Sabre Insurance Group PLC (SBRE)

SBRE
🏛️ Vereinigtes Königreich →
144.60
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 104.93 104.93 102.39 103.95 0.1M
2022-12-29 105.32 105.32 101.02 102.78 0.1M
2022-12-28 105.52 105.52 101.02 102.59 0.1M
2022-12-23 105.52 105.71 102.00 105.71 0.0M
2022-12-22 105.52 105.52 101.61 101.80 0.2M
2022-12-21 99.85 102.98 99.65 102.39 0.1M
2022-12-20 105.52 105.52 100.44 100.63 0.4M
2022-12-19 102.50 102.98 100.83 100.83 0.1M
2022-12-16 105.71 105.71 101.80 103.56 0.6M
2022-12-15 104.34 104.34 100.83 103.56 0.1M
2022-12-14 102.59 104.34 101.61 102.00 0.3M
2022-12-13 102.78 104.34 100.63 102.59 0.2M
2022-12-12 100.83 103.07 100.63 102.39 0.2M
2022-12-09 102.14 102.39 99.97 100.83 0.1M
2022-12-08 101.02 102.19 101.02 101.80 0.2M
2022-12-07 105.71 105.71 100.83 100.83 0.1M
2022-12-06 102.98 103.56 102.00 103.17 0.2M
2022-12-05 104.15 104.73 101.78 102.98 0.2M
2022-12-02 103.37 104.34 100.63 103.37 0.1M
2022-12-01 102.19 102.41 100.24 100.63 0.2M
2022-11-30 101.61 101.61 97.99 100.63 13.3M
2022-11-29 102.41 103.17 99.26 100.05 0.7M
2022-11-28 100.44 102.39 98.68 102.39 0.5M
2022-11-25 98.68 101.22 98.09 100.44 0.3M
2022-11-24 94.77 100.24 94.77 100.24 0.4M
2022-11-23 93.79 97.51 93.79 96.23 0.2M
2022-11-22 95.65 97.11 93.79 94.77 0.9M
2022-11-21 95.06 95.06 90.86 93.79 0.2M
2022-11-18 94.87 95.55 93.79 94.48 0.2M
2022-11-17 93.67 95.45 93.50 93.79 0.5M
2022-11-16 95.65 95.65 90.86 93.79 0.8M
2022-11-15 86.95 94.38 84.05 93.11 0.4M
2022-11-14 87.75 88.87 86.86 87.54 0.2M
2022-11-11 85.98 87.26 83.24 87.05 0.6M
2022-11-10 84.61 85.19 81.48 83.73 0.5M
2022-11-09 86.45 87.14 83.53 84.80 0.3M
2022-11-08 82.99 86.49 82.65 85.00 0.1M
2022-11-07 87.93 87.93 84.61 85.39 0.3M
2022-11-04 83.05 86.56 82.99 85.59 0.3M
2022-11-03 87.83 87.83 84.22 85.68 0.2M
2022-11-02 87.83 87.83 83.73 84.61 1.5M
2022-11-01 91.55 92.03 86.07 86.95 0.3M
2022-10-31 90.28 90.28 85.49 87.74 0.6M
2022-10-28 87.56 89.98 84.90 84.90 0.3M
2022-10-27 84.90 88.13 84.90 86.95 0.4M
2022-10-26 84.41 84.80 81.78 84.80 0.4M
2022-10-25 82.95 82.95 80.02 80.90 0.2M
2022-10-24 83.14 84.22 80.21 80.99 0.5M
2022-10-21 83.05 86.66 83.05 83.92 0.2M
2022-10-20 86.46 86.46 83.53 84.41 0.4M
2022-10-19 83.73 87.78 83.73 85.19 0.5M
2022-10-18 85.49 90.57 85.49 87.15 0.6M
2022-10-17 85.49 89.40 85.49 88.81 0.9M
2022-10-14 87.93 90.64 87.93 88.91 2.3M
2022-10-13 88.32 90.67 85.88 88.91 0.5M
2022-10-12 93.89 93.89 86.66 88.81 0.3M
2022-10-11 94.48 94.48 89.01 89.40 0.4M
2022-10-10 96.43 96.43 92.42 93.50 0.1M
2022-10-07 95.94 99.65 93.99 93.99 0.2M
2022-10-06 99.46 99.46 95.94 96.63 0.2M
2022-10-05 96.72 96.92 94.87 96.63 0.7M
2022-10-04 92.69 96.72 92.26 95.75 1.7M
2022-10-03 95.99 97.31 92.82 93.40 0.5M
