Sabre Insurance Group (LON:SBRE) Price Performance
- 1 Month
Performance - -3.15%
- 3 Month
Performance - +1.65%
- Year-To-Date
Performance - +16.97%
- 1 Year
Performance - -17.94%
Sabre Insurance Group (LON SBRE) Stock Chart for Wednesday, May, 18, 2022
Charts Provided by TradingView.
Sabre Insurance Group (LON:SBRE) Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|
05/17/2022 | GBX 209 | GBX 213 +1.91% | GBX 213.50 | GBX 209.30 | 296,646 shs | £532.50 million |
05/16/2022 | GBX 205.50 | GBX 209 +1.70% | GBX 209.50 | GBX 204.50 | 129,601 shs | £522.50 million |
05/13/2022 | GBX 207 | GBX 203.50 -1.69% | GBX 209.50 | GBX 203 | 95,900 shs | £508.75 million |
05/12/2022 | GBX 204.50 | GBX 207 +1.22% | GBX 212.50 | GBX 203.88 | 60,044 shs | £517.50 million |
05/11/2022 | GBX 204 | GBX 204.50 +0.25% | GBX 208 | GBX 203 | 1.51 million shs | £511.25 million |
05/10/2022 | GBX 205.19 | GBX 204 -0.58% | GBX 207.75 | GBX 203.50 | 130,821 shs | £510 million |
05/09/2022 | GBX 205.50 | GBX 205.19 -0.15% | GBX 206.50 | GBX 201.94 | 138,355 shs | £512.97 million |
05/06/2022 | GBX 204.50 | GBX 205.50 +0.49% | GBX 206.50 | GBX 203.80 | 79,223 shs | £513.75 million |
05/05/2022 | GBX 210 | GBX 204.50 -2.62% | GBX 211.37 | GBX 203 | 191,663 shs | £511.25 million |
05/04/2022 | GBX 213.50 | GBX 210 -1.64% | GBX 213 | GBX 208.50 | 118,458 shs | £525 million |
|
05/03/2022 | GBX 210 | GBX 213.50 +1.67% | GBX 215 | GBX 210 | 157,140 shs | £533.75 million |
05/02/2022 | GBX 210 | GBX 210 | GBX 214 | GBX 209.83 | 89,589 shs | £525 million |
04/29/2022 | GBX 212 | GBX 210 -0.94% | GBX 214 | GBX 209.83 | 89,591 shs | £525 million |
04/28/2022 | GBX 218.50 | GBX 212 -2.97% | GBX 215.50 | GBX 209 | 170,234 shs | £530 million |
04/27/2022 | GBX 216 | GBX 218.50 +1.16% | GBX 220.50 | GBX 211.80 | 113,112 shs | £546.25 million |
04/26/2022 | GBX 215.50 | GBX 216 +0.23% | GBX 217.50 | GBX 213 | 186,377 shs | £540 million |
04/25/2022 | GBX 217.50 | GBX 215.50 -0.92% | GBX 219 | GBX 213.35 | 75,128 shs | £538.75 million |
04/22/2022 | GBX 217 | GBX 217.50 +0.23% | GBX 222 | GBX 214.24 | 255,182 shs | £543.75 million |
04/21/2022 | GBX 215 | GBX 217 +0.93% | GBX 220.19 | GBX 214.50 | 376,162 shs | £542.50 million |
04/20/2022 | GBX 216.70 | GBX 215 -0.78% | GBX 216.50 | GBX 213.50 | 231,569 shs | £537.50 million |
04/19/2022 | GBX 222 | GBX 216.70 -2.39% | GBX 224 | GBX 210.35 | 147,237 shs | £541.75 million |
04/18/2022 | GBX 222 | GBX 222 | GBX 226.50 | GBX 212.34 | 140,997 shs | £555 million |
04/15/2022 | GBX 212.34 | GBX 222 +4.55% | GBX 226.50 | GBX 212.34 | 140,997 shs | £555 million |
04/14/2022 | GBX 225 | GBX 212.34 -5.63% | GBX 226.50 | GBX 212.34 | 140,999 shs | £530.85 million |
