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
2023-12-29 146.55 148.11 146.55 147.92 0.1M
2023-12-28 144.99 147.54 144.67 147.53 0.2M
2023-12-27 145.38 145.96 139.52 145.57 0.0M
2023-12-22 143.85 144.21 141.86 144.21 0.0M
2023-12-21 145.38 145.38 139.71 141.67 0.1M
2023-12-20 145.57 145.57 136.78 143.03 0.4M
2023-12-19 139.91 141.67 139.32 140.69 0.3M
2023-12-18 138.73 142.45 136.78 140.10 0.1M
2023-12-15 138.15 140.30 136.59 139.13 0.2M
2023-12-14 140.69 140.69 136.78 138.73 0.1M
2023-12-13 142.45 142.45 136.00 140.30 0.1M
2023-12-12 138.73 138.73 136.78 137.95 0.0M
2023-12-11 141.86 141.86 136.78 139.13 0.1M
2023-12-08 137.95 139.13 134.83 136.78 0.1M
2023-12-07 139.71 140.10 135.80 138.54 0.0M
2023-12-06 143.62 143.62 135.99 136.00 0.1M
2023-12-05 145.18 145.18 136.00 138.73 0.0M
2023-12-04 137.76 141.08 136.00 139.71 0.1M
2023-12-01 143.23 143.23 136.00 139.13 0.2M
2023-11-30 143.32 145.38 136.00 136.19 0.2M
2023-11-29 141.67 142.64 140.10 140.10 0.1M
2023-11-28 138.73 143.63 138.73 141.67 0.2M
2023-11-27 143.35 146.36 142.99 145.57 0.1M
2023-11-24 143.74 145.57 143.62 145.57 0.4M
2023-11-23 146.36 146.36 141.67 145.57 0.1M
2023-11-22 143.82 147.33 138.93 140.69 0.2M
2023-11-21 144.40 145.57 142.64 144.79 0.3M
2023-11-20 136.98 144.40 136.98 141.08 0.1M
2023-11-17 147.53 147.53 139.13 139.13 0.1M
2023-11-16 146.94 146.94 141.67 142.25 0.1M
2023-11-15 145.38 147.53 141.86 143.82 0.1M
2023-11-14 145.38 145.38 140.50 144.40 0.1M
2023-11-13 145.18 145.18 137.81 142.84 0.1M
2023-11-10 143.62 145.38 142.06 145.18 0.1M
2023-11-09 137.37 145.77 136.00 145.77 0.2M
2023-11-08 146.16 146.16 138.34 138.34 0.6M
2023-11-07 139.96 145.96 139.96 144.40 0.1M
2023-11-06 148.60 150.26 136.78 137.95 0.1M
2023-11-03 152.41 152.61 139.47 144.40 0.3M
2023-11-02 151.63 153.59 142.84 145.57 0.4M
2023-11-01 147.38 147.38 142.74 143.62 0.1M
2023-10-31 149.09 150.07 142.06 143.62 0.2M
2023-10-30 144.66 144.66 143.42 143.62 0.0M
2023-10-27 143.65 143.65 141.86 142.06 0.1M
2023-10-26 146.94 149.68 142.06 144.79 0.0M
2023-10-25 152.41 152.41 146.55 146.55 0.0M
2023-10-24 142.64 148.50 142.64 148.50 0.1M
2023-10-23 146.55 148.70 144.42 148.50 0.1M
2023-10-20 143.62 152.02 142.55 151.04 0.2M
2023-10-19 145.77 153.19 145.77 148.50 1.1M
2023-10-18 156.32 156.32 142.06 146.55 0.1M
2023-10-17 159.45 159.45 150.46 150.46 0.0M
2023-10-16 154.56 159.46 151.17 151.44 0.3M
2023-10-13 157.37 160.33 154.56 154.56 0.0M
2023-10-12 158.06 161.01 155.15 155.15 0.1M
2023-10-11 164.14 164.14 155.34 160.23 1.4M
2023-10-10 154.37 164.14 154.37 161.60 0.7M
2023-10-09 155.34 159.06 155.34 156.32 0.1M
2023-10-06 150.26 161.99 146.55 157.49 0.3M
2023-10-05 147.92 148.90 144.99 147.92 0.1M
2023-10-04 145.81 148.50 145.38 147.14 0.1M