2022-09-30 95.65 96.04 88.42 94.77 0.7M
2022-09-29 96.23 97.11 93.01 94.77 0.4M
2022-09-28 95.41 98.29 92.03 96.23 0.7M
2022-09-27 98.29 98.29 95.16 96.14 0.5M
2022-09-26 96.53 98.68 94.76 98.68 0.5M
2022-09-23 99.65 105.32 96.72 98.87 0.5M
2022-09-22 104.34 104.34 99.07 100.05 0.1M
2022-09-21 102.78 106.30 100.05 101.02 0.2M
2022-09-20 108.25 108.25 100.28 101.22 0.3M
2022-09-16 100.83 108.06 100.83 105.32 1.6M
2022-09-15 108.06 108.06 100.63 103.56 1.1M
2022-09-14 105.85 108.25 102.19 103.37 0.3M
2022-09-13 103.27 110.60 103.27 106.30 0.4M
2022-09-12 109.23 109.23 103.95 104.34 0.8M
2022-09-09 115.68 115.68 107.28 107.47 0.5M
2022-09-08 109.85 112.36 108.25 109.03 0.5M
2022-09-07 111.18 114.11 106.30 107.67 0.4M
2022-09-06 105.30 108.84 105.30 107.47 0.5M
2022-09-05 115.68 115.68 106.10 107.47 0.5M
2022-09-02 110.60 115.29 109.82 111.18 0.3M
2022-09-01 113.14 113.14 108.25 110.21 1.1M
2022-08-31 117.24 119.78 110.40 112.16 0.2M
2022-08-30 106.49 111.96 106.49 110.40 0.2M
2022-08-26 117.24 120.76 110.40 110.60 0.1M
2022-08-25 111.18 111.18 108.06 110.40 0.5M
2022-08-24 111.77 111.77 107.44 108.06 0.1M
2022-08-23 115.14 116.56 108.25 108.25 0.3M
2022-08-22 117.24 124.47 111.96 112.75 0.2M
2022-08-19 126.82 126.82 117.24 119.78 0.2M
2022-08-18 121.15 126.62 117.44 118.61 0.2M
2022-08-17 116.63 129.16 116.63 124.08 0.4M
2022-08-16 120.37 125.84 119.19 124.47 2.9M
2022-08-15 118.22 121.15 117.83 119.78 0.2M
2022-08-12 118.41 121.93 118.41 119.59 0.2M
2022-08-11 123.88 123.88 118.61 120.95 0.3M
2022-08-10 123.88 123.88 119.98 120.37 0.3M
2022-08-09 121.34 121.34 117.63 119.39 0.3M
2022-08-08 115.29 120.17 115.29 117.05 0.4M
2022-08-05 119.19 119.39 114.70 117.63 0.7M
2022-08-04 109.42 116.81 109.42 116.26 1.0M
2022-08-03 105.52 112.16 105.52 111.38 0.4M
2022-08-02 111.38 111.38 106.49 108.64 0.4M
2022-08-01 107.47 112.16 107.47 108.25 0.5M
2022-07-29 110.01 113.92 105.52 106.88 0.9M
2022-07-28 112.94 114.31 109.23 111.38 0.4M
2022-07-27 107.47 114.31 107.47 112.94 10.1M
2022-07-26 101.24 112.94 101.24 110.01 4.8M
2022-07-25 97.70 102.47 97.70 100.05 0.8M
2022-07-22 102.59 106.10 101.53 102.59 0.4M
2022-07-21 97.70 105.52 97.70 102.59 0.2M
2022-07-20 99.65 105.52 99.65 102.59 0.7M
2022-07-19 100.83 107.08 100.83 102.19 0.6M
2022-07-18 110.99 112.16 98.48 103.37 1.2M
2022-07-15 108.84 114.66 102.98 105.52 5.7M
2022-07-14 136.78 141.67 107.47 110.99 13.8M
2022-07-13 192.08 192.08 184.26 184.26 0.1M
2022-07-12 194.42 194.42 191.30 192.67 0.2M
2022-07-11 193.88 195.21 192.27 192.47 0.2M
2022-07-08 193.88 197.84 193.56 194.42 0.3M
2022-07-07 196.38 201.26 196.38 198.33 0.3M
2022-07-06 198.33 199.31 195.89 196.87 0.2M
2022-07-05 201.26 201.26 195.01 196.87 0.3M
2022-07-04 201.75 201.75 199.80 200.29 0.8M
