SNT

Sabien Technology Historical Data - SNT

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type
Sabien Technology Group Plc SNT London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-6.00 -16.78% 29.75 10:29:51
Open Price Low Price High Price Close Price Previous Close
39.00 29.00 39.00 29.75 35.75
more quote information »
Industry Sector
ELECTRONIC & ELECTRICAL EQUIPMENT

SNT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week19.5039.0018.5035.573,086,22110.2552.56%
1 Month21.5039.0017.7534.18888,9178.2538.37%
3 Months23.5039.0017.7530.61391,8326.2526.6%
6 Months35.2539.0017.7533.8715,060,881-5.50-15.6%
1 Year37.5061.5017.7538.0598,494,984-7.75-20.67%
3 Years66.0096.0017.7540.8853,635,656-36.25-54.92%
5 Years1,350.001,350.0017.7541.8635,264,224-1,320.25-97.8%

SNT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 15 2021 35.75 17.25 93.24% 20.00 38.25 20.00 15,272,806
Sep 14 2021 18.50 0.00 0.0% 18.50 18.50 18.50 23,406
Sep 13 2021 18.50 -1.00 -5.13% 19.50 20.00 18.50 112,431
Sep 10 2021 19.50 0.00 0.0% 19.50 19.50 19.50 11,257
Sep 09 2021 19.50 0.00 0.0% 19.50 19.50 19.50 11,207
Sep 08 2021 19.50 -0.50 -2.5% 20.00 20.00 19.50 79,227
Sep 07 2021 20.00 1.50 8.11% 18.50 20.50 18.50 385,600
Sep 06 2021 18.50 0.00 0.0% 18.50 18.50 18.50 121,696
Sep 03 2021 18.50 0.00 0.0% 18.50 18.50 18.50 22,999
Sep 02 2021 18.50 0.75 4.23% 17.75 18.50 17.75 167,526
Sep 01 2021 17.75 -0.75 -4.05% 18.50 18.50 17.75 52,189
Aug 31 2021 18.50 -1.50 -7.5% 20.00 20.00 18.50 248,565
Aug 27 2021 20.00 0.00 0.0% 20.00 20.00 20.00 17,242
Aug 26 2021 20.00 0.00 0.0% 20.00 20.00 20.00 25,015
Aug 25 2021 20.00 0.00 0.0% 20.00 20.00 20.00 73,256
Aug 24 2021 20.00 0.00 0.0% 20.00 20.00 20.00 7,001
Aug 23 2021 20.00 -0.50 -2.44% 20.50 20.50 19.50 141,160
Aug 20 2021 20.50 -1.00 -4.65% 21.50 21.50 20.50 82,974
Aug 19 2021 21.50 0.00 0.0% 21.50 21.50 21.50 33,867
Aug 18 2021 21.50 0.00 0.0% 21.50 21.50 21.50 6,578
Aug 17 2021 21.50 -0.50 -2.27% 22.00 22.00 21.50 26,355
Aug 16 2021 22.00 0.00 0.0% 22.00 22.00 22.00 35,241
See More Historical Prices »
Your Recent History
LSE
SNT
Sabien Tec..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210916 22:08:28