2023-10-03 143.23 149.54 143.23 143.42 0.0M
2023-10-02 150.74 151.41 146.75 146.75 0.0M
2023-09-29 144.60 152.02 144.60 147.92 0.0M
2023-09-28 151.83 151.83 143.62 147.33 0.7M
2023-09-27 147.46 150.65 144.79 149.87 0.1M
2023-09-26 147.70 148.73 145.57 146.55 0.1M
2023-09-25 148.90 149.87 146.55 148.50 0.2M
2023-09-22 150.42 150.85 146.75 148.70 0.5M
2023-09-21 151.24 151.24 147.72 149.68 0.0M
2023-09-20 144.79 150.26 144.79 147.92 0.0M
2023-09-19 144.60 150.85 144.60 147.53 0.4M
2023-09-18 150.85 150.85 144.99 145.57 0.0M
2023-09-15 145.18 149.82 145.18 148.50 0.2M
2023-09-14 146.06 149.87 145.19 149.87 2.0M
2023-09-13 148.90 151.24 145.57 145.57 1.8M
2023-09-12 154.17 155.73 148.70 149.48 0.3M
2023-09-11 149.48 155.54 149.48 154.76 0.3M
2023-09-08 149.83 149.87 147.33 148.90 0.0M
2023-09-07 147.26 152.61 147.26 147.72 0.1M
2023-09-06 150.65 150.65 147.14 148.31 0.0M
2023-09-05 148.50 151.04 146.75 147.53 0.0M
2023-09-04 150.65 150.65 148.50 149.48 0.4M
2023-09-01 150.07 150.36 147.53 150.07 0.1M
2023-08-31 150.85 150.85 149.09 149.87 0.1M
2023-08-30 148.90 151.04 148.50 150.46 0.2M
2023-08-29 153.70 153.70 148.14 148.50 0.1M
2023-08-25 151.44 151.44 149.68 149.68 0.0M
2023-08-24 152.83 157.10 148.50 151.44 0.4M
2023-08-23 153.30 153.39 151.44 152.22 0.1M
2023-08-22 161.01 161.01 151.24 152.41 0.1M
2023-08-21 154.63 162.18 152.41 159.45 0.5M
2023-08-18 154.72 161.21 153.00 160.03 0.3M
2023-08-17 153.04 160.82 153.04 156.91 0.3M
2023-08-16 148.31 154.95 148.31 154.56 0.1M
2023-08-15 147.17 148.50 143.62 147.72 0.4M
2023-08-14 147.53 147.53 141.67 147.53 0.1M
2023-08-11 145.44 147.53 145.44 147.53 0.1M
2023-08-10 145.72 148.50 144.40 148.50 0.7M
2023-08-09 144.01 146.36 142.25 145.38 0.3M
2023-08-08 146.16 146.16 142.25 144.79 0.1M
2023-08-07 142.58 146.36 140.88 143.23 0.1M
2023-08-04 138.93 142.64 138.93 141.67 0.0M
2023-08-03 135.60 144.01 135.60 141.27 0.7M
2023-08-02 134.10 137.76 134.10 137.37 1.2M
2023-08-01 135.11 136.59 134.83 136.39 0.0M
2023-07-31 134.16 136.78 133.65 134.83 0.1M
2023-07-28 133.07 136.19 127.21 134.83 0.1M
2023-07-27 134.67 136.59 132.30 135.61 0.1M
2023-07-26 134.83 135.80 132.70 135.22 0.0M
2023-07-25 130.53 135.22 130.53 134.83 0.2M
2023-07-24 126.42 131.90 126.42 130.53 0.1M
2023-07-21 126.23 126.82 124.28 126.42 0.2M
2023-07-20 124.86 127.01 124.67 127.01 0.1M
2023-07-19 122.13 124.47 122.13 124.47 0.6M
2023-07-18 122.85 122.95 122.13 122.13 0.1M
2023-07-17 124.28 124.28 122.10 122.91 0.2M
2023-07-14 123.45 128.38 123.10 123.10 0.0M
2023-07-13 125.51 127.23 122.81 124.28 0.2M
2023-07-12 124.20 127.60 123.49 123.88 0.0M
2023-07-11 122.13 122.91 121.15 122.52 0.2M
2023-07-10 124.48 124.78 121.54 122.13 0.1M
2023-07-07 123.49 125.45 122.52 123.30 0.0M
