Shares Magazine
7.50p+0.28 (+3.67%)07 Aug 2025, 13:46
Sabien Technology Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Jun 23, 2025 | 8.00p | 8.40p | 7.50p | 8.00p | 115,733 |
| Jun 20, 2025 | 9.50p | 9.30p | 7.01p | 8.00p | 2,156,775 |
| Jun 18, 2025 | 9.25p | 9.30p | 9.30p | 9.50p | 444 |
| Jun 17, 2025 | 9.50p | 9.00p | 9.00p | 9.50p | 10,106 |
| Jun 11, 2025 | 9.50p | 9.40p | 9.40p | 9.50p | 26,997 |
| Jun 10, 2025 | 9.50p | 9.55p | 8.60p | 9.50p | 106,104 |
| Jun 9, 2025 | 9.50p | 9.60p | 9.00p | 9.50p | 22,372 |
| Jun 6, 2025 | 9.50p | 9.60p | 9.02p | 9.50p | 1,614 |
| Jun 5, 2025 | 9.50p | 9.02p | 9.02p | 9.50p | 1,068 |
| Jun 4, 2025 | 9.50p | 9.11p | 9.02p | 9.50p | 3,869 |
| Jun 2, 2025 | 9.50p | 9.65p | 9.11p | 9.50p | 13,422 |
| May 30, 2025 | 9.75p | 9.00p | 9.00p | 9.50p | 200,000 |
| May 29, 2025 | 9.75p | 9.95p | 9.51p | 9.75p | 1,264 |
| May 28, 2025 | 9.75p | 9.50p | 9.50p | 9.75p | 5,671 |
| May 27, 2025 | 9.75p | 9.50p | 9.50p | 9.75p | 3,060 |
| May 23, 2025 | 9.75p | 9.85p | 9.55p | 9.75p | 10,474 |
| May 20, 2025 | 9.75p | 9.63p | 9.50p | 9.75p | 48,453 |
| May 19, 2025 | 9.75p | 9.92p | 9.90p | 9.75p | 7,766 |
| May 16, 2025 | 9.75p | 9.51p | 9.51p | 9.75p | 150 |
| May 15, 2025 | 9.50p | 10.50p | 9.60p | 9.75p | 133,885 |
| May 14, 2025 | 9.25p | 10.00p | 9.20p | 9.50p | 18,606 |
| May 13, 2025 | 9.00p | 9.50p | 9.05p | 9.25p | 56,158 |
| May 12, 2025 | 8.25p | 9.50p | 8.50p | 9.00p | 217,793 |
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 |
|---|---|---|
| Intercontinental Hotels Group PLC | 9,400.00 | 8.29 |
| Harbour Energy PLC | 219.60 | 7.54 |
| Ocado Group PLC | 375.70 | 7.22 |
| Serco Group PLC | 219.80 | 4.97 |
| Raspberry Pi Holdings PLC | 422.00 | 4.71 |
| Future PLC | 738.00 | 3.80 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Morgan Advanced Materials PLC | 196.20 | -12.99 |
| Hikma Pharmaceuticals PLC | 1,751.13 | -7.05 |
| Babcock International Group PLC | 944.00 | -6.16 |
| Bae Systems PLC | 1,760.50 | -5.25 |
| Metro Bank Holdings PLC | 107.00 | -4.80 |
| Bt Group PLC | 204.85 | -3.42 |