Sabien Technology Group plc SNT
LSE · Birleşik Krallık · Üretici İmalatı
GBp 3,25-0,50 (-%13,33)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 3,75 | %0,00 | GBp 3,75 | GBp 3,67 | GBp 3,50 | 88,83K |
| 2026-09-29 | GBp 3,75 | %0,00 | GBp 3,75 | GBp 4,00 | GBp 3,50 | 8,03K |
| 2026-09-28 | GBp 3,75 | %0,00 | GBp 3,75 | GBp 4,00 | GBp 3,50 | 100,88K |
| 2026-09-25 | GBp 3,75 | %0,00 | GBp 3,75 | GBp 3,50 | GBp 3,50 | 1,10K |
| 2026-09-24 | GBp 3,75 | %0,00 | GBp 3,75 | GBp 3,50 | GBp 3,50 | 60,19K |
| 2026-09-23 | GBp 3,75 | %0,00 | GBp 3,75 | GBp 3,50 | GBp 3,50 | 4,81K |
| 2026-09-22 | GBp 3,75 | %0,00 | GBp 3,75 | GBp 4,00 | GBp 3,50 | 99,99K |
| 2026-09-21 | GBp 3,75 | +%7,14 | GBp 3,50 | GBp 3,70 | GBp 3,70 | 100,00K |
| 2026-09-18 | GBp 3,50 | %0,00 | GBp 3,50 | GBp 3,50 | GBp 3,50 | 0 |
| 2026-09-17 | GBp 3,50 | %0,00 | GBp 3,50 | GBp 3,75 | GBp 3,00 | 246 |
| 2026-09-16 | GBp 3,50 | +%7,69 | GBp 3,25 | GBp 3,75 | GBp 3,47 | 84,92K |
| 2026-09-15 | GBp 3,25 | -%13,33 | GBp 3,75 | GBp 3,50 | GBp 3,00 | 270,03K |
| 2026-09-14 | GBp 3,75 | %0,00 | GBp 3,75 | GBp 3,50 | GBp 3,50 | 1,77K |
| 2026-09-11 | GBp 3,75 | %0,00 | GBp 3,75 | GBp 3,50 | GBp 3,50 | 64 |
| 2026-09-10 | GBp 3,75 | %0,00 | GBp 3,75 | GBp 3,60 | GBp 3,52 | 208,47K |
| 2026-09-09 | GBp 3,75 | %0,00 | GBp 3,75 | GBp 4,00 | GBp 3,55 | 2,41K |
| 2026-09-08 | GBp 3,75 | %0,00 | GBp 3,75 | GBp 3,58 | GBp 3,58 | 72,72K |
| 2026-09-07 | GBp 3,75 | %0,00 | GBp 3,75 | GBp 4,00 | GBp 4,00 | 27 |
| 2026-09-04 | GBp 3,75 | -%6,25 | GBp 4,00 | GBp 3,94 | GBp 3,55 | 775,33K |
| 2026-09-03 | GBp 4,00 | +%6,67 | GBp 3,75 | GBp 4,00 | GBp 3,50 | 675,71K |
| 2026-09-02 | GBp 3,75 | %0,00 | GBp 3,75 | GBp 3,51 | GBp 3,50 | 10,23K |
| 2026-09-01 | GBp 3,75 | %0,00 | GBp 3,75 | GBp 3,51 | GBp 3,50 | 47,76K |
| 2026-08-28 | GBp 3,75 | %0,00 | GBp 3,75 | GBp 3,75 | GBp 3,75 | 0 |
| 2026-08-27 | GBp 3,75 | %0,00 | GBp 3,75 | GBp 3,69 | GBp 3,50 | 88,11K |
| 2026-08-26 | GBp 3,75 | %0,00 | GBp 3,75 | GBp 3,50 | GBp 3,50 | 1,46K |
| 2026-08-25 | GBp 3,75 | %0,00 | GBp 3,75 | GBp 4,00 | GBp 4,00 | 450 |
| 2026-08-24 | GBp 3,75 | %0,00 | GBp 3,75 | GBp 4,00 | GBp 3,50 | 110,91K |
| 2026-08-21 | GBp 3,75 | %0,00 | GBp 3,75 | GBp 3,85 | GBp 3,50 | 296,55K |
| 2026-08-20 | GBp 3,75 | -%6,25 | GBp 4,00 | GBp 4,00 | GBp 3,50 | 744,71K |
| 2026-08-19 | GBp 4,00 | +%14,29 | GBp 3,50 | GBp 4,50 | GBp 3,50 | 2,14M |
