Sabien Technology Group Plc
Sector:
Industrials,
Industry:
Industrial Machinery
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 18 Apr 2024 |
GBX |
12.5 |
12.75 |
12.5 |
12.5 |
12.5 |
0.0 (0.0%)
|
13,217 |
| 17 Apr 2024 |
GBX |
12.5 |
12.5 |
12.5 |
12.5 |
12.5 |
0.0 (0.0%)
|
3,301 |
| 16 Apr 2024 |
GBX |
12.5 |
12.85 |
12 |
12.5 |
12.5 |
0.0 (0.0%)
|
3,301 |
| 15 Apr 2024 |
GBX |
12.5 |
12.95 |
12.41 |
12.5 |
12.5 |
0.0 (0.0%)
|
40,100 |
| 12 Apr 2024 |
GBX |
12.5 |
12.95 |
12.32 |
12.5 |
12.5 |
0.0 (0.0%)
|
91,697 |
| 11 Apr 2024 |
GBX |
12.5 |
12.5 |
12.15 |
12.5 |
12.5 |
0.0 (0.0%)
|
1,083 |
| 10 Apr 2024 |
GBX |
12.5 |
12.5 |
11.6 |
12.5 |
12.5 |
0.0 (0.0%)
|
14,000 |
| 9 Apr 2024 |
GBX |
12.5 |
12.5 |
12.15 |
12.5 |
12.5 |
0.0 (0.0%)
|
2,352 |
| 8 Apr 2024 |
GBX |
12.5 |
12.5 |
12 |
12.5 |
12.5 |
0.0 (0.0%)
|
3,409 |
| 5 Apr 2024 |
GBX |
12.5 |
12.5 |
11.6 |
12.5 |
12.5 |
0.0 (0.0%)
|
40,010 |
| 4 Apr 2024 |
GBX |
12.5 |
12.85 |
12.1 |
12.5 |
12.5 |
0.0 (0.0%)
|
107,676 |
| 3 Apr 2024 |
GBX |
12.5 |
12.89 |
12.1 |
12.5 |
12.5 |
0.0 (0.0%)
|
27,184 |
| 2 Apr 2024 |
GBX |
12.5 |
12.5 |
12 |
12.5 |
12.5 |
0.0 (0.0%)
|
676 |
| 28 Mar 2024 |
GBX |
12.5 |
12.9 |
12 |
12.5 |
12.5 |
0.0 (0.0%)
|
9,812 |
| 27 Mar 2024 |
GBX |
12.5 |
12.5 |
12.111 |
12.5 |
12.5 |
-0.25 (-1.96%)
|
30,000 |
| 26 Mar 2024 |
GBX |
12.75 |
12.775 |
12.5 |
12.75 |
12.75 |
0.0 (0.0%)
|
20,108 |
| 25 Mar 2024 |
GBX |
12.75 |
12.875 |
12.5 |
12.75 |
12.75 |
0.0 (0.0%)
|
629,630 |
| 22 Mar 2024 |
GBX |
12.75 |
12.875 |
12.5 |
12.75 |
12.75 |
0.0 (0.0%)
|
1,614 |
| 21 Mar 2024 |
GBX |
12.75 |
12.875 |
12.5 |
12.75 |
12.75 |
0.0 (0.0%)
|
27,253 |
| 20 Mar 2024 |
GBX |
13.25 |
13.34 |
12 |
12.75 |
12.75 |
-0.5 (-3.77%)
|
55,898 |
| 19 Mar 2024 |
GBX |
13.25 |
13.25 |
13.25 |
13.25 |
13.25 |
0.0 (0.0%)
|
63,038 |
| 18 Mar 2024 |
GBX |
13.25 |
13.4 |
12.671 |
13.25 |
13.25 |
0.0 (0.0%)
|
63,038 |
| 15 Mar 2024 |
GBX |
12.5 |
13.45 |
12.21 |
13.25 |
13.25 |
+0.75 (+6%)
|
184,406 |
| 14 Mar 2024 |
GBX |
12.5 |
12.5 |
12.115 |
12.5 |
12.5 |
-0.25 (-1.96%)
|
213,133 |
| 13 Mar 2024 |
GBX |
12.8 |
12.8 |
12.5 |
12.75 |
12.75 |
-0.25 (-1.92%)
|
33,819 |
| 12 Mar 2024 |
GBX |
13 |
13.2 |
12.5 |
13 |
13 |
0.0 (0.0%)
|
10,702 |
| 11 Mar 2024 |
GBX |
13.5 |
13.98 |
12.5 |
13 |
13 |
-0.75 (-5.45%)
|
331,633 |
| 8 Mar 2024 |
GBX |
11.9 |
16.5 |
11.9 |
13.75 |
13.75 |
+2.25 (+19.57%)
|
1,629,601 |
| 7 Mar 2024 |
GBX |
10.75 |
12 |
10.75 |
11.5 |
11.5 |
+1 (+9.52%)
|
843,720 |
| 6 Mar 2024 |
GBX |
9.166 |
11.7 |
9.166 |
10.5 |
10.5 |
+1.75 (+20%)
|
578,627 |
