Sabre Insurance Group PLC
Sector:
Financials,
Industry:
Insurance Brokers
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 25 Mar 2024 |
GBX |
182.6 |
182.6 |
175.2 |
178 |
178 |
-1.4 (-0.78%)
|
129,388 |
| 22 Mar 2024 |
GBX |
180.6 |
181.876 |
176.4 |
179.4 |
179.4 |
0.0 (0.0%)
|
152,583 |
| 21 Mar 2024 |
GBX |
182 |
183.6 |
177.6 |
179.4 |
179.4 |
-2.2 (-1.21%)
|
234,112 |
| 20 Mar 2024 |
GBX |
171.8 |
182 |
166.08 |
181.6 |
181.6 |
+11.2 (+6.57%)
|
212,820 |
| 19 Mar 2024 |
GBX |
162.4 |
171 |
162.4 |
170.4 |
170.4 |
+11.4 (+7.17%)
|
532,765 |
| 18 Mar 2024 |
GBX |
162 |
162 |
158 |
159 |
159 |
+1.2 (+0.76%)
|
130,529 |
| 15 Mar 2024 |
GBX |
161.2 |
161.2 |
157.4 |
157.8 |
157.8 |
-4 (-2.47%)
|
1,269,557 |
| 14 Mar 2024 |
GBX |
161.8 |
161.82 |
157 |
161.8 |
161.8 |
+4.4 (+2.80%)
|
42,470 |
| 13 Mar 2024 |
GBX |
160.8 |
160.8 |
157.39 |
157.4 |
157.4 |
-1.4 (-0.88%)
|
67,322 |
| 12 Mar 2024 |
GBX |
159 |
159.54 |
156.6 |
158.8 |
158.8 |
0.0 (0.0%)
|
100,892 |
| 11 Mar 2024 |
GBX |
161 |
162.71 |
157 |
158.8 |
158.8 |
-1.2 (-0.75%)
|
72,128 |
| 8 Mar 2024 |
GBX |
158 |
163.7 |
156.86 |
160 |
160 |
+1 (+0.63%)
|
382,775 |
| 7 Mar 2024 |
GBX |
157 |
159 |
156 |
159 |
159 |
+1 (+0.63%)
|
326,401 |
| 6 Mar 2024 |
GBX |
157.2 |
164.8 |
156 |
158 |
158 |
-0.2 (-0.13%)
|
169,536 |
| 5 Mar 2024 |
GBX |
162 |
162 |
156.5 |
158.2 |
158.2 |
-2.8 (-1.74%)
|
135,461 |
| 4 Mar 2024 |
GBX |
156.2 |
161 |
156.2 |
161 |
161 |
+1.8 (+1.13%)
|
1,241,490 |
| 1 Mar 2024 |
GBX |
159.2 |
159.2 |
156.2 |
159.2 |
159.2 |
+1.8 (+1.14%)
|
219,783 |
| 29 Feb 2024 |
GBX |
157 |
159.8 |
156 |
157.4 |
157.4 |
-1.8 (-1.13%)
|
111,027 |
| 28 Feb 2024 |
GBX |
161 |
165 |
155.5555 |
159.2 |
159.2 |
+3.2 (+2.05%)
|
248,392 |
| 27 Feb 2024 |
GBX |
155.6 |
156.6 |
155 |
156 |
156 |
+0.4 (+0.26%)
|
176,339 |
| 26 Feb 2024 |
GBX |
157 |
158.2 |
155.6 |
155.6 |
155.6 |
+0.2 (+0.13%)
|
495,154 |
| 23 Feb 2024 |
GBX |
155.4 |
160 |
155.4 |
155.4 |
155.4 |
-1.6 (-1.02%)
|
283,551 |
| 22 Feb 2024 |
GBX |
160 |
160.49 |
156 |
157 |
157 |
-2.2 (-1.38%)
|
251,955 |
| 21 Feb 2024 |
GBX |
160 |
162.2 |
158 |
159.2 |
159.2 |
-0.8 (-0.50%)
|
116,707 |
| 20 Feb 2024 |
GBX |
161.8 |
165 |
160 |
160 |
160 |
-1.6 (-0.99%)
|
113,406 |
| 19 Feb 2024 |
GBX |
161 |
164.6 |
160 |
161.6 |
161.6 |
+1.6 (+1%)
|
82,221 |
| 16 Feb 2024 |
GBX |
157 |
164.2 |
156 |
160 |
160 |
+5.4 (+3.49%)
|
140,199 |
| 15 Feb 2024 |
GBX |
160 |
162.2112 |
154 |
154.6 |
154.6 |
+2.6 (+1.71%)
|
2,328,930 |
| 14 Feb 2024 |
GBX |
152 |
152.746 |
152 |
152 |
152 |
-1 (-0.65%)
|
219,733 |
| 13 Feb 2024 |
GBX |
155.4 |
155.4 |
151.8 |
153 |
153 |
-1 (-0.65%)
|
1,031,294 |