2023-07-06 124.86 125.06 123.10 124.08 0.1M
2023-07-05 129.36 129.36 124.53 126.03 0.1M
2023-07-04 129.36 129.36 127.53 128.57 0.1M
2023-07-03 131.87 135.61 127.60 129.36 0.1M
2023-06-30 131.04 135.22 131.04 132.29 0.1M
2023-06-29 131.90 132.87 131.70 132.87 0.1M
2023-06-28 133.74 134.05 132.48 132.48 0.0M
2023-06-27 137.84 139.32 132.68 132.68 0.3M
2023-06-26 127.40 137.17 127.40 137.17 0.6M
2023-06-23 131.50 132.87 128.50 132.87 0.2M
2023-06-22 136.59 136.59 129.16 129.16 0.2M
2023-06-21 130.72 135.22 130.72 133.46 0.1M
2023-06-20 132.66 134.05 132.35 134.05 0.2M
2023-06-19 136.59 136.59 131.90 133.85 0.1M
2023-06-16 132.87 133.07 131.90 132.87 0.3M
2023-06-15 132.09 133.85 131.90 133.07 0.1M
2023-06-14 131.63 133.07 131.33 132.29 0.3M
2023-06-13 136.98 137.17 131.31 132.68 0.4M
2023-06-12 137.82 138.43 136.78 136.78 0.1M
2023-06-09 141.47 141.47 137.37 137.56 0.0M
2023-06-08 137.39 138.73 136.78 138.73 0.1M
2023-06-07 140.30 141.47 138.12 138.93 0.1M
2023-06-06 137.56 139.29 136.78 137.95 0.2M
2023-06-05 141.27 141.27 135.95 136.78 1.2M
2023-06-02 136.78 140.75 135.84 137.76 0.6M
2023-06-01 140.10 140.49 136.78 137.17 0.1M
2023-05-31 140.49 142.25 136.78 137.56 0.6M
2023-05-30 131.70 143.23 129.36 143.23 0.2M
2023-05-26 125.84 132.09 124.47 132.09 0.3M
2023-05-25 122.36 124.86 121.39 122.32 0.5M
2023-05-24 123.10 123.10 120.76 121.15 0.9M
2023-05-23 121.69 122.32 119.98 120.95 0.2M
2023-05-22 118.55 120.95 118.41 120.76 0.2M
2023-05-19 117.83 118.22 116.86 118.22 0.1M
2023-05-18 116.85 117.63 116.65 117.44 0.1M
2023-05-17 116.46 116.85 115.60 116.46 0.0M
2023-05-16 118.61 118.61 116.07 116.07 0.2M
2023-05-15 114.50 118.80 114.50 118.61 0.1M
2023-05-12 116.85 118.61 115.09 118.02 0.1M
2023-05-11 118.41 119.00 115.68 115.68 0.1M
2023-05-10 123.28 123.28 119.19 119.19 0.1M
2023-05-09 124.86 124.86 120.56 122.13 0.3M
2023-05-05 122.32 125.25 122.32 124.86 0.5M
2023-05-04 126.03 126.03 123.88 124.86 0.7M
2023-05-03 128.96 128.96 125.11 125.84 1.1M
2023-05-02 124.42 128.77 124.37 127.79 0.2M
2023-04-28 123.49 124.67 122.32 123.49 0.2M
2023-04-27 122.13 123.88 120.76 123.30 0.3M
2023-04-26 120.17 120.56 120.17 120.17 0.4M
2023-04-25 120.17 120.56 120.17 120.56 0.3M
2023-04-24 119.39 120.76 119.39 120.17 0.2M
2023-04-21 120.17 121.34 117.24 120.17 1.9M
2023-04-20 118.38 120.76 118.38 120.17 0.3M
2023-04-19 120.72 121.93 119.19 120.76 0.2M
2023-04-18 120.17 121.34 118.41 121.34 0.4M
2023-04-17 118.97 120.76 118.30 120.17 1.3M
2023-04-14 120.01 120.56 118.41 120.17 0.9M
2023-04-13 119.42 121.15 119.19 119.19 0.9M
2023-04-12 118.22 119.59 117.44 118.61 0.2M
2023-04-11 119.98 119.98 117.44 118.22 0.2M
2023-04-06 114.90 118.85 114.90 117.83 0.1M
2023-04-05 117.51 117.51 113.47 115.29 0.4M
