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
11/10/2011 9,000.00p 9,150.00p 8,400.00p 9,000.00p 0
10/10/2011 9,150.00p 9,150.00p 8,400.00p 9,000.00p 40
07/10/2011 9,150.00p 9,150.00p 8,700.00p 9,150.00p 44
06/10/2011 9,150.00p 9,300.00p 8,700.00p 9,150.00p 0
05/10/2011 9,150.00p 9,300.00p 8,700.00p 9,150.00p 0
04/10/2011 9,150.00p 9,300.00p 8,700.00p 9,150.00p 0
03/10/2011 9,000.00p 9,300.00p 8,700.00p 9,150.00p 192
30/09/2011 8,700.00p 9,000.00p 8,400.00p 8,850.00p 218
29/09/2011 8,700.00p 8,700.00p 8,400.00p 8,700.00p 0
28/09/2011 8,700.00p 8,700.00p 8,400.00p 8,700.00p 0
27/09/2011 8,700.00p 8,700.00p 8,400.00p 8,700.00p 10
26/09/2011 8,700.00p 8,700.00p 8,400.00p 8,700.00p 24
23/09/2011 8,700.00p 8,700.00p 8,400.00p 8,700.00p 9
22/09/2011 8,700.00p 8,700.00p 8,400.00p 8,700.00p 0
21/09/2011 8,700.00p 8,700.00p 8,400.00p 8,700.00p 0
20/09/2011 8,700.00p 8,700.00p 8,400.00p 8,700.00p 73
19/09/2011 8,700.00p 8,700.00p 8,400.00p 8,700.00p 43
16/09/2011 8,700.00p 8,700.00p 8,400.00p 8,700.00p 181
15/09/2011 9,450.00p 9,450.00p 8,400.00p 8,700.00p 64
14/09/2011 9,450.00p 9,450.00p 9,030.00p 9,450.00p 7
13/09/2011 9,450.00p 9,450.00p 9,000.00p 9,450.00p 504
12/09/2011 9,450.00p 9,450.00p 9,000.00p 9,450.00p 504
09/09/2011 9,300.00p 10,200.00p 9,300.00p 9,300.00p 0
08/09/2011 9,600.00p 10,200.00p 9,300.00p 9,300.00p 0
07/09/2011 10,200.00p 10,200.00p 9,600.00p 10,050.00p 17
06/09/2011 10,200.00p 10,500.00p 9,900.00p 10,200.00p 0
05/09/2011 10,500.00p 10,500.00p 9,900.00p 10,200.00p 17
02/09/2011 10,500.00p 10,500.00p 9,900.00p 10,500.00p 0
01/09/2011 10,500.00p 10,500.00p 9,900.00p 10,500.00p 0
31/08/2011 10,500.00p 10,500.00p 9,900.00p 10,500.00p 3
30/08/2011 10,500.00p 10,500.00p 9,900.00p 10,500.00p 0
26/08/2011 10,500.00p 10,500.00p 9,900.00p 10,500.00p 0
25/08/2011 10,500.00p 10,500.00p 9,900.00p 10,500.00p 0
24/08/2011 10,500.00p 10,500.00p 9,900.00p 10,500.00p 0
23/08/2011 10,500.00p 10,500.00p 9,900.00p 10,500.00p 13
22/08/2011 10,500.00p 10,500.00p 9,900.00p 10,500.00p 0
19/08/2011 10,500.00p 10,500.00p 9,900.00p 10,500.00p 11
18/08/2011 10,500.00p 10,650.00p 10,200.00p 10,500.00p 0
17/08/2011 10,500.00p 10,650.00p 10,200.00p 10,500.00p 0
16/08/2011 10,500.00p 10,650.00p 10,200.00p 10,500.00p 0
15/08/2011 10,650.00p 10,650.00p 10,200.00p 10,500.00p 12
12/08/2011 10,650.00p 10,650.00p 10,650.00p 10,650.00p 0
11/08/2011 10,650.00p 10,650.00p 10,650.00p 10,650.00p 0
10/08/2011 10,650.00p 10,650.00p 10,200.00p 10,650.00p 7
09/08/2011 10,650.00p 10,650.00p 10,200.00p 10,650.00p 59
08/08/2011 10,650.00p 10,650.00p 10,200.00p 10,650.00p 4
05/08/2011 10,650.00p 10,650.00p 10,200.00p 10,650.00p 71
04/08/2011 10,650.00p 10,800.00p 10,200.00p 10,650.00p 3
03/08/2011 10,650.00p 10,650.00p 10,200.00p 10,650.00p 17
02/08/2011 10,650.00p 10,650.00p 10,650.00p 10,650.00p 0
01/08/2011 10,650.00p 10,650.00p 10,650.00p 10,650.00p 0
