Share Name Share Symbol Market Type Share ISIN Share Description
Sabien Tech. LSE:SNT London Ordinary Share GB00B1FPCD38 ORD 0.5P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -0.02p -10.26% 0.175p 0.15p 0.20p 0.195p 0.175p 0.195p 1,486,665 10:48:49
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Electronic & Electrical Equipment 0.5 -1.7 -2.3 - 0.33

Sabien Technology (SNT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Nov 20180.175-0.02-10.26%0.1750.2251,486,665
15 Nov 20180.195-0.01-4.88%0.1750.2752,500,000
14 Nov 20180.20499990.000.00%0.20499990.27550,000
13 Nov 20180.20499990.000.00%0.20499990.2750
12 Nov 20180.20499990.000.00%0.20499990.256,890
09 Nov 20180.20499990.000.00%0.20499990.2250
08 Nov 20180.20499990.000.00%0.20499990.2256,000
07 Nov 20180.20499990.000.00%0.20499990.255,743
06 Nov 20180.20499990.000.00%0.20499990.250
05 Nov 20180.20499990.000.00%0.20499990.2546,086
02 Nov 20180.20499990.000.00%0.20499990.27543,184
01 Nov 20180.2049999+0.0299999+17.14%0.1750.2754,000,000
31 Oct 20180.1750.000.00%0.1750.2750
30 Oct 20180.1750.000.00%0.1750.250
29 Oct 20180.1750.000.00%0.1750.250
26 Oct 20180.175-0.02-10.26%0.1750.252,000,000
25 Oct 20180.1950.000.00%0.1950.275100,000
24 Oct 20180.1950.000.00%0.1950.251,080,000
23 Oct 20180.1950.000.00%0.1950.2750
22 Oct 20180.1950.000.00%0.1950.256,668
19 Oct 20180.1950.000.00%0.1950.1950
18 Oct 20180.1950.000.00%0.1950.225801,004
Download more Sabien Tech. Historical Data

Sabien Tech. (SNT) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0.2050.2750.1750.19527k3M852k-0.03-14.63%
1 Month0.1950.2750.1750.19526k4M820k-0.02-10.26%
3 Months0.210.3650.1750.2541100027M2M-0.035-16.67%
6 Months0.4750.6750.1750.3719100028M2M-0.3-63.16%
1 Year0.8750.8750.1750.396825028M1M-0.7-80.00%
3 Years5.256.50.1750.6497528M568k-5.075-96.67%
5 Years37.537.50.1751.5935528M305k-37.325-99.53%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

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

P:31 V: D:20181118 14:57:49