Sabien Technology Group Plc (SNT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 02:43PM BST
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 26 June 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 25 June 2024 | 12.25 | 12.19 | 12.19 | 12.25 | 12.25 | 2,000 |
| 24 June 2024 | 12.25 | 12.19 | 11.57 | 12.25 | 12.25 | 2,001 |
| 21 June 2024 | 12.25 | 11.65 | 11.65 | 12.25 | 12.25 | 7,200 |
| 20 June 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 19 June 2024 | 12.25 | 12.35 | 11.57 | 12.25 | 12.25 | 11,184 |
| 18 June 2024 | 12.25 | 12.35 | 12.35 | 12.25 | 12.25 | 5,011 |
| 17 June 2024 | 12.25 | 11.57 | 11.57 | 12.25 | 12.25 | 1,843 |
| 14 June 2024 | 12.25 | 12.41 | 11.57 | 12.25 | 12.25 | 10,278 |
| 13 June 2024 | 12.25 | 11.62 | 11.62 | 12.25 | 12.25 | 30,000 |
| 12 June 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 11 June 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 10 June 2024 | 12.25 | 12.54 | 11.57 | 12.25 | 12.25 | 409 |
| 07 June 2024 | 12.25 | 12.60 | 11.60 | 12.25 | 12.25 | 19,027 |
| 06 June 2024 | 12.25 | 12.63 | 11.57 | 12.25 | 12.25 | 5,666 |
| 05 June 2024 | 12.25 | 11.60 | 11.60 | 12.25 | 12.25 | 1,000 |
| 04 June 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 03 June 2024 | 12.25 | 12.40 | 11.60 | 12.25 | 12.25 | 4,500 |
| 31 May 2024 | 12.25 | 12.55 | 12.55 | 12.25 | 12.25 | 1,000 |
| 30 May 2024 | 12.25 | 11.57 | 11.57 | 12.25 | 12.25 | 426 |
| 29 May 2024 | 12.25 | 11.60 | 11.60 | 12.25 | 12.25 | 4,388 |
| 28 May 2024 | 12.25 | 11.60 | 11.60 | 12.25 | 12.25 | 19,721 |
| 24 May 2024 | 12.25 | 12.55 | 12.55 | 12.25 | 12.25 | 50 |
| 23 May 2024 | 12.50 | 12.05 | 11.60 | 12.25 | 12.25 | 3,889 |
| 22 May 2024 | 12.50 | 12.62 | 12.05 | 12.50 | 12.50 | 22,851 |
| 21 May 2024 | 12.50 | 12.75 | 12.75 | 12.50 | 12.50 | 392 |
| 20 May 2024 | 12.50 | 12.05 | 12.02 | 12.50 | 12.50 | 17,076 |
| 17 May 2024 | 12.50 | 12.75 | 12.00 | 12.50 | 12.50 | 48,353 |
| 16 May 2024 | 12.50 | 12.40 | 12.00 | 12.50 | 12.50 | 14,474 |
| 15 May 2024 | 12.50 | 12.00 | 12.00 | 12.50 | 12.50 | 4,000 |
| 14 May 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 13 May 2024 | 12.50 | 12.58 | 12.00 | 12.50 | 12.50 | 4,274 |
| 10 May 2024 | 12.50 | 12.58 | 12.00 | 12.50 | 12.50 | 5,249 |
| 09 May 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 08 May 2024 | 12.50 | 12.58 | 12.01 | 12.50 | 12.50 | 2,714 |
| 07 May 2024 | 12.50 | 12.58 | 12.05 | 12.50 | 12.50 | 877 |
| 03 May 2024 | 12.50 | 12.58 | 12.00 | 12.50 | 12.50 | 8,471 |
| 02 May 2024 | 12.50 | 12.58 | 12.05 | 12.50 | 12.50 | 1,894 |
| 01 May 2024 | 12.50 | 12.59 | 12.00 | 12.50 | 12.50 | 10,851 |
| 30 Apr 2024 | 12.50 | 12.77 | 12.00 | 12.50 | 12.50 | 22,675 |
| 29 Apr 2024 | 12.50 | 12.05 | 12.05 | 12.50 | 12.50 | 5,000 |
| 26 Apr 2024 | 12.50 | 12.10 | 12.10 | 12.50 | 12.50 | 5,000 |
| 25 Apr 2024 | 12.50 | 12.15 | 12.15 | 12.50 | 12.50 | 6,033 |
| 24 Apr 2024 | 12.50 | 12.85 | 12.00 | 12.50 | 12.50 | 6,806 |
| 23 Apr 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 22 Apr 2024 | 12.50 | 12.85 | 12.85 | 12.50 | 12.50 | 1,901 |
| 19 Apr 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 18 Apr 2024 | 12.50 | 12.75 | 12.75 | 12.50 | 12.50 | 13,217 |