29/07/2011 10,650.00p 10,800.00p 10,650.00p 10,650.00p 9
28/07/2011 10,650.00p 10,650.00p 10,200.00p 10,650.00p 0
27/07/2011 10,650.00p 10,650.00p 10,200.00p 10,650.00p 0
26/07/2011 10,650.00p 10,650.00p 10,200.00p 10,650.00p 0
25/07/2011 10,650.00p 10,650.00p 10,200.00p 10,650.00p 17
22/07/2011 10,950.00p 10,950.00p 10,500.00p 10,650.00p 17
21/07/2011 10,950.00p 10,950.00p 10,500.00p 10,950.00p 0
20/07/2011 10,950.00p 10,950.00p 10,500.00p 10,950.00p 0
19/07/2011 10,950.00p 10,950.00p 10,500.00p 10,950.00p 21
18/07/2011 11,100.00p 11,100.00p 10,575.00p 10,950.00p 0
15/07/2011 11,100.00p 11,100.00p 10,575.00p 11,100.00p 5
14/07/2011 11,100.00p 11,100.00p 10,575.00p 11,100.00p 0
13/07/2011 11,100.00p 11,100.00p 10,575.00p 11,100.00p 10
12/07/2011 11,100.00p 11,625.00p 10,950.00p 11,100.00p 0
11/07/2011 10,950.00p 11,625.00p 10,950.00p 11,100.00p 113
08/07/2011 10,800.00p 10,800.00p 10,800.00p 10,800.00p 0
07/07/2011 10,950.00p 10,950.00p 10,500.00p 10,800.00p 0
06/07/2011 10,950.00p 10,950.00p 10,500.00p 10,950.00p 5
05/07/2011 10,950.00p 10,950.00p 10,500.00p 10,950.00p 0
04/07/2011 10,950.00p 10,950.00p 10,500.00p 10,950.00p 1
01/07/2011 10,950.00p 10,950.00p 10,500.00p 10,950.00p 0
30/06/2011 10,950.00p 10,950.00p 10,500.00p 10,950.00p 5
29/06/2011 10,800.00p 10,950.00p 10,650.00p 10,950.00p 0
28/06/2011 10,800.00p 10,800.00p 10,800.00p 10,800.00p 667
27/06/2011 10,800.00p 10,800.00p 10,200.00p 10,800.00p 0
24/06/2011 10,800.00p 10,800.00p 10,200.00p 10,800.00p 21
23/06/2011 10,800.00p 10,800.00p 9,900.00p 10,800.00p 0
22/06/2011 10,800.00p 10,800.00p 9,900.00p 10,800.00p 0
21/06/2011 10,650.00p 10,785.00p 9,900.00p 10,650.00p 0
20/06/2011 10,650.00p 10,785.00p 9,900.00p 10,650.00p 0
17/06/2011 10,650.00p 10,785.00p 9,900.00p 10,650.00p 127
16/06/2011 10,800.00p 10,800.00p 10,200.00p 10,800.00p 37
15/06/2011 10,800.00p 10,800.00p 10,200.00p 10,800.00p 0
14/06/2011 10,800.00p 10,800.00p 10,200.00p 10,800.00p 1
13/06/2011 10,800.00p 10,800.00p 10,200.00p 10,800.00p 0
10/06/2011 10,800.00p 10,800.00p 10,200.00p 10,800.00p 14
09/06/2011 10,800.00p 10,800.00p 10,200.00p 10,800.00p 0
08/06/2011 10,800.00p 10,800.00p 10,200.00p 10,800.00p 2
07/06/2011 10,800.00p 11,040.00p 10,800.00p 10,800.00p 0
06/06/2011 10,800.00p 11,040.00p 10,800.00p 10,800.00p 0
03/06/2011 10,800.00p 10,920.00p 10,800.00p 10,800.00p 0
02/06/2011 10,800.00p 10,920.00p 10,800.00p 10,800.00p 17
01/06/2011 10,950.00p 10,950.00p 10,500.00p 10,800.00p 34
31/05/2011 10,950.00p 10,950.00p 10,500.00p 10,950.00p 0
27/05/2011 10,950.00p 10,950.00p 10,500.00p 10,950.00p 17
26/05/2011 10,950.00p 10,950.00p 10,500.00p 10,950.00p 0
25/05/2011 10,950.00p 10,950.00p 10,500.00p 10,950.00p 0
24/05/2011 10,950.00p 10,950.00p 10,500.00p 10,950.00p 37
23/05/2011 10,950.00p 10,950.00p 10,950.00p 10,950.00p 0
20/05/2011 10,950.00p 10,950.00p 10,950.00p 10,950.00p 0
