Shares Magazine
6.25p-0.50 (-7.41%)17 Sep 2025, 10:53
Sabien Technology Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 16, 2025 | 6.75p | 6.65p | 6.50p | 6.75p | 23,480 |
| Sep 15, 2025 | 6.75p | 6.63p | 6.10p | 6.75p | 41,041 |
| Sep 12, 2025 | 6.75p | 6.65p | 6.51p | 6.75p | 547 |
| Sep 11, 2025 | 6.75p | 6.51p | 6.51p | 6.75p | 2,500 |
| Sep 10, 2025 | 6.75p | 6.65p | 6.65p | 6.75p | 6 |
| Sep 9, 2025 | 6.75p | 6.65p | 6.40p | 6.75p | 95,380 |
| Sep 8, 2025 | 6.75p | 6.65p | 6.50p | 6.75p | 28,824 |
| Sep 4, 2025 | 6.75p | 6.87p | 6.50p | 6.75p | 20,137 |
| Sep 3, 2025 | 6.75p | 7.00p | 6.87p | 6.75p | 20,177 |
| Sep 2, 2025 | 6.75p | 7.00p | 6.50p | 6.75p | 20,372 |
| Sep 1, 2025 | 6.75p | 7.00p | 7.00p | 6.75p | 14,299 |
| Aug 29, 2025 | 6.75p | 6.51p | 6.51p | 6.75p | 17,969 |
| Aug 26, 2025 | 6.75p | 6.87p | 6.51p | 6.75p | 38,161 |
| Aug 22, 2025 | 7.25p | 6.88p | 6.88p | 6.75p | 43,636 |
| Aug 21, 2025 | 6.75p | 6.88p | 6.88p | 6.75p | 8,609 |
| Aug 20, 2025 | 6.75p | 6.88p | 6.88p | 6.75p | 3,585 |
| Aug 19, 2025 | 6.75p | 6.88p | 6.88p | 6.75p | 1,706 |
| Aug 18, 2025 | 6.75p | 6.88p | 6.88p | 6.75p | 14,689 |
| Aug 14, 2025 | 6.75p | 6.50p | 6.50p | 6.75p | 16 |
| Aug 13, 2025 | 7.50p | 7.02p | 6.31p | 6.75p | 208,818 |
| Aug 12, 2025 | 7.50p | 7.22p | 7.22p | 7.50p | 41,482 |
| Aug 8, 2025 | 7.50p | 7.78p | 7.22p | 7.50p | 31,560 |
| Aug 7, 2025 | 7.50p | 7.78p | 7.78p | 7.50p | 5,163 |
| Aug 6, 2025 | 7.50p | 7.90p | 7.21p | 7.50p | 29,635 |
| Aug 5, 2025 | 7.50p | 7.80p | 7.19p | 7.50p | 18,184 |
| Aug 4, 2025 | 7.50p | 7.80p | 7.16p | 7.50p | 40,269 |
| Aug 1, 2025 | 7.50p | 7.84p | 7.68p | 7.50p | 15,255 |
| Jul 31, 2025 | 7.50p | 7.75p | 7.15p | 7.50p | 27,145 |
| Jul 30, 2025 | 7.50p | 7.68p | 7.64p | 7.50p | 38,089 |
| Jul 29, 2025 | 7.50p | 7.46p | 7.02p | 7.50p | 13,545 |
| Jul 28, 2025 | 7.50p | 7.68p | 7.00p | 7.50p | 19,222 |
| Jul 25, 2025 | 7.75p | 7.15p | 7.15p | 7.50p | 5,000 |
| Jul 23, 2025 | 7.75p | 7.15p | 7.15p | 7.75p | 11,882 |
| Jul 21, 2025 | 7.75p | 7.15p | 7.15p | 7.75p | 3,604 |
| Jul 17, 2025 | 7.75p | 7.68p | 7.68p | 7.75p | 428 |
| Jul 16, 2025 | 7.75p | 7.68p | 7.68p | 7.75p | 390 |
| Jul 15, 2025 | 7.75p | 7.03p | 7.03p | 7.75p | 2,187 |
| Jul 11, 2025 | 7.75p | 7.01p | 7.01p | 7.75p | 201 |
| Jul 10, 2025 | 7.75p | 7.68p | 7.03p | 7.75p | 2,628 |
| Jul 9, 2025 | 7.75p | 7.80p | 7.69p | 7.75p | 5,012 |
| Jul 8, 2025 | 7.75p | 8.00p | 8.00p | 7.75p | 770 |
| Jul 7, 2025 | 7.75p | 7.70p | 7.03p | 7.75p | 11,989 |
| Jul 4, 2025 | 7.75p | 7.70p | 7.03p | 7.75p | 2,571 |
| Jul 3, 2025 | 7.75p | 7.70p | 7.05p | 7.75p | 11,172 |
| Jul 1, 2025 | 7.75p | 7.80p | 7.11p | 7.75p | 20,000 |
| Jun 30, 2025 | 7.50p | 7.80p | 7.51p | 7.75p | 152,122 |
| Jun 27, 2025 | 7.50p | 7.10p | 7.02p | 7.50p | 20,000 |
| Jun 26, 2025 | 7.50p | 7.85p | 7.10p | 7.50p | 204,106 |
| Jun 25, 2025 | 8.00p | 7.89p | 7.00p | 7.50p | 95,975 |
| Jun 24, 2025 | 8.00p | 7.90p | 7.52p | 8.00p | 33,750 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Moonpig Group PLC | 212.00 | 6.96 |
| Prs Reit (The) PLC | 110.80 | 5.93 |
| Aston Martin Lagonda Global Holdings PLC | 80.50 | 5.92 |
| Burberry Group PLC | 1,121.00 | 4.91 |
| Marks And Spencer Group PLC | 358.20 | 4.31 |
| Asos PLC | 286.00 | 4.19 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Diversified Energy Company PLC | 1,053.00 | -6.15 |
| Chemring Group PLC | 569.00 | -5.01 |
| Ip Group PLC | 52.80 | -4.86 |
| Itv PLC | 78.70 | -4.08 |
| Fresnillo PLC | 2,166.00 | -3.39 |
| Hochschild Mining PLC | 310.80 | -2.39 |