UK markets open in 4 hours 4 minutes
NIKKEI 225
37,780.35 +151.87 (+0.40%) HANG SENG
17,562.31 +277.77 (+1.61%) CRUDE OIL
83.76 +0.19 (+0.23%) GOLD FUTURES
2,344.10 +1.60 (+0.07%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,597.52 +208.97 (+0.41%)
Sabien Technology Group Plc (SNT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 01:57PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 02 Feb 2024 | 8.50 | 8.05 | 8.05 | 8.50 | 8.50 | 1,645 |
| 01 Feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 31 Jan 2024 | 8.50 | 8.05 | 8.05 | 8.50 | 8.50 | 20,096 |
| 30 Jan 2024 | 8.50 | 8.68 | 8.05 | 8.50 | 8.50 | 28,884 |
| 29 Jan 2024 | 8.75 | 8.50 | 8.11 | 8.50 | 8.50 | 50,000 |
| 26 Jan 2024 | 8.75 | 8.75 | 8.21 | 8.75 | 8.75 | 133,332 |
| 25 Jan 2024 | 8.75 | 8.50 | 8.50 | 8.75 | 8.75 | 5,000 |
| 24 Jan 2024 | 8.75 | 8.80 | 8.51 | 8.75 | 8.75 | 26,140 |
| 23 Jan 2024 | 8.75 | 8.84 | 8.84 | 8.75 | 8.75 | 48 |
| 22 Jan 2024 | 8.75 | 8.80 | 8.52 | 8.75 | 8.75 | 8,756 |
| 19 Jan 2024 | 8.75 | 8.85 | 8.61 | 8.75 | 8.75 | 34,891 |
| 18 Jan 2024 | 8.75 | 8.61 | 8.61 | 8.75 | 8.75 | 95 |
| 17 Jan 2024 | 9.00 | 8.62 | 8.61 | 8.75 | 8.75 | 28,055 |
| 16 Jan 2024 | 9.25 | 9.00 | 8.61 | 9.00 | 9.00 | 17,500 |
| 15 Jan 2024 | 9.00 | 9.25 | 9.00 | 9.25 | 9.25 | 22,299 |
| 12 Jan 2024 | 9.75 | 9.30 | 8.85 | 9.25 | 9.25 | 127,286 |
| 11 Jan 2024 | 10.00 | 10.09 | 9.08 | 9.75 | 9.75 | 13,976 |
| 10 Jan 2024 | 9.75 | 9.08 | 9.08 | 9.75 | 9.75 | 5,191 |
| 09 Jan 2024 | 9.75 | 10.11 | 9.08 | 9.75 | 9.75 | 5,456 |
| 08 Jan 2024 | 9.50 | 9.56 | 9.05 | 9.50 | 9.50 | 26,559 |
| 05 Jan 2024 | 9.50 | 9.05 | 9.05 | 9.50 | 9.50 | 25,095 |
| 04 Jan 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 03 Jan 2024 | 9.50 | 9.60 | 9.60 | 9.50 | 9.50 | 10,000 |
| 02 Jan 2024 | 9.50 | 9.69 | 9.05 | 9.50 | 9.50 | 33,987 |
| 29 Dec 2023 | 9.55 | 9.80 | 9.80 | 9.50 | 9.50 | 10 |
| 28 Dec 2023 | 9.50 | 9.80 | 9.49 | 9.55 | 9.55 | 27,773 |
| 27 Dec 2023 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 22 Dec 2023 | 9.55 | 9.35 | 9.35 | 9.55 | 9.55 | 16,678 |
| 21 Dec 2023 | 9.55 | 9.80 | 9.49 | 9.55 | 9.55 | 40,836 |
| 20 Dec 2023 | 9.55 | 9.53 | 9.49 | 9.55 | 9.55 | 5,247 |
| 19 Dec 2023 | 9.55 | 9.54 | 9.34 | 9.55 | 9.55 | 64,852 |
| 18 Dec 2023 | 9.55 | 9.53 | 9.53 | 9.55 | 9.55 | 23,173 |
| 15 Dec 2023 | 9.55 | 9.87 | 9.53 | 9.55 | 9.55 | 287 |
| 14 Dec 2023 | 9.55 | 9.53 | 9.53 | 9.55 | 9.55 | 10,501 |
| 13 Dec 2023 | 9.75 | 9.93 | 9.30 | 9.55 | 9.55 | 130,550 |
| 12 Dec 2023 | 10.25 | 9.94 | 9.60 | 9.75 | 9.75 | 55,000 |
| 11 Dec 2023 | 10.50 | 10.33 | 10.11 | 10.25 | 10.25 | 42,829 |
| 08 Dec 2023 | 10.25 | 10.49 | 10.00 | 10.50 | 10.50 | 102,550 |
| 07 Dec 2023 | 10.25 | 10.02 | 10.02 | 10.25 | 10.25 | 8,064 |
| 06 Dec 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 05 Dec 2023 | 10.50 | 10.02 | 9.80 | 10.25 | 10.25 | 20,690 |
| 04 Dec 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 01 Dec 2023 | 10.50 | 10.77 | 10.14 | 10.50 | 10.50 | 50,226 |
| *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.