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
18/10/2007 15,000.00p 15,000.00p 15,000.00p 15,000.00p 0
17/10/2007 15,000.00p 15,000.00p 15,000.00p 15,000.00p 0
16/10/2007 15,000.00p 15,000.00p 15,000.00p 15,000.00p 0
15/10/2007 15,000.00p 15,000.00p 15,000.00p 15,000.00p 0
12/10/2007 15,000.00p 15,000.00p 15,000.00p 15,000.00p 2
11/10/2007 15,000.00p 15,000.00p 15,000.00p 15,000.00p 0
10/10/2007 15,000.00p 15,000.00p 15,000.00p 15,000.00p 0
09/10/2007 15,000.00p 15,000.00p 15,000.00p 15,000.00p 0
08/10/2007 15,000.00p 15,000.00p 15,000.00p 15,000.00p 0
05/10/2007 15,000.00p 15,000.00p 15,000.00p 15,000.00p 0
04/10/2007 15,150.00p 15,150.00p 15,000.00p 15,000.00p 21
03/10/2007 15,150.00p 15,150.00p 15,150.00p 15,150.00p 0
02/10/2007 15,000.00p 15,150.00p 15,000.00p 15,150.00p 0
01/10/2007 15,000.00p 15,000.00p 15,000.00p 15,000.00p 5
28/09/2007 15,000.00p 15,000.00p 15,000.00p 15,000.00p 0
27/09/2007 15,000.00p 15,000.00p 15,000.00p 15,000.00p 0
26/09/2007 15,000.00p 15,000.00p 15,000.00p 15,000.00p 0
25/09/2007 15,000.00p 15,000.00p 15,000.00p 15,000.00p 0
24/09/2007 15,000.00p 15,000.00p 15,000.00p 15,000.00p 0
21/09/2007 15,000.00p 15,000.00p 15,000.00p 15,000.00p 0
20/09/2007 15,000.00p 15,000.00p 15,000.00p 15,000.00p 0
19/09/2007 15,000.00p 15,000.00p 15,000.00p 15,000.00p 0
18/09/2007 15,000.00p 15,000.00p 15,000.00p 15,000.00p 0
17/09/2007 15,000.00p 15,000.00p 15,000.00p 15,000.00p 0
14/09/2007 15,000.00p 15,000.00p 15,000.00p 15,000.00p 0
13/09/2007 15,000.00p 15,000.00p 15,000.00p 15,000.00p 0
12/09/2007 15,000.00p 15,000.00p 15,000.00p 15,000.00p 0
11/09/2007 15,000.00p 15,000.00p 15,000.00p 15,000.00p 0
10/09/2007 15,000.00p 15,000.00p 15,000.00p 15,000.00p 0
07/09/2007 15,000.00p 15,000.00p 15,000.00p 15,000.00p 0
06/09/2007 15,000.00p 15,000.00p 15,000.00p 15,000.00p 117
05/09/2007 15,150.00p 15,150.00p 15,000.00p 15,000.00p 10
04/09/2007 15,150.00p 15,150.00p 15,150.00p 15,150.00p 0
03/09/2007 15,150.00p 15,150.00p 15,150.00p 15,150.00p 0
31/08/2007 15,150.00p 15,150.00p 15,150.00p 15,150.00p 0
30/08/2007 15,150.00p 15,150.00p 15,150.00p 15,150.00p 0
29/08/2007 15,150.00p 15,150.00p 15,150.00p 15,150.00p 0
28/08/2007 15,150.00p 15,150.00p 15,150.00p 15,150.00p 0
24/08/2007 15,150.00p 15,150.00p 15,150.00p 15,150.00p 5
23/08/2007 15,150.00p 15,150.00p 15,150.00p 15,150.00p 0
22/08/2007 15,150.00p 15,150.00p 15,150.00p 15,150.00p 6
21/08/2007 15,150.00p 15,150.00p 15,150.00p 15,150.00p 0
20/08/2007 15,150.00p 15,150.00p 15,150.00p 15,150.00p 0
17/08/2007 15,150.00p 15,150.00p 14,850.00p 15,150.00p 1
16/08/2007 15,150.00p 15,150.00p 15,150.00p 15,150.00p 5
15/08/2007 15,150.00p 15,300.00p 15,150.00p 15,150.00p 0
14/08/2007 15,300.00p 15,300.00p 15,300.00p 15,300.00p 0
13/08/2007 15,300.00p 15,300.00p 15,300.00p 15,300.00p 0
10/08/2007 15,300.00p 15,300.00p 15,300.00p 15,300.00p 0
09/08/2007 15,300.00p 15,300.00p 15,300.00p 15,300.00p 0
