Sabien Technology Group Plc (SNT.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 04:26PM BST. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 0.00 | 0.00 | 0.00 | 12.50 | 12.50 | 4,500 |
| Apr 23, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| Apr 22, 2024 | 12.50 | 12.85 | 12.85 | 12.50 | 12.50 | 1,901 |
| Apr 19, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| Apr 18, 2024 | 12.50 | 12.75 | 12.75 | 12.50 | 12.50 | 13,217 |
| Apr 17, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| Apr 16, 2024 | 12.50 | 12.85 | 12.00 | 12.50 | 12.50 | 3,301 |
| Apr 15, 2024 | 12.50 | 12.95 | 12.41 | 12.50 | 12.50 | 40,100 |
| Apr 12, 2024 | 12.50 | 12.95 | 12.32 | 12.50 | 12.50 | 91,697 |
| Apr 11, 2024 | 12.50 | 12.39 | 12.15 | 12.50 | 12.50 | 1,083 |
| Apr 10, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| Apr 09, 2024 | 12.50 | 12.49 | 12.15 | 12.50 | 12.50 | 2,352 |
| Apr 08, 2024 | 12.50 | 12.00 | 12.00 | 12.50 | 12.50 | 3,409 |
| Apr 05, 2024 | 12.50 | 12.49 | 11.60 | 12.50 | 12.50 | 40,010 |
| Apr 04, 2024 | 12.50 | 12.15 | 12.15 | 12.50 | 12.50 | 107,676 |
| Apr 03, 2024 | 12.50 | 12.89 | 12.10 | 12.50 | 12.50 | 27,184 |
| Apr 02, 2024 | 12.50 | 12.00 | 12.00 | 12.50 | 12.50 | 676 |
| Mar 28, 2024 | 12.50 | 12.90 | 12.00 | 12.50 | 12.50 | 9,812 |
| Mar 27, 2024 | 12.75 | 12.25 | 12.11 | 12.50 | 12.50 | 30,000 |
| Mar 26, 2024 | 12.75 | 12.77 | 12.50 | 12.75 | 12.75 | 20,108 |
| Mar 25, 2024 | 12.75 | 12.88 | 12.50 | 12.75 | 12.75 | 3,630 |
| Mar 22, 2024 | 12.75 | 12.88 | 12.50 | 12.75 | 12.75 | 1,614 |
| Mar 21, 2024 | 12.75 | 12.88 | 12.50 | 12.75 | 12.75 | 27,253 |
| Mar 20, 2024 | 13.25 | 13.34 | 12.00 | 12.75 | 12.75 | 55,898 |
| Mar 19, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| Mar 18, 2024 | 13.25 | 13.40 | 12.67 | 13.25 | 13.25 | 63,038 |
| Mar 15, 2024 | 12.50 | 13.45 | 12.21 | 13.25 | 13.25 | 184,406 |
| Mar 14, 2024 | 12.75 | 12.50 | 12.11 | 12.50 | 12.50 | 213,133 |
| Mar 13, 2024 | 13.00 | 12.80 | 12.50 | 12.75 | 12.75 | 33,819 |
| Mar 12, 2024 | 13.00 | 13.20 | 12.50 | 13.00 | 13.00 | 10,702 |
| Mar 11, 2024 | 13.50 | 13.98 | 12.50 | 13.00 | 13.00 | 331,633 |
| Mar 08, 2024 | 11.50 | 16.50 | 11.90 | 13.75 | 13.75 | 1,629,601 |
| Mar 07, 2024 | 10.50 | 12.00 | 10.75 | 11.50 | 11.50 | 843,720 |
| Mar 06, 2024 | 8.75 | 11.70 | 9.17 | 10.50 | 10.50 | 578,627 |
| Mar 05, 2024 | 8.50 | 9.48 | 8.50 | 8.75 | 8.75 | 392,836 |
| Mar 04, 2024 | 8.25 | 8.95 | 7.83 | 8.50 | 8.50 | 665,014 |
| Mar 01, 2024 | 8.25 | 8.19 | 7.81 | 8.25 | 8.25 | 509,524 |
| Feb 29, 2024 | 8.50 | 8.25 | 7.50 | 8.25 | 8.25 | 114,718 |
| Feb 28, 2024 | 8.50 | 8.43 | 8.05 | 8.50 | 8.50 | 43,778 |
| Feb 27, 2024 | 9.25 | 8.01 | 8.01 | 8.50 | 8.50 | 453 |
| Feb 26, 2024 | 9.25 | 8.50 | 8.50 | 9.25 | 9.25 | 4,033 |
| Feb 23, 2024 | 9.25 | 8.55 | 8.55 | 9.25 | 9.25 | 202 |
| Feb 22, 2024 | 9.25 | 8.65 | 8.50 | 9.25 | 9.25 | 124,491 |
| Feb 21, 2024 | 10.25 | 9.52 | 8.50 | 9.25 | 9.25 | 118,624 |
| Feb 20, 2024 | 8.00 | 10.68 | 7.50 | 10.00 | 10.00 | 715,697 |
| Feb 19, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Feb 16, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Feb 15, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Feb 14, 2024 | 8.25 | 8.00 | 8.00 | 8.25 | 8.25 | 22,694 |
