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:
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
Sabien Technology Group (SNT) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 04/08/2008 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
| 01/08/2008 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
| 31/07/2008 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
| 30/07/2008 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
| 29/07/2008 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
| 28/07/2008 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 33 |
| 25/07/2008 | 2,250.00p | 2,250.00p | 1,800.00p | 1,800.00p | 100 |
| 24/07/2008 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 0 |
| 23/07/2008 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 4 |
| 22/07/2008 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 133 |
| 21/07/2008 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 0 |
| 18/07/2008 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 0 |
| 17/07/2008 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 0 |
| 16/07/2008 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 0 |
| 15/07/2008 | 2,550.00p | 2,550.00p | 2,250.00p | 2,250.00p | 1 |
| 14/07/2008 | 2,550.00p | 2,550.00p | 2,550.00p | 2,550.00p | 0 |
| 11/07/2008 | 2,550.00p | 2,550.00p | 2,550.00p | 2,550.00p | 0 |
| 10/07/2008 | 2,700.00p | 2,700.00p | 2,550.00p | 2,550.00p | 33 |
| 09/07/2008 | 2,700.00p | 2,700.00p | 2,550.00p | 2,700.00p | 0 |
| 08/07/2008 | 2,700.00p | 2,700.00p | 2,550.00p | 2,700.00p | 9 |
| 07/07/2008 | 2,625.00p | 2,850.00p | 2,550.00p | 2,700.00p | 0 |
| 04/07/2008 | 2,700.00p | 2,700.00p | 2,700.00p | 2,700.00p | 0 |
| 03/07/2008 | 2,700.00p | 2,700.00p | 2,625.00p | 2,700.00p | 0 |
| 02/07/2008 | 2,700.00p | 2,700.00p | 2,550.00p | 2,700.00p | 0 |
| 01/07/2008 | 2,700.00p | 2,700.00p | 2,700.00p | 2,700.00p | 0 |
| 30/06/2008 | 2,700.00p | 2,700.00p | 2,700.00p | 2,700.00p | 0 |
| 27/06/2008 | 2,700.00p | 2,700.00p | 2,550.00p | 2,700.00p | 0 |
| 26/06/2008 | 2,625.00p | 2,700.00p | 2,625.00p | 2,700.00p | 533 |
| 25/06/2008 | 2,625.00p | 2,625.00p | 2,625.00p | 2,625.00p | 18 |
| 24/06/2008 | 2,625.00p | 2,625.00p | 2,550.00p | 2,625.00p | 0 |
| 23/06/2008 | 2,625.00p | 2,625.00p | 2,550.00p | 2,625.00p | 0 |
| 20/06/2008 | 2,625.00p | 2,625.00p | 2,550.00p | 2,625.00p | 168 |
| 19/06/2008 | 3,450.00p | 3,450.00p | 1,575.00p | 2,625.00p | 985 |
| 18/06/2008 | 3,450.00p | 3,450.00p | 3,450.00p | 3,450.00p | 0 |
| 17/06/2008 | 3,450.00p | 3,450.00p | 3,450.00p | 3,450.00p | 0 |
| 16/06/2008 | 3,450.00p | 3,450.00p | 3,450.00p | 3,450.00p | 0 |
| 13/06/2008 | 3,450.00p | 3,450.00p | 3,450.00p | 3,450.00p | 0 |