19/05/2011 10,950.00p 10,950.00p 10,500.00p 10,950.00p 33
18/05/2011 10,950.00p 10,950.00p 10,500.00p 10,950.00p 0
17/05/2011 10,950.00p 10,950.00p 10,500.00p 10,950.00p 0
16/05/2011 10,950.00p 10,950.00p 10,500.00p 10,950.00p 0
13/05/2011 10,950.00p 10,950.00p 10,500.00p 10,950.00p 0
12/05/2011 11,100.00p 11,100.00p 10,500.00p 10,950.00p 4
11/05/2011 11,100.00p 11,100.00p 10,500.00p 11,100.00p 43
10/05/2011 11,100.00p 11,100.00p 10,500.00p 11,100.00p 0
09/05/2011 10,650.00p 11,100.00p 10,500.00p 11,100.00p 14
06/05/2011 10,800.00p 10,830.00p 10,500.00p 10,800.00p 1
05/05/2011 10,950.00p 11,100.00p 10,500.00p 10,800.00p 0
04/05/2011 10,950.00p 10,950.00p 10,500.00p 10,950.00p 0
03/05/2011 10,950.00p 10,950.00p 10,500.00p 10,950.00p 3
28/04/2011 10,950.00p 10,950.00p 10,500.00p 10,950.00p 0
27/04/2011 10,950.00p 10,950.00p 10,500.00p 10,950.00p 0
26/04/2011 10,950.00p 10,950.00p 10,500.00p 10,950.00p 7
21/04/2011 10,950.00p 11,100.00p 10,500.00p 10,950.00p 0
20/04/2011 11,100.00p 11,100.00p 10,500.00p 10,950.00p 12
19/04/2011 11,100.00p 11,100.00p 10,500.00p 11,100.00p 20
18/04/2011 11,100.00p 11,100.00p 10,500.00p 11,100.00p 13
15/04/2011 11,100.00p 11,100.00p 10,524.00p 11,100.00p 5
14/04/2011 11,100.00p 11,280.00p 10,500.00p 11,100.00p 0
13/04/2011 11,100.00p 11,280.00p 10,500.00p 11,100.00p 0
12/04/2011 11,100.00p 11,280.00p 10,500.00p 11,100.00p 0
11/04/2011 11,100.00p 11,280.00p 10,500.00p 11,100.00p 0
08/04/2011 10,800.00p 11,280.00p 10,500.00p 11,100.00p 12
07/04/2011 10,650.00p 10,950.00p 10,500.00p 10,950.00p 56
06/04/2011 10,950.00p 11,067.00p 10,950.00p 10,950.00p 0
05/04/2011 10,950.00p 11,067.00p 10,950.00p 10,950.00p 0
04/04/2011 10,950.00p 11,067.00p 10,950.00p 10,950.00p 38
01/04/2011 10,500.00p 10,950.00p 10,500.00p 10,950.00p 4
31/03/2011 10,725.00p 10,737.00p 10,725.00p 10,725.00p 28
30/03/2011 10,725.00p 10,725.00p 10,651.50p 10,725.00p 8
29/03/2011 10,875.00p 10,950.00p 10,650.00p 10,725.00p 0
28/03/2011 10,650.00p 10,875.00p 10,650.00p 10,875.00p 10
25/03/2011 11,025.00p 11,100.00p 10,650.00p 10,950.00p 0
24/03/2011 11,025.00p 11,100.00p 10,950.00p 11,025.00p 0
23/03/2011 11,025.00p 11,025.00p 10,950.00p 11,025.00p 0
22/03/2011 11,025.00p 11,025.00p 10,950.00p 11,025.00p 39
21/03/2011 11,100.00p 11,100.00p 10,950.00p 11,025.00p 0
18/03/2011 11,100.00p 11,100.00p 10,950.00p 11,100.00p 0
17/03/2011 11,100.00p 11,100.00p 10,950.00p 11,100.00p 4
16/03/2011 10,725.00p 11,100.00p 10,725.00p 11,100.00p 0
15/03/2011 11,100.00p 11,100.00p 10,800.00p 11,100.00p 27
14/03/2011 11,175.00p 11,175.00p 10,800.00p 11,100.00p 33
11/03/2011 11,175.00p 11,250.00p 10,650.00p 11,175.00p 96
10/03/2011 10,725.00p 11,175.00p 11,100.00p 11,175.00p 0
09/03/2011 11,175.00p 11,175.00p 11,100.00p 11,175.00p 0
08/03/2011 11,175.00p 11,175.00p 11,100.00p 11,175.00p 19
07/03/2011 11,250.00p 11,175.00p 11,100.00p 11,175.00p 1
