Sabre Insurance Group Plc (SBRE)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 14.6 | 9.66887417219 | 151 | 165.6 | 146 | 468091 | 152.39104346 | DE |
| 4 | 15.6 | 10.4 | 150 | 165.6 | 146 | 288113 | 151.131508 | DE |
| 12 | 7.8 | 4.94296577947 | 157.8 | 173.6 | 146 | 622444 | 158.81452917 | DE |
| 26 | 7.8 | 4.94296577947 | 157.8 | 183.6 | 146 | 428504 | 159.8187975 | DE |
| 52 | 27.6 | 20 | 138 | 183.6 | 136.8 | 340934 | 156.84031744 | DE |
| 156 | -66.9 | -28.7741935484 | 232.5 | 242 | 81.9 | 461866 | 147.785245 | DE |
| 260 | -114.9 | -40.9625668449 | 280.5 | 339.5 | 81.9 | 443516 | 194.0286198 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 158.6 | 8.8 | 5.87 | 150 | 159 | 150 | 818275 |
| 1721925000 | 149.8 | 2.8 | 1.90 | 147.19999 | 150 | 146.19999 | 686197 |
| 1721838600 | 147 | -1.4 | -0.94 | 147.6 | 148 | 146 | 332395 |
| 1721752200 | 148.4 | -1.4 | -0.93 | 146 | 150.4 | 146 | 147063 |
| 1721665800 | 149.8 | -1 | -0.66 | 151 | 151 | 149.4 | 356527 |
| 1721406600 | 150.8 | -1.2 | -0.79 | 152 | 153 | 150.6 | 43710 |
| 1721320200 | 152 | -1.4 | -0.91 | 152.4 | 153 | 152 | 212944 |
| 1721233800 | 153.4 | 1.4 | 0.92 | 152 | 153.4 | 151 | 58745 |
| 1721147400 | 152 | -0.2 | -0.13 | 153 | 153 | 150 | 75655 |
| 1721061000 | 152.19999 | -0.8 | -0.52 | 154.19999 | 154.4 | 151.8 | 92735 |
| 1720801800 | 153 | 0.8 | 0.53 | 152.19999 | 153 | 152.19999 | 83388 |
| 1720715400 | 152.19999 | 2.2 | 1.47 | 154.6 | 154.6 | 149.8 | 300265 |
| 1720629000 | 150 | 0 | 0.00 | 150.19999 | 150.19999 | 149 | 121296 |
| 1720542600 | 150 | 0.8 | 0.54 | 153 | 153 | 150 | 57429 |
| 1720456200 | 149.19999 | -0.2 | -0.13 | 149 | 149.8 | 148.8 | 188621 |
| 1720197000 | 149.4 | 0.8 | 0.54 | 152.8 | 152.8 | 148.6 | 57480 |
| 1720110600 | 148.6 | -1.4 | -0.93 | 148.19999 | 150 | 147.4 | 114771 |
| 1720024200 | 150 | -0.8 | -0.53 | 150 | 150.8 | 150 | 137501 |
| 1719937800 | 150.8 | 1.2 | 0.80 | 152 | 152 | 149.6 | 78500 |
| 1719851400 | 149.6 | -0.8 | -0.53 | 150 | 152.19999 | 149.6 | 1798753 |
| 1719592200 | 150.4 | -0.2 | -0.13 | 150.19999 | 152 | 150 | 36762 |
| 1719505800 | 150.6 | -1.4 | -0.92 | 153 | 153.6 | 150 | 68097 |
| 1719419400 | 152 | -2.4 | -1.55 | 154 | 154 | 151.8 | 185726 |
| 1719333000 | 154.4 | -1.6 | -1.03 | 156 | 156 | 153.8 | 112759 |
| 1719246600 | 156 | -1 | -0.64 | 159 | 159 | 156 | 299518 |
| 1718987400 | 157 | -1.6 | -1.01 | 157.8 | 158.19999 | 156 | 148289 |
| 1718901000 | 158.6 | -0.4 | -0.25 | 159 | 159 | 157.4 | 193594 |