2022-07-01 196.87 203.71 196.87 200.77 0.1M
2022-06-30 201.75 203.22 200.29 200.77 0.1M
2022-06-29 212.01 212.01 199.80 201.75 0.4M
2022-06-28 202.24 206.64 202.24 205.17 0.6M
2022-06-27 196.38 202.73 196.38 201.75 0.1M
2022-06-24 200.77 202.73 200.29 200.77 0.1M
2022-06-23 199.11 202.24 199.11 200.77 0.1M
2022-06-22 201.26 203.90 198.33 200.29 0.1M
2022-06-21 207.03 209.08 205.17 205.17 0.2M
2022-06-20 207.13 207.13 203.56 207.13 0.1M
2022-06-17 204.68 207.61 203.22 205.17 0.7M
2022-06-16 212.01 212.01 205.04 207.13 1.3M
2022-06-15 205.17 212.99 205.17 210.54 0.9M
2022-06-14 205.17 211.52 205.17 207.61 0.3M
2022-06-13 206.64 210.54 205.17 209.08 0.2M
2022-06-10 210.06 210.06 205.66 208.59 0.1M
2022-06-09 211.67 213.57 207.13 209.08 0.8M
2022-06-08 214.94 214.94 205.66 207.13 0.6M
2022-06-07 205.17 214.94 205.17 210.06 0.9M
2022-06-06 212.50 213.18 206.64 209.57 0.1M
2022-06-01 206.64 210.53 201.26 204.68 0.2M
2022-05-31 199.31 205.66 199.31 205.17 0.4M
2022-05-30 214.45 214.45 199.80 199.80 0.3M
2022-05-27 210.43 210.43 203.22 207.13 2.5M
2022-05-26 204.68 207.61 204.19 204.68 0.1M
2022-05-25 211.03 213.48 203.22 203.22 0.2M
2022-05-24 213.48 213.48 209.57 212.01 0.1M
2022-05-23 210.54 214.45 210.06 211.03 0.1M
2022-05-20 212.99 213.96 208.10 210.54 0.2M
2022-05-19 212.01 213.96 205.17 211.52 0.2M
2022-05-18 208.30 212.99 208.30 210.06 0.2M
2022-05-17 204.49 208.59 204.49 208.10 0.3M
2022-05-16 200.29 204.68 199.80 204.19 0.1M
2022-05-13 203.71 204.68 198.33 200.77 0.1M
2022-05-12 207.61 207.61 199.19 202.24 0.1M
2022-05-11 199.31 203.22 198.33 201.75 1.5M
2022-05-10 201.95 203.71 198.82 200.29 0.1M
2022-05-09 199.80 201.75 197.30 200.77 0.1M
2022-05-06 199.50 201.75 199.11 200.77 0.1M
2022-05-05 205.97 206.51 198.33 199.80 0.2M
2022-05-04 208.10 208.10 203.71 205.17 0.1M
2022-05-03 205.17 210.06 205.17 210.06 0.2M
2022-04-29 209.08 209.08 205.01 205.17 0.1M
2022-04-28 206.64 210.54 204.19 207.13 0.2M
2022-04-27 207.11 210.94 202.61 210.94 0.1M
2022-04-26 208.07 208.07 203.76 206.63 0.2M
2022-04-25 205.30 209.98 204.10 206.15 0.1M
2022-04-22 204.72 212.85 204.72 208.07 0.3M
2022-04-21 206.63 210.64 205.20 205.67 0.4M
2022-04-20 207.11 207.11 204.24 205.67 0.2M
2022-04-19 212.85 214.28 201.22 208.07 0.1M
2022-04-14 216.68 216.68 203.13 212.37 0.1M
2022-04-13 219.07 220.98 214.04 215.24 0.1M
2022-04-12 217.63 219.07 212.37 219.07 1.4M
2022-04-11 220.02 221.56 217.15 217.63 0.2M
2022-04-08 224.33 224.33 217.63 220.02 0.2M
2022-04-07 231.50 231.50 216.68 219.07 0.6M
2022-04-06 227.20 229.11 224.81 226.72 0.2M
2022-04-05 225.81 227.68 222.89 226.72 0.1M
2022-04-04 228.63 231.98 222.89 224.81 0.2M
2022-04-01 223.85 228.15 223.85 228.15 0.2M
2022-03-31 218.59 221.94 218.11 221.94 0.1M