04/03/2011 11,250.00p 11,250.00p 11,100.00p 11,250.00p 0
03/03/2011 11,250.00p 11,250.00p 11,100.00p 11,250.00p 33
02/03/2011 11,250.00p 11,250.00p 11,100.00p 11,250.00p 6
01/03/2011 11,250.00p 11,250.00p 11,100.00p 11,250.00p 40
28/02/2011 11,250.00p 11,250.00p 10,500.00p 11,250.00p 112
25/02/2011 10,950.00p 11,274.00p 10,800.00p 11,250.00p 10700
24/02/2011 11,100.00p 11,250.00p 11,100.00p 11,250.00p 7
23/02/2011 11,250.00p 11,250.00p 11,100.00p 11,250.00p 6
22/02/2011 11,250.00p 11,280.00p 11,100.00p 11,250.00p 17
21/02/2011 11,250.00p 11,280.00p 11,250.00p 11,250.00p 17
18/02/2011 11,325.00p 11,250.00p 11,100.00p 11,250.00p 0
17/02/2011 11,400.00p 11,325.00p 11,100.00p 11,325.00p 29
16/02/2011 11,400.00p 11,400.00p 11,100.00p 11,400.00p 23
15/02/2011 11,400.00p 11,400.00p 11,100.00p 11,400.00p 70
14/02/2011 11,400.00p 11,400.00p 11,100.00p 11,400.00p 36
11/02/2011 11,100.00p 11,400.00p 11,100.00p 11,400.00p 28
10/02/2011 11,370.00p 11,400.00p 11,325.00p 11,400.00p 305
09/02/2011 11,388.00p 11,400.00p 11,100.00p 11,400.00p 25
08/02/2011 11,112.00p 11,400.00p 11,100.00p 11,400.00p 214
07/02/2011 10,740.00p 11,400.00p 10,740.00p 11,400.00p 385
04/02/2011 10,200.00p 10,275.00p 10,200.00p 10,275.00p 179
03/02/2011 10,290.00p 10,290.00p 10,275.00p 10,275.00p 174
02/02/2011 10,222.50p 10,350.00p 10,200.00p 10,275.00p 122
01/02/2011 10,275.00p 10,275.00p 10,200.00p 10,275.00p 17
31/01/2011 9,825.00p 10,275.00p 9,825.00p 10,275.00p 2
28/01/2011 10,275.00p 10,275.00p 10,275.00p 10,275.00p 0
27/01/2011 9,825.00p 10,275.00p 9,825.00p 10,275.00p 4
26/01/2011 10,275.00p 10,290.00p 10,200.00p 10,275.00p 50
25/01/2011 10,350.00p 10,350.00p 10,200.00p 10,275.00p 29
24/01/2011 10,350.00p 10,350.00p 10,350.00p 10,350.00p 0
21/01/2011 10,350.00p 10,350.00p 10,200.00p 10,350.00p 10
20/01/2011 10,350.00p 10,350.00p 10,350.00p 10,350.00p 0
19/01/2011 10,350.00p 10,350.00p 10,350.00p 10,350.00p 0
18/01/2011 10,500.00p 10,500.00p 10,200.00p 10,350.00p 114
17/01/2011 10,212.00p 10,500.00p 10,050.00p 10,500.00p 0
14/01/2011 10,212.00p 10,500.00p 10,212.00p 10,500.00p 0
13/01/2011 10,212.00p 10,500.00p 10,212.00p 10,500.00p 87
12/01/2011 10,650.00p 10,650.00p 10,260.00p 10,500.00p 74
11/01/2011 10,500.00p 10,620.00p 10,200.00p 10,500.00p 0
10/01/2011 10,500.00p 10,620.00p 10,380.00p 10,500.00p 10
07/01/2011 10,350.00p 10,638.00p 10,350.00p 10,500.00p 450
06/01/2011 10,275.00p 10,491.00p 10,275.00p 10,350.00p 61
05/01/2011 9,750.00p 10,440.00p 9,675.00p 10,275.00p 5131
04/01/2011 8,850.00p 9,000.00p 8,700.00p 8,850.00p 196
31/12/2010 8,850.00p 8,850.00p 8,550.00p 8,550.00p 0
30/12/2010 8,850.00p 8,850.00p 8,700.00p 8,850.00p 35
29/12/2010 8,850.00p 8,882.40p 8,850.00p 8,850.00p 27
24/12/2010 8,850.00p 8,850.00p 8,850.00p 8,850.00p 0
23/12/2010 8,850.00p 8,850.00p 8,700.00p 8,850.00p 20

*Close Price adjusted for both dividends and splits