08/08/2007 15,300.00p 15,300.00p 15,300.00p 15,300.00p 0
07/08/2007 15,150.00p 15,300.00p 15,150.00p 15,300.00p 0
06/08/2007 15,150.00p 15,150.00p 15,150.00p 15,150.00p 0
03/08/2007 15,150.00p 15,150.00p 15,150.00p 15,150.00p 0
02/08/2007 15,150.00p 15,150.00p 15,150.00p 15,150.00p 0
01/08/2007 15,150.00p 15,150.00p 15,150.00p 15,150.00p 7
31/07/2007 15,150.00p 15,150.00p 15,150.00p 15,150.00p 0
30/07/2007 15,150.00p 15,150.00p 15,150.00p 15,150.00p 0
27/07/2007 15,150.00p 15,150.00p 15,150.00p 15,150.00p 0
26/07/2007 15,150.00p 15,150.00p 15,150.00p 15,150.00p 0
25/07/2007 15,150.00p 15,150.00p 15,150.00p 15,150.00p 2
24/07/2007 15,150.00p 15,150.00p 15,150.00p 15,150.00p 0
23/07/2007 15,150.00p 15,150.00p 15,150.00p 15,150.00p 0
20/07/2007 15,150.00p 15,150.00p 15,150.00p 15,150.00p 0
19/07/2007 15,150.00p 15,150.00p 15,150.00p 15,150.00p 0
18/07/2007 15,150.00p 15,150.00p 15,150.00p 15,150.00p 0
17/07/2007 15,150.00p 15,150.00p 15,150.00p 15,150.00p 0
16/07/2007 15,150.00p 15,150.00p 15,150.00p 15,150.00p 0
13/07/2007 15,150.00p 15,150.00p 15,150.00p 15,150.00p 0
12/07/2007 15,150.00p 15,150.00p 15,150.00p 15,150.00p 0
11/07/2007 15,150.00p 15,150.00p 15,150.00p 15,150.00p 0
10/07/2007 15,150.00p 15,150.00p 15,150.00p 15,150.00p 6
09/07/2007 15,150.00p 15,150.00p 15,150.00p 15,150.00p 6
06/07/2007 15,150.00p 15,150.00p 15,150.00p 15,150.00p 0
05/07/2007 15,150.00p 15,150.00p 15,150.00p 15,150.00p 0
04/07/2007 15,300.00p 15,300.00p 15,150.00p 15,150.00p 1350
03/07/2007 15,450.00p 15,450.00p 15,300.00p 15,300.00p 17
02/07/2007 15,450.00p 15,750.00p 15,450.00p 15,450.00p 0
29/06/2007 15,450.00p 15,750.00p 15,450.00p 15,450.00p 13
28/06/2007 15,450.00p 15,450.00p 15,450.00p 15,450.00p 0
27/06/2007 15,450.00p 15,450.00p 15,450.00p 15,450.00p 7
26/06/2007 15,450.00p 15,450.00p 15,450.00p 15,450.00p 21
25/06/2007 15,450.00p 15,450.00p 15,450.00p 15,450.00p 0
22/06/2007 15,450.00p 15,450.00p 15,450.00p 15,450.00p 0
21/06/2007 15,450.00p 15,450.00p 15,450.00p 15,450.00p 0
20/06/2007 15,450.00p 15,450.00p 15,450.00p 15,450.00p 0
19/06/2007 15,450.00p 15,450.00p 15,450.00p 15,450.00p 133
18/06/2007 15,450.00p 15,600.00p 15,450.00p 15,450.00p 17
15/06/2007 15,450.00p 15,450.00p 15,450.00p 15,450.00p 17
14/06/2007 15,600.00p 15,600.00p 15,450.00p 15,450.00p 33
13/06/2007 15,600.00p 15,600.00p 15,600.00p 15,600.00p 1
12/06/2007 15,750.00p 15,750.00p 15,600.00p 15,600.00p 0
11/06/2007 15,600.00p 15,900.00p 15,600.00p 15,600.00p 0
08/06/2007 15,750.00p 15,750.00p 15,600.00p 15,600.00p 0
07/06/2007 15,750.00p 15,750.00p 15,750.00p 15,750.00p 23
06/06/2007 15,750.00p 15,750.00p 15,750.00p 15,750.00p 282
05/06/2007 15,600.00p 15,750.00p 15,600.00p 15,750.00p 0
04/06/2007 15,600.00p 15,750.00p 15,600.00p 15,600.00p 48
01/06/2007 18,600.00p 18,600.00p 14,700.00p 15,600.00p 146
31/05/2007 18,600.00p 18,600.00p 18,600.00p 18,600.00p 0