| Feb 13, 2024 | 8.25 | 8.02 | 8.02 | 8.25 | 8.25 | 28 |
| Feb 12, 2024 | 8.50 | 8.00 | 7.75 | 8.25 | 8.25 | 30,402 |
| Feb 09, 2024 | 8.50 | 8.10 | 8.05 | 8.50 | 8.50 | 33,709 |
| Feb 08, 2024 | 8.50 | 8.22 | 8.07 | 8.50 | 8.50 | 91,197 |
| Feb 07, 2024 | 8.50 | 8.85 | 8.70 | 8.50 | 8.50 | 163,850 |
| Feb 06, 2024 | 8.50 | 8.01 | 8.01 | 8.50 | 8.50 | 106 |
| Feb 05, 2024 | 8.50 | 8.60 | 7.80 | 8.50 | 8.50 | 17,860 |
| Feb 02, 2024 | 8.50 | 8.05 | 8.05 | 8.50 | 8.50 | 1,645 |
| Feb 01, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Jan 31, 2024 | 8.50 | 8.05 | 8.05 | 8.50 | 8.50 | 20,096 |
| Jan 30, 2024 | 8.50 | 8.68 | 8.05 | 8.50 | 8.50 | 28,884 |
| Jan 29, 2024 | 8.75 | 8.50 | 8.11 | 8.50 | 8.50 | 50,000 |
| Jan 26, 2024 | 8.75 | 8.75 | 8.21 | 8.75 | 8.75 | 133,332 |
| Jan 25, 2024 | 8.75 | 8.50 | 8.50 | 8.75 | 8.75 | 5,000 |
| Jan 24, 2024 | 8.75 | 8.80 | 8.51 | 8.75 | 8.75 | 26,140 |
| Jan 23, 2024 | 8.75 | 8.84 | 8.84 | 8.75 | 8.75 | 48 |
| Jan 22, 2024 | 8.75 | 8.80 | 8.52 | 8.75 | 8.75 | 8,756 |
| Jan 19, 2024 | 8.75 | 8.85 | 8.61 | 8.75 | 8.75 | 34,891 |
| Jan 18, 2024 | 8.75 | 8.61 | 8.61 | 8.75 | 8.75 | 95 |
| Jan 17, 2024 | 9.00 | 8.62 | 8.61 | 8.75 | 8.75 | 28,055 |
| Jan 16, 2024 | 9.25 | 9.00 | 8.61 | 9.00 | 9.00 | 17,500 |
| Jan 15, 2024 | 9.00 | 9.25 | 9.00 | 9.25 | 9.25 | 22,299 |
| Jan 12, 2024 | 9.75 | 9.30 | 8.85 | 9.25 | 9.25 | 127,286 |
| Jan 11, 2024 | 10.00 | 10.09 | 9.08 | 9.75 | 9.75 | 13,976 |
| Jan 10, 2024 | 9.75 | 9.08 | 9.08 | 9.75 | 9.75 | 5,191 |
| Jan 09, 2024 | 9.75 | 10.11 | 9.08 | 9.75 | 9.75 | 5,456 |
| Jan 08, 2024 | 9.50 | 9.56 | 9.05 | 9.50 | 9.50 | 26,559 |
| Jan 05, 2024 | 9.50 | 9.05 | 9.05 | 9.50 | 9.50 | 25,095 |
| Jan 04, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Jan 03, 2024 | 9.50 | 9.60 | 9.60 | 9.50 | 9.50 | 10,000 |
| Jan 02, 2024 | 9.50 | 9.69 | 9.05 | 9.50 | 9.50 | 33,987 |
| Dec 29, 2023 | 9.55 | 9.80 | 9.80 | 9.50 | 9.50 | 10 |
| Dec 28, 2023 | 9.50 | 9.80 | 9.49 | 9.55 | 9.55 | 27,773 |
| Dec 27, 2023 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| Dec 22, 2023 | 9.55 | 9.35 | 9.35 | 9.55 | 9.55 | 16,678 |
| Dec 21, 2023 | 9.55 | 9.80 | 9.49 | 9.55 | 9.55 | 40,836 |
| Dec 20, 2023 | 9.55 | 9.53 | 9.49 | 9.55 | 9.55 | 5,247 |
| Dec 19, 2023 | 9.55 | 9.54 | 9.34 | 9.55 | 9.55 | 64,852 |
| Dec 18, 2023 | 9.55 | 9.53 | 9.53 | 9.55 | 9.55 | 23,173 |
| Dec 15, 2023 | 9.55 | 9.87 | 9.53 | 9.55 | 9.55 | 287 |
| Dec 14, 2023 | 9.55 | 9.53 | 9.53 | 9.55 | 9.55 | 10,501 |
| Dec 13, 2023 | 9.75 | 9.93 | 9.30 | 9.55 | 9.55 | 130,550 |
| Dec 12, 2023 | 10.25 | 9.94 | 9.60 | 9.75 | 9.75 | 55,000 |
| Dec 11, 2023 | 10.50 | 10.33 | 10.11 | 10.25 | 10.25 | 42,829 |
| Dec 08, 2023 | 10.25 | 10.49 | 10.00 | 10.50 | 10.50 | 102,550 |
| Dec 07, 2023 | 10.25 | 10.02 | 10.02 | 10.25 | 10.25 | 8,064 |
| Dec 06, 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| Dec 05, 2023 | 10.50 | 10.02 | 9.80 | 10.25 | 10.25 | 20,690 |
| Dec 04, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Dec 01, 2023 | 10.50 | 10.77 | 10.14 | 10.50 | 10.50 | 50,226 |
| Nov 30, 2023 | 10.50 | 10.77 | 10.14 | 10.50 | 10.50 | 27,519 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.