| 12/06/2008 | 3,300.00p | 3,450.00p | 3,300.00p | 3,450.00p | 0 |
| 11/06/2008 | 3,300.00p | 3,300.00p | 3,300.00p | 3,300.00p | 887 |
| 10/06/2008 | 3,300.00p | 3,750.00p | 3,300.00p | 3,300.00p | 0 |
| 09/06/2008 | 3,300.00p | 3,300.00p | 3,300.00p | 3,300.00p | 0 |
| 06/06/2008 | 3,300.00p | 3,300.00p | 3,300.00p | 3,300.00p | 0 |
| 05/06/2008 | 3,300.00p | 3,300.00p | 3,300.00p | 3,300.00p | 100 |
| 04/06/2008 | 3,300.00p | 3,750.00p | 3,300.00p | 3,300.00p | 0 |
| 03/06/2008 | 3,300.00p | 3,300.00p | 3,300.00p | 3,300.00p | 0 |
| 02/06/2008 | 3,300.00p | 3,750.00p | 3,300.00p | 3,300.00p | 92 |
| 30/05/2008 | 3,300.00p | 3,300.00p | 3,300.00p | 3,300.00p | 0 |
| 29/05/2008 | 3,300.00p | 3,300.00p | 3,300.00p | 3,300.00p | 0 |
| 28/05/2008 | 3,300.00p | 3,300.00p | 3,300.00p | 3,300.00p | 2 |
| 27/05/2008 | 4,500.00p | 4,500.00p | 3,300.00p | 3,300.00p | 0 |
| 23/05/2008 | 4,500.00p | 4,500.00p | 4,500.00p | 4,500.00p | 0 |
| 22/05/2008 | 4,500.00p | 4,500.00p | 4,500.00p | 4,500.00p | 0 |
| 21/05/2008 | 4,500.00p | 4,500.00p | 4,500.00p | 4,500.00p | 0 |
| 20/05/2008 | 4,500.00p | 4,500.00p | 4,500.00p | 4,500.00p | 0 |
| 19/05/2008 | 4,500.00p | 4,500.00p | 4,500.00p | 4,500.00p | 27 |
| 16/05/2008 | 4,500.00p | 4,500.00p | 4,500.00p | 4,500.00p | 0 |
| 15/05/2008 | 4,500.00p | 4,500.00p | 4,500.00p | 4,500.00p | 0 |
| 14/05/2008 | 4,800.00p | 4,800.00p | 4,500.00p | 4,500.00p | 167 |
| 13/05/2008 | 4,800.00p | 4,800.00p | 4,800.00p | 4,800.00p | 0 |
| 12/05/2008 | 4,950.00p | 4,950.00p | 4,800.00p | 4,800.00p | 280 |
| 09/05/2008 | 5,100.00p | 5,100.00p | 4,950.00p | 4,950.00p | 67 |
| 08/05/2008 | 5,100.00p | 5,100.00p | 5,100.00p | 5,100.00p | 58 |
| 07/05/2008 | 5,100.00p | 5,100.00p | 5,100.00p | 5,100.00p | 9 |
| 06/05/2008 | 5,100.00p | 5,100.00p | 5,100.00p | 5,100.00p | 0 |
| 02/05/2008 | 5,100.00p | 5,100.00p | 5,100.00p | 5,100.00p | 56 |
| 01/05/2008 | 4,650.00p | 5,100.00p | 4,650.00p | 5,100.00p | 123 |
| 30/04/2008 | 4,200.00p | 4,650.00p | 4,200.00p | 4,650.00p | 921 |
| 29/04/2008 | 4,200.00p | 4,200.00p | 4,200.00p | 4,200.00p | 0 |
| 28/04/2008 | 4,200.00p | 4,200.00p | 4,200.00p | 4,200.00p | 0 |
| 25/04/2008 | 4,200.00p | 4,200.00p | 4,200.00p | 4,200.00p | 0 |
| 24/04/2008 | 4,200.00p | 4,200.00p | 3,750.00p | 4,200.00p | 67 |
| 23/04/2008 | 4,200.00p | 4,200.00p | 3,750.00p | 4,200.00p | 0 |
| 22/04/2008 | 4,200.00p | 4,200.00p | 3,750.00p | 4,200.00p | 0 |
| 21/04/2008 | 4,200.00p | 4,200.00p | 4,200.00p | 4,200.00p | 0 |
| 18/04/2008 | 4,200.00p | 4,200.00p | 3,750.00p | 4,200.00p | 5 |
| 17/04/2008 | 5,850.00p | 5,850.00p | 4,200.00p | 4,200.00p | 26 |
| 16/04/2008 | 5,850.00p | 5,850.00p | 5,700.00p | 5,850.00p | 0 |
| 15/04/2008 | 5,850.00p | 5,850.00p | 5,700.00p | 5,850.00p | 0 |