30/05/2007 18,600.00p 18,600.00p 18,600.00p 18,600.00p 0
29/05/2007 18,600.00p 18,600.00p 18,600.00p 18,600.00p 17
25/05/2007 18,600.00p 18,600.00p 18,600.00p 18,600.00p 0
24/05/2007 18,600.00p 18,600.00p 18,600.00p 18,600.00p 41
23/05/2007 18,600.00p 18,600.00p 18,600.00p 18,600.00p 0
22/05/2007 18,600.00p 18,600.00p 18,600.00p 18,600.00p 0
21/05/2007 18,600.00p 18,600.00p 18,600.00p 18,600.00p 0
18/05/2007 18,600.00p 18,600.00p 18,600.00p 18,600.00p 2
17/05/2007 18,600.00p 18,600.00p 18,600.00p 18,600.00p 0
16/05/2007 18,600.00p 18,600.00p 18,600.00p 18,600.00p 0
15/05/2007 18,600.00p 18,600.00p 18,600.00p 18,600.00p 0
14/05/2007 18,600.00p 18,600.00p 18,600.00p 18,600.00p 0
11/05/2007 18,600.00p 18,600.00p 18,600.00p 18,600.00p 25
10/05/2007 18,600.00p 18,600.00p 18,600.00p 18,600.00p 0
09/05/2007 18,600.00p 18,600.00p 18,600.00p 18,600.00p 18
08/05/2007 18,600.00p 18,600.00p 18,600.00p 18,600.00p 0
04/05/2007 18,600.00p 18,600.00p 18,600.00p 18,600.00p 0
03/05/2007 18,600.00p 18,600.00p 18,450.00p 18,600.00p 0
02/05/2007 18,600.00p 18,600.00p 18,600.00p 18,600.00p 33
01/05/2007 18,600.00p 18,600.00p 18,600.00p 18,600.00p 17
30/04/2007 18,600.00p 18,600.00p 18,600.00p 18,600.00p 6
27/04/2007 18,600.00p 18,600.00p 18,600.00p 18,600.00p 0
26/04/2007 18,600.00p 18,600.00p 18,600.00p 18,600.00p 0
25/04/2007 18,600.00p 18,600.00p 18,600.00p 18,600.00p 0
24/04/2007 18,600.00p 18,600.00p 18,450.00p 18,600.00p 0
23/04/2007 18,600.00p 18,600.00p 18,600.00p 18,600.00p 0
20/04/2007 18,600.00p 18,600.00p 18,600.00p 18,600.00p 0
19/04/2007 18,600.00p 18,600.00p 18,600.00p 18,600.00p 0
18/04/2007 18,600.00p 18,600.00p 18,450.00p 18,600.00p 375
17/04/2007 18,600.00p 18,600.00p 18,450.00p 18,600.00p 9
16/04/2007 18,600.00p 18,600.00p 18,600.00p 18,600.00p 0
13/04/2007 18,600.00p 18,600.00p 18,600.00p 18,600.00p 50
12/04/2007 18,600.00p 18,600.00p 18,600.00p 18,600.00p 50
11/04/2007 18,600.00p 18,600.00p 18,600.00p 18,600.00p 0
10/04/2007 18,600.00p 18,600.00p 18,600.00p 18,600.00p 2
05/04/2007 18,600.00p 18,600.00p 18,600.00p 18,600.00p 42
04/04/2007 18,600.00p 18,600.00p 18,600.00p 18,600.00p 50
03/04/2007 18,450.00p 18,600.00p 18,450.00p 18,600.00p 167
02/04/2007 19,050.00p 19,050.00p 18,600.00p 18,600.00p 164
30/03/2007 19,050.00p 19,050.00p 19,050.00p 19,050.00p 104
29/03/2007 18,750.00p 18,750.00p 18,750.00p 18,750.00p 2
28/03/2007 19,500.00p 19,500.00p 18,750.00p 18,750.00p 63
27/03/2007 19,500.00p 19,500.00p 19,500.00p 19,500.00p 0
26/03/2007 19,500.00p 19,500.00p 19,500.00p 19,500.00p 0
23/03/2007 19,500.00p 19,500.00p 19,350.00p 19,500.00p 0
22/03/2007 19,500.00p 19,500.00p 19,500.00p 19,500.00p 0
21/03/2007 19,350.00p 19,500.00p 19,350.00p 19,500.00p 2
20/03/2007 19,500.00p 19,500.00p 19,500.00p 19,500.00p 0
19/03/2007 19,500.00p 19,500.00p 19,500.00p 19,500.00p 0
16/03/2007 19,350.00p 19,500.00p 19,350.00p 19,500.00p 0
15/03/2007 19,500.00p 19,500.00p 19,500.00p 19,500.00p 32
