Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Sabien Tech. (SNT) Share Price History

Time period:
to
Date Open High Low Close Volume
30th Oct 2025 (Thu) 8.25 8.25 8.25 8.25 4,666
29th Oct 2025 (Wed) 8.25 8.25 8.25 8.25 343,215
28th Oct 2025 (Tue) 8.25 8.25 8.25 8.25 64,635
27th Oct 2025 (Mon) 8.75 8.75 8.25 8.25 70,899
24th Oct 2025 (Fri) 8.75 8.75 8.75 8.75 103,264
23rd Oct 2025 (Thu) 8.75 8.75 8.75 8.75 51,477
22nd Oct 2025 (Wed) 9.00 9.00 8.75 8.75 21,374
21st Oct 2025 (Tue) 9.00 9.00 9.00 9.00 155,460
20th Oct 2025 (Mon) 9.00 9.00 9.00 9.00 34,101
17th Oct 2025 (Fri) 9.00 9.00 9.00 9.00 54,464
16th Oct 2025 (Thu) 9.00 9.00 9.00 9.00 33,916
15th Oct 2025 (Wed) 9.00 9.00 9.00 9.00 251,096
14th Oct 2025 (Tue) 9.00 9.00 9.00 9.00 318,054
13th Oct 2025 (Mon) 9.75 9.75 9.00 9.00 364,961
10th Oct 2025 (Fri) 9.25 10.00 9.25 9.75 891,177
9th Oct 2025 (Thu) 9.50 9.50 9.25 9.25 154,454
8th Oct 2025 (Wed) 9.25 9.50 9.25 9.50 268,725
7th Oct 2025 (Tue) 10.25 11.00 9.00 9.25 940,452
6th Oct 2025 (Mon) 11.25 11.25 9.75 10.25 1,190,228
3rd Oct 2025 (Fri) 13.00 13.50 10.50 11.00 2,301,969
2nd Oct 2025 (Thu) 6.25 19.50 6.25 12.50 11,124,603
1st Oct 2025 (Wed) 7.50 7.50 6.25 6.25 734,090
30th Sep 2025 (Tue) 6.25 7.50 6.25 7.50 590,968
29th Sep 2025 (Mon) 6.25 6.25 6.25 6.25 18,676
26th Sep 2025 (Fri) 6.25 6.25 6.25 6.25 0
25th Sep 2025 (Thu) 6.25 6.25 6.25 6.25 121
24th Sep 2025 (Wed) 6.25 6.25 6.25 6.25 20,792
23rd Sep 2025 (Tue) 6.25 6.25 6.25 6.25 5,060
22nd Sep 2025 (Mon) 6.25 6.25 6.25 6.25 430
19th Sep 2025 (Fri) 6.50 6.50 6.25 6.25 170,311
18th Sep 2025 (Thu) 6.25 6.25 6.25 6.25 31,250
17th Sep 2025 (Wed) 6.75 6.75 6.25 6.25 29,913
16th Sep 2025 (Tue) 6.75 6.75 6.75 6.75 23,480
15th Sep 2025 (Mon) 6.75 6.75 6.75 6.75 41,041
12th Sep 2025 (Fri) 6.75 6.75 6.75 6.75 547
11th Sep 2025 (Thu) 6.75 6.75 6.75 6.75 2,500
10th Sep 2025 (Wed) 6.75 6.75 6.75 6.75 6
9th Sep 2025 (Tue) 6.75 6.75 6.75 6.75 95,380
8th Sep 2025 (Mon) 6.75 6.75 6.75 6.75 28,824
5th Sep 2025 (Fri) 6.75 6.75 6.75 6.75 0
4th Sep 2025 (Thu) 6.75 6.75 6.75 6.75 20,137
3rd Sep 2025 (Wed) 6.75 6.75 6.75 6.75 20,177
2nd Sep 2025 (Tue) 6.75 6.75 6.75 6.75 20,372
1st Sep 2025 (Mon) 6.75 6.75 6.75 6.75 14,299
FTSE 100 Latest
Value9,760.06
Change3.92