| 14/04/2008 | 5,850.00p | 5,850.00p | 5,850.00p | 5,850.00p | 0 |
| 11/04/2008 | 5,850.00p | 5,850.00p | 5,700.00p | 5,850.00p | 0 |
| 10/04/2008 | 5,850.00p | 5,850.00p | 5,850.00p | 5,850.00p | 0 |
| 09/04/2008 | 5,850.00p | 5,850.00p | 5,700.00p | 5,850.00p | 0 |
| 08/04/2008 | 5,850.00p | 5,850.00p | 5,850.00p | 5,850.00p | 0 |
| 07/04/2008 | 5,850.00p | 5,850.00p | 5,850.00p | 5,850.00p | 0 |
| 04/04/2008 | 5,850.00p | 5,850.00p | 5,700.00p | 5,850.00p | 0 |
| 03/04/2008 | 6,150.00p | 6,150.00p | 5,700.00p | 5,850.00p | 0 |
| 02/04/2008 | 6,450.00p | 6,450.00p | 6,150.00p | 6,150.00p | 17 |
| 01/04/2008 | 6,450.00p | 6,450.00p | 6,450.00p | 6,450.00p | 0 |
| 31/03/2008 | 6,450.00p | 6,450.00p | 6,450.00p | 6,450.00p | 0 |
| 28/03/2008 | 6,450.00p | 6,450.00p | 6,450.00p | 6,450.00p | 0 |
| 27/03/2008 | 6,450.00p | 7,050.00p | 6,450.00p | 6,450.00p | 0 |
| 26/03/2008 | 6,450.00p | 6,450.00p | 6,450.00p | 6,450.00p | 0 |
| 25/03/2008 | 6,450.00p | 6,450.00p | 6,450.00p | 6,450.00p | 0 |
| 20/03/2008 | 6,600.00p | 6,600.00p | 6,450.00p | 6,450.00p | 13 |
| 19/03/2008 | 7,200.00p | 7,200.00p | 7,200.00p | 7,200.00p | 0 |
| 18/03/2008 | 8,100.00p | 8,250.00p | 7,200.00p | 7,200.00p | 280 |
| 17/03/2008 | 8,550.00p | 8,850.00p | 8,100.00p | 8,100.00p | 0 |
| 14/03/2008 | 8,775.00p | 9,075.00p | 8,775.00p | 8,775.00p | 33 |
| 13/03/2008 | 8,775.00p | 8,775.00p | 8,775.00p | 8,775.00p | 0 |
| 12/03/2008 | 8,775.00p | 9,075.00p | 8,775.00p | 8,775.00p | 0 |
| 11/03/2008 | 8,775.00p | 8,850.00p | 8,550.00p | 8,775.00p | 2 |
| 10/03/2008 | 8,775.00p | 8,775.00p | 8,775.00p | 8,775.00p | 0 |
| 07/03/2008 | 8,775.00p | 9,075.00p | 8,775.00p | 8,775.00p | 0 |
| 06/03/2008 | 8,775.00p | 9,075.00p | 8,775.00p | 8,775.00p | 0 |
| 05/03/2008 | 8,775.00p | 9,075.00p | 8,775.00p | 8,775.00p | 0 |
| 04/03/2008 | 8,775.00p | 8,775.00p | 8,775.00p | 8,775.00p | 0 |
| 03/03/2008 | 8,775.00p | 9,075.00p | 8,775.00p | 8,775.00p | 0 |
| 29/02/2008 | 8,775.00p | 8,775.00p | 8,775.00p | 8,775.00p | 0 |
| 28/02/2008 | 8,775.00p | 8,775.00p | 8,775.00p | 8,775.00p | 0 |
| 27/02/2008 | 10,950.00p | 10,950.00p | 8,625.00p | 8,775.00p | 6 |
| 26/02/2008 | 10,950.00p | 10,950.00p | 10,950.00p | 10,950.00p | 0 |
| 25/02/2008 | 10,950.00p | 10,950.00p | 10,650.00p | 10,950.00p | 0 |
| 22/02/2008 | 10,950.00p | 10,950.00p | 10,950.00p | 10,950.00p | 0 |
| 21/02/2008 | 12,300.00p | 12,750.00p | 10,950.00p | 10,950.00p | 14 |
| 20/02/2008 | 12,300.00p | 12,300.00p | 12,300.00p | 12,300.00p | 0 |
| 19/02/2008 | 12,300.00p | 12,300.00p | 12,300.00p | 12,300.00p | 0 |
| 18/02/2008 | 12,450.00p | 12,450.00p | 12,300.00p | 12,300.00p | 0 |
| 15/02/2008 | 12,450.00p | 12,450.00p | 12,450.00p | 12,450.00p | 50 |