| 1718814600 | 159 | 1.2 | 0.76 | 158 | 159 | 157.8 | 195997 |
| 1718728200 | 157.8 | -1.6 | -1.00 | 159.19999 | 159.8 | 157.8 | 189108 |
| 1718641800 | 159.4 | 0 | 0.00 | 159.8 | 160 | 159 | 38580 |
| 1718382600 | 159.4 | 1 | 0.63 | 160 | 161 | 158 | 170859 |
| 1718296200 | 158.4 | -3 | -1.86 | 161 | 161.6 | 158.4 | 148710 |
| 1718209800 | 161.4 | 1.4 | 0.88 | 160 | 161.4 | 160 | 60723 |
| 1718123400 | 160 | -2.8 | -1.72 | 163 | 163.19999 | 159.8 | 107259 |
| 1718037000 | 162.8 | -0.2 | -0.12 | 162.6 | 163.4 | 162 | 51588 |
| 1717777800 | 163 | 0.2 | 0.12 | 162.8 | 165 | 162.8 | 122343 |
| 1717691400 | 162.8 | -2.4 | -1.45 | 167 | 167 | 162.8 | 212685 |
| 1717605000 | 165.19999 | -0.4 | -0.24 | 169.6 | 169.6 | 165.19999 | 305140 |
| 1717518600 | 165.6 | -2.2 | -1.31 | 167 | 167 | 164.8 | 2331077 |
| 1717432200 | 167.8 | -0.8 | -0.47 | 168 | 169.4 | 167.8 | 94457 |
| 1717173000 | 168.6 | -0.4 | -0.24 | 169.4 | 170.4 | 168.6 | 158533 |
| 1717086600 | 169 | -0.4 | -0.24 | 172 | 172.6 | 169 | 298606 |
| 1717000200 | 169.4 | -2.4 | -1.40 | 170.2 | 171.6 | 168.6 | 175820 |
| 1716913800 | 171.8 | 0 | 0.00 | 171.8 | 172.6 | 171.4 | 214967 |
| 1716568200 | 171.8 | -0.8 | -0.46 | 173 | 173 | 171.6 | 435979 |
| 1716481800 | 172.6 | 6 | 3.60 | 171.2 | 173.6 | 166 | 2221758 |
| 1716395400 | 166.6 | -0.4 | -0.24 | 166.6 | 167.8 | 166 | 835704 |
| 1716309000 | 167 | -0.2 | -0.12 | 168 | 168.6 | 166.4 | 727153 |
| 1716222600 | 167.19999 | 6.4 | 3.98 | 161 | 167.19999 | 160.19999 | 811500 |
| 1715963400 | 160.8 | -1.4 | -0.86 | 162 | 163 | 160 | 415795 |
| 1715877000 | 162.19999 | 1.2 | 0.75 | 161 | 162.19999 | 160.8 | 508320 |
| 1715790600 | 161 | 5.8 | 3.74 | 155.8 | 161 | 154.8 | 5480129 |
| 1715704200 | 155.19999 | -0.2 | -0.13 | 155.4 | 155.4 | 153.6 | 3099621 |
| 1715617800 | 155.4 | 0.2 | 0.13 | 157.1 | 157.1 | 154.6 | 272059 |
| 1715358600 | 155.19999 | 2.2 | 1.44 | 154 | 155.4 | 151 | 3473337 |
| 1715272200 | 153 | -0.8 | -0.52 | 153.8 | 154 | 151.6 | 587902 |
| 1715185800 | 153.8 | -0.8 | -0.52 | 151.6 | 156 | 151.6 | 176622 |
| 1715099400 | 154.6 | -1.4 | -0.90 | 157.8 | 157.8 | 150 | 5372438 |
| 1714753800 | 156 | -2 | -1.27 | 159 | 159 | 156 | 104781 |
| 1714667400 | 158 | -1.6 | -1.00 | 161 | 161 | 158 | 261989 |
| 1714581000 | 159.6 | -1.2 | -0.75 | 161 | 161 | 159 | 74971 |
| 1714494600 | 160.8 | -3.2 | -1.95 | 164.8 | 166 | 155 | 210698 |
| 1714408200 | 164 | 1.6 | 0.99 | 162 | 164.8 | 162 | 93733 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
