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
  +0.00p +0.00% 0.21p 0.20p 0.22p 0.21p 0.21p 0.21p 0 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Electronic & Electrical Equipment 0.5 -1.7 -2.3 - 0.40

Sabien Technology (SNT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Sep 20180.21-0.005-2.33%0.210.32,245,650
18 Sep 20180.2150.000.00%0.2150.3453,468
17 Sep 20180.215-0.005-2.27%0.2150.25598,091
14 Sep 20180.220.000.00%0.220.3161,226
13 Sep 20180.22-0.03-12.00%0.210.2752,787,940
12 Sep 20180.250.000.00%0.250.30
11 Sep 20180.25-0.01-3.85%0.250.275285,183
10 Sep 20180.260.000.00%0.250.26198,366
07 Sep 20180.260.000.00%0.250.30
06 Sep 20180.260.000.00%0.250.3573,648
05 Sep 20180.26-0.015-5.45%0.260.325433,269
04 Sep 20180.275+0.04+17.02%0.2350.292,618,824
03 Sep 20180.235-0.065-21.67%0.2350.36,355,624
31 Aug 20180.3+0.10+50.00%0.20.36527,088,883
30 Aug 20180.20.000.00%0.20.275750,000
29 Aug 20180.2-0.01-4.76%0.20.251,473,333
28 Aug 20180.210.000.00%0.210.250
24 Aug 20180.210.000.00%0.20.210
23 Aug 20180.210.000.00%0.210.250
22 Aug 20180.210.000.00%0.20.21109,542
21 Aug 20180.210.000.00%0.20.210
20 Aug 20180.210.000.00%0.210.250
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 Week0.250.30.210.2156161k3M1M-0.04-16.00%
1 Month0.210.3650.20.2720161k27M3M0-
3 Months0.3650.450.1850.25575k27M2M-0.155-42.47%
6 Months0.40.6750.1850.408062328M2M-0.19-47.50%
1 Year1.251.250.1850.416825028M1M-1.04-83.20%
3 Years6.256.50.1850.7146528M538k-6.04-96.64%
5 Years2843.750.1852.2472528M286k-27.79-99.25%
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:43 V: D:20180920 07:32:29