14/03/2007 19,950.00p 19,950.00p 19,500.00p 19,500.00p 12
13/03/2007 19,950.00p 19,950.00p 19,650.00p 19,950.00p 5
12/03/2007 19,950.00p 19,950.00p 19,950.00p 19,950.00p 0
09/03/2007 19,950.00p 19,950.00p 19,950.00p 19,950.00p 0
08/03/2007 20,025.00p 20,025.00p 19,950.00p 19,950.00p 18
07/03/2007 20,250.00p 20,250.00p 20,250.00p 20,250.00p 8
06/03/2007 20,550.00p 20,550.00p 20,250.00p 20,250.00p 13
05/03/2007 20,250.00p 20,550.00p 20,250.00p 20,550.00p 40
02/03/2007 20,550.00p 20,550.00p 20,550.00p 20,550.00p 0
01/03/2007 20,550.00p 20,550.00p 20,550.00p 20,550.00p 7
28/02/2007 20,550.00p 20,550.00p 20,250.00p 20,550.00p 5
27/02/2007 20,850.00p 20,850.00p 20,550.00p 20,550.00p 12
26/02/2007 20,850.00p 20,850.00p 20,850.00p 20,850.00p 3
23/02/2007 20,850.00p 20,850.00p 20,850.00p 20,850.00p 0
22/02/2007 20,850.00p 20,850.00p 20,850.00p 20,850.00p 5
21/02/2007 20,850.00p 20,850.00p 20,850.00p 20,850.00p 33
20/02/2007 20,850.00p 20,850.00p 20,850.00p 20,850.00p 3
19/02/2007 21,150.00p 21,150.00p 20,700.00p 20,850.00p 0
16/02/2007 21,150.00p 21,150.00p 21,150.00p 21,150.00p 0
15/02/2007 21,150.00p 21,150.00p 20,850.00p 21,150.00p 7
14/02/2007 21,150.00p 21,150.00p 21,150.00p 21,150.00p 0
13/02/2007 21,150.00p 21,150.00p 21,150.00p 21,150.00p 0
12/02/2007 21,150.00p 21,150.00p 21,150.00p 21,150.00p 0
09/02/2007 21,150.00p 21,150.00p 21,150.00p 21,150.00p 16
08/02/2007 21,150.00p 21,150.00p 21,150.00p 21,150.00p 23
07/02/2007 21,300.00p 21,300.00p 21,150.00p 21,150.00p 23
06/02/2007 22,650.00p 22,650.00p 21,300.00p 21,300.00p 84
05/02/2007 22,650.00p 22,650.00p 22,650.00p 22,650.00p 0
02/02/2007 22,650.00p 22,650.00p 22,650.00p 22,650.00p 2
01/02/2007 22,800.00p 22,800.00p 22,650.00p 22,650.00p 28
31/01/2007 22,800.00p 22,800.00p 22,800.00p 22,800.00p 46
30/01/2007 22,800.00p 22,800.00p 22,800.00p 22,800.00p 0
29/01/2007 22,650.00p 22,800.00p 22,650.00p 22,800.00p 29
26/01/2007 22,650.00p 22,650.00p 22,650.00p 22,650.00p 220
25/01/2007 22,050.00p 23,250.00p 22,050.00p 22,650.00p 416
24/01/2007 21,450.00p 21,450.00p 21,450.00p 21,450.00p 0
23/01/2007 21,450.00p 21,450.00p 21,450.00p 21,450.00p 0
22/01/2007 23,100.00p 23,100.00p 21,450.00p 21,450.00p 30
19/01/2007 23,100.00p 23,100.00p 23,100.00p 23,100.00p 22
18/01/2007 23,100.00p 23,100.00p 23,100.00p 23,100.00p 8
17/01/2007 23,250.00p 23,250.00p 23,100.00p 23,100.00p 12
16/01/2007 23,250.00p 23,250.00p 23,250.00p 23,250.00p 0
15/01/2007 19,500.00p 23,550.00p 19,500.00p 23,250.00p 295
12/01/2007 16,650.00p 19,500.00p 16,650.00p 19,350.00p 56
11/01/2007 16,650.00p 16,650.00p 16,650.00p 16,650.00p 43
10/01/2007 16,650.00p 16,650.00p 16,650.00p 16,650.00p 12
09/01/2007 16,650.00p 16,650.00p 16,650.00p 16,650.00p 1
08/01/2007 16,650.00p 16,650.00p 16,650.00p 16,650.00p 8
05/01/2007 16,650.00p 16,650.00p 16,650.00p 16,650.00p 1

*Close Price adjusted for both dividends and splits