| 2026-08-18 | GBp 3,50 | +%27,27 | GBp 2,75 | GBp 4,50 | GBp 2,78 | 7,27M |
| 2026-08-17 | GBp 2,75 | %0,00 | GBp 2,75 | GBp 2,68 | GBp 2,50 | 109,39K |
| 2026-08-14 | GBp 2,75 | %0,00 | GBp 2,75 | GBp 2,66 | GBp 2,50 | 20,76K |
| 2026-08-13 | GBp 2,75 | %0,00 | GBp 2,75 | GBp 2,58 | GBp 2,50 | 2,35K |
| 2026-08-12 | GBp 2,75 | %0,00 | GBp 2,75 | GBp 3,00 | GBp 2,50 | 11,19K |
| 2026-08-11 | GBp 2,75 | %0,00 | GBp 2,75 | GBp 3,00 | GBp 2,50 | 402,07K |
| 2026-08-10 | GBp 2,75 | %0,00 | GBp 2,75 | GBp 3,00 | GBp 2,50 | 23,40K |
| 2026-08-07 | GBp 2,75 | %0,00 | GBp 2,75 | GBp 3,00 | GBp 2,50 | 21,10K |
| 2026-08-06 | GBp 2,75 | %0,00 | GBp 2,75 | GBp 3,00 | GBp 2,50 | 25,80K |
| 2026-08-05 | GBp 2,75 | %0,00 | GBp 2,75 | GBp 3,00 | GBp 3,00 | 200 |
| 2026-08-04 | GBp 2,75 | %0,00 | GBp 2,75 | GBp 3,00 | GBp 2,50 | 2,56K |
| 2026-08-03 | GBp 2,75 | %0,00 | GBp 2,75 | GBp 2,98 | GBp 2,50 | 20,26K |
| 2026-07-31 | GBp 2,75 | %0,00 | GBp 2,75 | GBp 3,00 | GBp 2,50 | 571,97K |
| 2026-07-30 | GBp 2,75 | %0,00 | GBp 2,75 | GBp 3,00 | GBp 2,45 | 505,61K |
| 2026-07-29 | GBp 2,75 | -%8,33 | GBp 3,00 | GBp 3,50 | GBp 2,50 | 166,68K |
| 2026-07-28 | GBp 3,00 | %0,00 | GBp 3,00 | GBp 2,90 | GBp 2,50 | 5,16K |
| 2026-07-27 | GBp 3,00 | %0,00 | GBp 3,00 | GBp 3,00 | GBp 3,00 | 0 |
| 2026-07-24 | GBp 3,00 | %0,00 | GBp 3,00 | GBp 3,50 | GBp 2,50 | 54,74K |
| 2026-07-23 | GBp 3,00 | %0,00 | GBp 3,00 | GBp 3,50 | GBp 2,50 | 38,44K |
| 2026-07-22 | GBp 3,00 | %0,00 | GBp 3,00 | GBp 2,90 | GBp 2,90 | 40,00K |
| 2026-07-21 | GBp 3,00 | %0,00 | GBp 3,00 | GBp 3,00 | GBp 3,00 | 0 |
| 2026-07-20 | GBp 3,00 | %0,00 | GBp 3,00 | GBp 3,20 | GBp 2,85 | 392,06K |
| 2026-07-17 | GBp 3,00 | -%7,69 | GBp 3,25 | GBp 3,01 | GBp 3,00 | 150,60K |
| 2026-07-16 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,25 | GBp 3,25 | 0 |
| 2026-07-15 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,50 | GBp 3,00 | 4,31K |
| 2026-07-14 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,50 | GBp 3,00 | 47,19K |
| 2026-07-13 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,50 | GBp 3,00 | 100,04K |
| 2026-07-10 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,25 | GBp 3,25 | 0 |
| 2026-07-09 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,50 | GBp 3,00 | 407 |
| 2026-07-08 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,02 | GBp 3,02 | 24,89K |
| 2026-07-07 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,00 | GBp 3,00 | 1,08K |
