00p | 450.00p | 450.00p | 593 |
*Close Price adjusted for both dividends and splits