| 14/02/2008 | 12,450.00p | 12,750.00p | 12,450.00p | 12,450.00p | 2 |
| 13/02/2008 | 12,450.00p | 12,450.00p | 12,450.00p | 12,450.00p | 0 |
| 12/02/2008 | 13,050.00p | 13,050.00p | 12,450.00p | 12,450.00p | 48 |
| 11/02/2008 | 13,050.00p | 13,050.00p | 13,050.00p | 13,050.00p | 0 |
| 08/02/2008 | 13,050.00p | 13,050.00p | 13,050.00p | 13,050.00p | 0 |
| 07/02/2008 | 13,350.00p | 13,350.00p | 13,050.00p | 13,050.00p | 8 |
| 06/02/2008 | 13,350.00p | 13,350.00p | 13,200.00p | 13,350.00p | 0 |
| 05/02/2008 | 13,350.00p | 13,350.00p | 13,350.00p | 13,350.00p | 0 |
| 04/02/2008 | 13,350.00p | 13,350.00p | 13,350.00p | 13,350.00p | 0 |
| 01/02/2008 | 13,350.00p | 13,350.00p | 13,200.00p | 13,350.00p | 0 |
| 31/01/2008 | 13,350.00p | 13,350.00p | 13,350.00p | 13,350.00p | 2 |
| 30/01/2008 | 13,350.00p | 13,350.00p | 13,350.00p | 13,350.00p | 0 |
| 29/01/2008 | 13,200.00p | 13,350.00p | 13,200.00p | 13,350.00p | 0 |
| 28/01/2008 | 13,575.00p | 13,575.00p | 13,275.00p | 13,350.00p | 64 |
| 25/01/2008 | 13,800.00p | 13,950.00p | 13,575.00p | 13,575.00p | 265 |
| 24/01/2008 | 14,100.00p | 14,100.00p | 13,800.00p | 13,800.00p | 17 |
| 23/01/2008 | 14,100.00p | 14,100.00p | 14,100.00p | 14,100.00p | 0 |
| 22/01/2008 | 14,100.00p | 14,100.00p | 13,950.00p | 14,100.00p | 0 |
| 21/01/2008 | 14,400.00p | 14,550.00p | 13,800.00p | 13,800.00p | 10 |
| 18/01/2008 | 14,400.00p | 14,550.00p | 14,250.00p | 14,400.00p | 0 |
| 17/01/2008 | 14,400.00p | 14,400.00p | 14,400.00p | 14,400.00p | 0 |
| 16/01/2008 | 14,400.00p | 14,550.00p | 14,250.00p | 14,400.00p | 0 |
| 15/01/2008 | 14,400.00p | 14,400.00p | 14,400.00p | 14,400.00p | 0 |
| 14/01/2008 | 14,400.00p | 14,400.00p | 14,400.00p | 14,400.00p | 0 |
| 11/01/2008 | 14,400.00p | 14,550.00p | 14,250.00p | 14,400.00p | 0 |
| 10/01/2008 | 14,400.00p | 14,400.00p | 14,100.00p | 14,400.00p | 0 |
| 09/01/2008 | 14,400.00p | 14,400.00p | 14,400.00p | 14,400.00p | 0 |
| 08/01/2008 | 14,400.00p | 14,400.00p | 14,400.00p | 14,400.00p | 0 |
| 07/01/2008 | 14,400.00p | 14,400.00p | 14,400.00p | 14,400.00p | 0 |
| 04/01/2008 | 14,400.00p | 14,400.00p | 14,400.00p | 14,400.00p | 0 |
| 03/01/2008 | 14,400.00p | 14,400.00p | 14,400.00p | 14,400.00p | 10 |
| 02/01/2008 | 14,400.00p | 14,400.00p | 14,400.00p | 14,400.00p | 0 |
| 31/12/2007 | 14,400.00p | 14,400.00p | 14,400.00p | 14,400.00p | 0 |
| 28/12/2007 | 14,400.00p | 14,850.00p | 14,400.00p | 14,400.00p | 16 |
| 27/12/2007 | 14,400.00p | 14,400.00p | 14,400.00p | 14,400.00p | 0 |
| 24/12/2007 | 14,400.00p | 14,400.00p | 14,400.00p | 14,400.00p | 0 |
| 21/12/2007 | 14,400.00p | 14,400.00p | 14,400.00p | 14,400.00p | 0 |
| 20/12/2007 | 14,400.00p | 14,850.00p | 14,400.00p | 14,400.00p | 0 |