| 2026-07-06 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,00 | GBp 3,00 | 279 |
| 2026-07-03 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,50 | GBp 3,02 | 2,69K |
| 2026-07-02 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,50 | GBp 3,00 | 355 |
| 2026-07-01 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,08 | GBp 3,00 | 55,40K |
| 2026-06-30 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,50 | GBp 3,00 | 180,17K |
| 2026-06-29 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,18 | GBp 3,00 | 216,80K |
| 2026-06-26 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,13 | GBp 3,13 | 7,50K |
| 2026-06-25 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,40 | GBp 3,13 | 91,00K |
| 2026-06-24 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,10 | GBp 3,00 | 92,89K |
| 2026-06-23 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,50 | GBp 3,00 | 229 |
| 2026-06-22 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,18 | GBp 3,00 | 252,12K |
| 2026-06-19 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,50 | GBp 3,17 | 15,12K |
| 2026-06-18 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,17 | GBp 3,15 | 30,33K |
| 2026-06-17 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,15 | GBp 3,00 | 60,06K |
| 2026-06-16 | GBp 3,25 | -%13,33 | GBp 3,75 | GBp 4,00 | GBp 3,00 | 345,95K |
| 2026-06-15 | GBp 3,75 | %0,00 | GBp 3,75 | GBp 4,00 | GBp 3,25 | 175,21K |
| 2026-06-12 | GBp 3,75 | %0,00 | GBp 3,75 | GBp 4,00 | GBp 3,50 | 309,99K |
| 2026-06-11 | GBp 3,75 | %0,00 | GBp 3,75 | GBp 4,00 | GBp 3,50 | 37,85K |
| 2026-06-10 | GBp 3,75 | %0,00 | GBp 3,75 | GBp 4,00 | GBp 3,60 | 8,70K |
| 2026-06-09 | GBp 3,75 | %0,00 | GBp 3,75 | GBp 3,98 | GBp 3,75 | 111,39K |
| 2026-06-08 | GBp 3,75 | %0,00 | GBp 3,75 | GBp 4,00 | GBp 3,50 | 13,64K |
| 2026-06-05 | GBp 3,75 | -%11,76 | GBp 4,25 | GBp 4,50 | GBp 3,50 | 177,98K |
| 2026-06-04 | GBp 4,25 | %0,00 | GBp 4,25 | GBp 4,50 | GBp 4,00 | 53,91K |
| 2026-06-03 | GBp 4,25 | %0,00 | GBp 4,25 | GBp 4,50 | GBp 4,00 | 131,94K |
| 2026-06-02 | GBp 4,25 | +%13,33 | GBp 3,75 | GBp 5,00 | GBp 3,50 | 1,21M |
| 2026-06-01 | GBp 3,75 | %0,00 | GBp 3,75 | GBp 4,00 | GBp 3,50 | 195,71K |
| 2026-05-29 | GBp 3,75 | %0,00 | GBp 3,75 | GBp 4,00 | GBp 3,50 | 146,78K |
| 2026-05-28 | GBp 3,75 | +%7,14 | GBp 3,50 | GBp 4,00 | GBp 3,55 | 388,16K |
| 2026-05-27 | GBp 3,50 | -%6,67 | GBp 3,75 | GBp 3,85 | GBp 3,00 | 417,49K |