2022-03-30 227.65 227.65 219.82 222.75 0.2M
2022-03-29 220.31 224.22 218.84 222.75 0.2M
2022-03-28 219.33 224.71 218.35 220.31 0.2M
2022-03-25 215.41 221.77 214.92 221.77 0.2M
2022-03-24 216.39 220.34 215.90 218.35 0.1M
2022-03-23 216.88 222.75 215.90 220.31 0.2M
2022-03-22 212.47 219.98 209.54 219.33 0.5M
2022-03-21 205.62 211.49 200.72 211.49 0.3M
2022-03-18 197.79 202.19 197.30 199.74 0.4M
2022-03-17 199.74 200.23 197.79 197.79 0.4M
2022-03-16 200.72 202.68 198.28 199.74 0.2M
2022-03-15 202.68 202.68 197.30 198.77 0.3M
2022-03-14 200.72 201.70 191.52 200.72 0.9M
2022-03-11 195.44 197.30 192.89 193.28 0.3M
2022-03-10 202.68 202.68 193.87 195.83 0.1M
2022-03-09 194.85 196.81 192.69 194.07 0.1M
2022-03-08 187.60 193.48 187.41 193.09 0.1M
2022-03-07 190.74 190.74 182.32 187.99 0.2M
2022-03-04 195.83 195.83 188.78 190.15 0.2M
2022-03-03 203.66 203.66 193.07 193.87 0.6M
2022-03-02 204.64 206.11 200.23 202.19 0.2M
2022-03-01 205.03 207.09 200.72 200.72 0.1M
2022-02-28 208.07 208.56 203.66 203.66 0.6M
2022-02-25 200.23 208.07 200.23 208.07 0.3M
2022-02-24 210.03 210.03 200.72 201.21 0.2M
2022-02-23 208.56 211.00 207.09 210.03 0.1M
2022-02-22 203.66 208.56 197.79 207.58 0.1M
2022-02-21 205.62 208.07 203.17 206.60 0.2M
2022-02-18 213.33 213.33 204.15 207.09 0.1M
2022-02-17 211.49 211.49 206.83 207.58 0.1M
2022-02-16 217.86 217.86 209.05 210.51 0.2M
2022-02-15 213.45 216.39 211.98 215.41 0.2M
2022-02-14 215.41 219.82 213.45 215.41 0.2M
2022-02-11 215.41 219.48 215.41 218.35 0.3M
2022-02-10 224.12 227.16 217.37 217.37 0.3M
2022-02-09 222.13 226.67 219.33 225.20 0.3M
2022-02-08 223.73 225.45 217.86 217.86 0.1M
2022-02-07 222.26 225.79 220.31 223.24 0.1M
2022-02-04 225.69 225.69 219.33 219.82 0.3M
2022-02-03 225.20 227.16 222.26 223.24 0.2M
2022-02-02 226.49 229.12 221.77 225.20 0.2M
2022-02-01 224.71 227.65 221.29 223.73 0.3M
2022-01-31 225.20 225.20 217.85 222.26 0.3M
2022-01-28 198.28 222.26 198.28 220.31 0.6M
2022-01-27 198.77 200.23 195.83 197.30 0.3M
2022-01-26 195.83 203.17 195.83 198.77 0.1M
2022-01-25 196.25 199.74 195.83 198.28 0.2M
2022-01-24 197.79 199.25 194.46 195.83 0.3M
2022-01-21 200.38 203.17 196.81 196.81 0.3M
2022-01-20 202.14 202.19 197.79 202.19 0.1M
2022-01-19 210.51 210.51 197.79 198.77 0.3M
2022-01-18 205.62 206.11 201.70 201.70 0.2M
2022-01-17 205.13 205.13 200.72 202.68 0.1M
2022-01-14 202.80 204.64 198.77 201.70 0.1M
2022-01-13 198.77 202.85 198.28 200.72 0.1M
2022-01-12 200.72 200.72 193.87 196.81 0.2M
2022-01-11 190.98 195.83 187.99 194.07 0.3M
2022-01-10 187.99 188.78 185.73 188.58 0.6M
2022-01-07 182.71 186.62 179.97 184.67 0.6M
2022-01-06 185.84 185.90 183.49 183.69 0.4M
2022-01-05 184.08 186.82 183.29 186.43 0.3M
2022-01-04 181.34 183.88 179.97 182.12 0.7M