| 19/12/2007 | 14,400.00p | 14,400.00p | 14,400.00p | 14,400.00p | 0 |
| 18/12/2007 | 14,550.00p | 14,850.00p | 14,400.00p | 14,400.00p | 0 |
| 17/12/2007 | 14,700.00p | 14,850.00p | 14,550.00p | 14,550.00p | 0 |
| 14/12/2007 | 14,700.00p | 14,700.00p | 14,700.00p | 14,700.00p | 0 |
| 13/12/2007 | 14,700.00p | 14,850.00p | 14,700.00p | 14,700.00p | 0 |
| 12/12/2007 | 14,850.00p | 14,850.00p | 14,700.00p | 14,700.00p | 0 |
| 11/12/2007 | 14,850.00p | 14,850.00p | 14,850.00p | 14,850.00p | 0 |
| 10/12/2007 | 14,850.00p | 14,850.00p | 14,850.00p | 14,850.00p | 0 |
| 07/12/2007 | 14,850.00p | 14,850.00p | 14,850.00p | 14,850.00p | 0 |
| 06/12/2007 | 14,850.00p | 14,850.00p | 14,850.00p | 14,850.00p | 0 |
| 05/12/2007 | 15,000.00p | 15,000.00p | 14,850.00p | 14,850.00p | 0 |
| 04/12/2007 | 15,000.00p | 15,000.00p | 14,850.00p | 14,850.00p | 33 |
| 03/12/2007 | 15,000.00p | 15,000.00p | 15,000.00p | 15,000.00p | 0 |
| 30/11/2007 | 15,000.00p | 15,000.00p | 15,000.00p | 15,000.00p | 0 |
| 29/11/2007 | 15,000.00p | 15,000.00p | 15,000.00p | 15,000.00p | 0 |
| 28/11/2007 | 15,000.00p | 15,000.00p | 15,000.00p | 15,000.00p | 1667 |
| 27/11/2007 | 14,700.00p | 15,000.00p | 14,700.00p | 15,000.00p | 0 |
| 26/11/2007 | 15,000.00p | 15,000.00p | 14,700.00p | 14,700.00p | 0 |
| 23/11/2007 | 14,700.00p | 14,700.00p | 14,700.00p | 14,700.00p | 0 |
| 22/11/2007 | 14,700.00p | 14,700.00p | 14,700.00p | 14,700.00p | 0 |
| 21/11/2007 | 14,700.00p | 14,850.00p | 14,550.00p | 14,700.00p | 0 |
| 20/11/2007 | 14,700.00p | 14,700.00p | 14,700.00p | 14,700.00p | 0 |
| 19/11/2007 | 14,550.00p | 14,700.00p | 14,550.00p | 14,700.00p | 0 |
| 16/11/2007 | 14,250.00p | 14,550.00p | 14,250.00p | 14,550.00p | 25 |
| 15/11/2007 | 14,550.00p | 14,550.00p | 14,250.00p | 14,250.00p | 50 |
| 14/11/2007 | 14,550.00p | 14,550.00p | 14,550.00p | 14,550.00p | 0 |
| 13/11/2007 | 14,550.00p | 14,550.00p | 14,550.00p | 14,550.00p | 0 |
| 12/11/2007 | 14,700.00p | 14,700.00p | 14,400.00p | 14,400.00p | 10 |
| 09/11/2007 | 14,700.00p | 14,700.00p | 14,700.00p | 14,700.00p | 0 |
| 08/11/2007 | 14,700.00p | 14,700.00p | 14,700.00p | 14,700.00p | 0 |
| 07/11/2007 | 14,700.00p | 14,700.00p | 14,700.00p | 14,700.00p | 0 |
| 06/11/2007 | 14,700.00p | 14,700.00p | 14,700.00p | 14,700.00p | 0 |
| 05/11/2007 | 14,700.00p | 14,700.00p | 14,700.00p | 14,700.00p | 0 |
| 02/11/2007 | 14,700.00p | 14,700.00p | 14,700.00p | 14,700.00p | 0 |
| 01/11/2007 | 14,700.00p | 14,700.00p | 14,700.00p | 14,700.00p | 0 |
| 31/10/2007 | 14,700.00p | 14,700.00p | 14,700.00p | 14,700.00p | 0 |
| 30/10/2007 | 14,850.00p | 14,850.00p | 14,700.00p | 14,700.00p | 8 |
| 29/10/2007 | 14,850.00p | 14,850.00p | 14,850.00p | 14,850.00p | 0 |
*Close Price adjusted for both dividends and splits