| 17 Apr 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 16 Apr 2024 | 12.50 | 12.85 | 12.00 | 12.50 | 12.50 | 3,301 |
| 15 Apr 2024 | 12.50 | 12.95 | 12.41 | 12.50 | 12.50 | 40,100 |
| 12 Apr 2024 | 12.50 | 12.95 | 12.32 | 12.50 | 12.50 | 91,697 |
| 11 Apr 2024 | 12.50 | 12.39 | 12.15 | 12.50 | 12.50 | 1,083 |
| 10 Apr 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 09 Apr 2024 | 12.50 | 12.49 | 12.15 | 12.50 | 12.50 | 2,352 |
| 08 Apr 2024 | 12.50 | 12.00 | 12.00 | 12.50 | 12.50 | 3,409 |
| 05 Apr 2024 | 12.50 | 12.49 | 11.60 | 12.50 | 12.50 | 40,010 |
| 04 Apr 2024 | 12.50 | 12.15 | 12.15 | 12.50 | 12.50 | 107,676 |
| 03 Apr 2024 | 12.50 | 12.89 | 12.10 | 12.50 | 12.50 | 27,184 |
| 02 Apr 2024 | 12.50 | 12.00 | 12.00 | 12.50 | 12.50 | 676 |
| 28 Mar 2024 | 12.50 | 12.90 | 12.00 | 12.50 | 12.50 | 9,812 |
| 27 Mar 2024 | 12.75 | 12.25 | 12.11 | 12.50 | 12.50 | 30,000 |
| 26 Mar 2024 | 12.75 | 12.77 | 12.50 | 12.75 | 12.75 | 20,108 |
| 25 Mar 2024 | 12.75 | 12.88 | 12.50 | 12.75 | 12.75 | 3,630 |
| 22 Mar 2024 | 12.75 | 12.88 | 12.50 | 12.75 | 12.75 | 1,614 |
| 21 Mar 2024 | 12.75 | 12.88 | 12.50 | 12.75 | 12.75 | 27,253 |
| 20 Mar 2024 | 13.25 | 13.34 | 12.00 | 12.75 | 12.75 | 55,898 |
| 19 Mar 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| 18 Mar 2024 | 13.25 | 13.40 | 12.67 | 13.25 | 13.25 | 63,038 |
| 15 Mar 2024 | 12.50 | 13.45 | 12.21 | 13.25 | 13.25 | 184,406 |
| 14 Mar 2024 | 12.75 | 12.50 | 12.11 | 12.50 | 12.50 | 213,133 |
| 13 Mar 2024 | 13.00 | 12.80 | 12.50 | 12.75 | 12.75 | 33,819 |
| 12 Mar 2024 | 13.00 | 13.20 | 12.50 | 13.00 | 13.00 | 10,702 |
| 11 Mar 2024 | 13.50 | 13.98 | 12.50 | 13.00 | 13.00 | 331,633 |
| 08 Mar 2024 | 11.50 | 16.50 | 11.90 | 13.75 | 13.75 | 1,629,601 |
| 07 Mar 2024 | 10.50 | 12.00 | 10.75 | 11.50 | 11.50 | 843,720 |
| 06 Mar 2024 | 8.75 | 11.70 | 9.17 | 10.50 | 10.50 | 578,627 |
| 05 Mar 2024 | 8.50 | 9.48 | 8.50 | 8.75 | 8.75 | 392,836 |
| 04 Mar 2024 | 8.25 | 8.95 | 7.83 | 8.50 | 8.50 | 665,014 |
| 01 Mar 2024 | 8.25 | 8.19 | 7.81 | 8.25 | 8.25 | 509,524 |
| 29 Feb 2024 | 8.50 | 8.25 | 7.50 | 8.25 | 8.25 | 114,718 |
| 28 Feb 2024 | 8.50 | 8.43 | 8.05 | 8.50 | 8.50 | 43,778 |
| 27 Feb 2024 | 9.25 | 8.01 | 8.01 | 8.50 | 8.50 | 453 |
| 26 Feb 2024 | 9.25 | 8.50 | 8.50 | 9.25 | 9.25 | 4,033 |
| 23 Feb 2024 | 9.25 | 8.55 | 8.55 | 9.25 | 9.25 | 202 |
| 22 Feb 2024 | 9.25 | 8.65 | 8.50 | 9.25 | 9.25 | 124,491 |
| 21 Feb 2024 | 10.25 | 9.52 | 8.50 | 9.25 | 9.25 | 118,624 |
| 20 Feb 2024 | 8.00 | 10.68 | 7.50 | 10.00 | 10.00 | 715,697 |
| 19 Feb 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 16 Feb 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 15 Feb 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 14 Feb 2024 | 8.25 | 8.00 | 8.00 | 8.25 | 8.25 | 22,694 |
| 13 Feb 2024 | 8.25 | 8.02 | 8.02 | 8.25 | 8.25 | 28 |
| 12 Feb 2024 | 8.50 | 8.00 | 7.75 | 8.25 | 8.25 | 30,402 |
| 09 Feb 2024 | 8.50 | 8.10 | 8.05 | 8.50 | 8.50 | 33,709 |
| 08 Feb 2024 | 8.50 | 8.22 | 8.07 | 8.50 | 8.50 | 91,197 |
| 07 Feb 2024 | 8.50 | 8.85 | 8.70 | 8.50 | 8.50 | 163,850 |
| 06 Feb 2024 | 8.50 | 8.01 | 8.01 | 8.50 | 8.50 | 106 |
| 05 Feb 2024 | 8.50 | 8.60 | 7.80 | 8.50 | 8.50 | 17,860 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.