2023-04-04 109.82 115.29 107.47 113.92 0.4M
2023-04-03 107.67 112.75 107.67 112.75 0.2M
2023-03-31 111.09 111.09 108.90 110.40 0.2M
2023-03-30 107.67 111.38 107.36 111.38 0.3M
2023-03-29 105.32 107.47 105.32 107.47 0.4M
2023-03-28 104.73 105.91 104.73 105.71 1.1M
2023-03-27 104.54 105.32 102.59 105.13 0.5M
2023-03-24 105.13 105.13 102.59 103.95 0.2M
2023-03-23 102.39 104.54 102.01 103.76 0.3M
2023-03-22 103.02 104.54 102.98 104.54 0.3M
2023-03-21 102.59 103.37 101.61 103.37 0.2M
2023-03-20 99.65 102.00 99.65 102.00 0.4M
2023-03-17 99.65 102.00 99.31 102.00 0.7M
2023-03-16 96.94 99.65 96.72 98.87 0.2M
2023-03-15 97.05 97.51 91.11 96.33 0.5M
2023-03-14 93.79 97.11 92.00 96.53 0.6M
2023-03-13 95.36 98.87 91.06 94.48 0.3M
2023-03-10 98.72 99.65 93.89 94.96 0.1M
2023-03-09 97.70 99.26 96.82 96.82 0.1M
2023-03-08 98.68 98.68 97.70 97.70 0.1M
2023-03-07 98.87 99.65 97.70 98.68 0.2M
2023-03-06 97.56 98.29 96.72 97.90 0.1M
2023-03-03 98.09 98.31 97.11 97.70 0.0M
2023-03-02 96.72 99.26 96.43 96.92 0.1M
2023-03-01 98.48 98.48 96.29 96.72 0.1M
2023-02-28 98.68 99.26 96.72 97.70 0.2M
2023-02-27 98.68 98.68 95.16 97.70 2.2M
2023-02-24 96.49 96.49 93.30 95.26 0.5M
2023-02-23 96.72 96.72 93.79 93.99 0.1M
2023-02-22 96.36 98.48 93.21 93.60 0.2M
2023-02-21 98.48 98.48 95.36 95.75 0.1M
2023-02-20 95.26 98.15 95.26 95.75 0.2M
2023-02-17 96.88 97.00 95.75 96.04 0.1M
2023-02-16 97.31 97.60 94.96 96.33 0.1M
2023-02-15 95.62 97.02 94.70 95.45 0.3M
2023-02-14 95.98 95.98 94.57 94.77 0.1M
2023-02-13 97.60 97.60 94.28 94.96 0.1M
2023-02-10 95.56 96.30 93.79 93.79 0.2M
2023-02-09 95.75 96.23 95.36 95.75 0.2M
2023-02-08 96.14 97.21 95.45 96.14 0.2M
2023-02-07 97.70 97.70 94.50 95.55 0.2M
2023-02-06 99.46 99.46 96.43 97.21 0.2M
2023-02-03 102.39 102.39 97.70 97.90 0.3M
2023-02-02 98.56 101.80 97.21 100.24 1.1M
2023-02-01 101.26 101.26 96.14 96.14 0.2M
2023-01-31 99.07 101.22 96.63 100.63 0.2M
2023-01-30 100.63 100.63 96.04 96.92 0.2M
2023-01-27 96.33 98.68 95.06 97.11 0.6M
2023-01-26 92.82 94.67 90.96 92.91 4.7M
2023-01-25 94.67 96.43 89.88 91.84 3.1M
2023-01-24 94.96 96.53 94.67 94.67 0.1M
2023-01-23 94.38 97.41 94.38 95.36 0.0M
2023-01-20 97.49 97.49 94.38 94.38 0.2M
2023-01-19 97.41 97.60 94.63 95.94 0.2M
2023-01-18 96.19 97.02 94.48 94.48 0.3M
2023-01-17 98.46 98.87 95.36 95.65 1.0M
2023-01-16 94.67 98.48 94.57 97.51 0.8M
2023-01-13 96.92 97.90 94.67 94.67 1.3M
2023-01-12 99.18 101.41 96.92 97.41 0.1M
2023-01-11 100.63 102.59 95.75 99.65 2.3M
2023-01-10 105.51 105.91 103.95 104.54 0.2M
2023-01-09 104.73 105.52 103.37 104.54 0.1M
2023-01-06 105.71 105.71 104.49 104.54 1.1M
2023-01-05 105.18 105.71 103.95 104.54 0.3M
2023-01-04 105.71 105.71 103.17 105.71 0.1M
2023-01-03 103.56 105.71 101.61 103.56 0.3M