04/13/2022 | GBX 229 | GBX 225 -1.75% | GBX 231 | GBX 223.75 | 134,402 shs | £562.50 million |
04/12/2022 | GBX 227.50 | GBX 229 +0.66% | GBX 229 | GBX 222 | 1.36 million shs | £572.50 million |
04/11/2022 | GBX 230 | GBX 227.50 -1.09% | GBX 231 | GBX 227 | 160,008 shs | £568.75 million |
04/08/2022 | GBX 226.50 | GBX 230 +1.55% | GBX 234.50 | GBX 227.50 | 222,803 shs | £575 million |
04/07/2022 | GBX 237 | GBX 226.50 -4.43% | GBX 242 | GBX 226.50 | 635,225 shs | £566.25 million |
04/06/2022 | GBX 237 | GBX 237 | GBX 239.17 | GBX 235 | 212,389 shs | £592.50 million |
04/05/2022 | GBX 235 | GBX 237 +0.85% | GBX 237.50 | GBX 233 | 106,972 shs | £592.50 million |
04/04/2022 | GBX 238.50 | GBX 235 -1.47% | GBX 242.50 | GBX 233 | 189,408 shs | £587.50 million |
04/01/2022 | GBX 232 | GBX 238.50 +2.80% | GBX 238.50 | GBX 234 | 198,422 shs | £596.25 million |
03/31/2022 | GBX 227.50 | GBX 232 +1.98% | GBX 232 | GBX 228 | 140,750 shs | £580 million |
03/30/2022 | GBX 227 | GBX 227.50 +0.22% | GBX 232.50 | GBX 224.50 | 186,679 shs | £568.75 million |
03/29/2022 | GBX 225 | GBX 227 +0.89% | GBX 228.50 | GBX 223.50 | 149,132 shs | £567.50 million |
03/28/2022 | GBX 226.50 | GBX 225 -0.66% | GBX 229.50 | GBX 223 | 226,437 shs | £562.50 million |
03/25/2022 | GBX 220.50 | GBX 226.50 +2.72% | GBX 226.50 | GBX 219.50 | 183,754 shs | £566.25 million |
03/24/2022 | GBX 223.50 | GBX 220.50 -1.34% | GBX 225.04 | GBX 220.50 | 53,019 shs | £551.25 million |
03/23/2022 | GBX 224 | GBX 223.50 -0.22% | GBX 227.50 | GBX 220.50 | 95,453 shs | £558.75 million |
03/22/2022 | GBX 214 | GBX 224 +4.67% | GBX 224.50 | GBX 214 | 486,452 shs | £560 million |
03/21/2022 | GBX 204 | GBX 214 +4.90% | GBX 214 | GBX 205 | 261,311 shs | £535 million |
03/18/2022 | GBX 203 | GBX 204 +0.49% | GBX 206.50 | GBX 201.50 | 445,220 shs | £510 million |
03/18/2022 | GBX 203 | GBX 204 +0.49% | GBX 206.50 | GBX 201.50 | 445,220 shs | £510 million |
03/17/2022 | GBX 204 | GBX 203 -0.49% | GBX 204.50 | GBX 202.50 | 235,480 shs | £507.50 million |
03/16/2022 | GBX 203 | GBX 204 +0.49% | GBX 207 | GBX 202.50 | 248,771 shs | £510 million |
03/15/2022 | GBX 205 | GBX 203 -0.98% | GBX 207 | GBX 201.50 | 286,779 shs | £507.50 million |
03/14/2022 | GBX 197.40 | GBX 205 +3.85% | GBX 206 | GBX 195.60 | 850,612 shs | £512.50 million |
03/11/2022 | GBX 200 | GBX 197.40 -1.30% | GBX 201.50 | GBX 197 | 262,503 shs | £493.50 million |
03/10/2022 | GBX 198.20 | GBX 200 +0.91% | GBX 207 | GBX 198 | 93,942 shs | £500 million |
03/09/2022 | GBX 197.20 | GBX 198.20 +0.51% | GBX 201 | GBX 196.80 | 87,636 shs | £495.50 million |
03/08/2022 | GBX 192 | GBX 197.20 +2.71% | GBX 197.60 | GBX 191.40 | 124,969 shs | £493 million |
03/07/2022 | GBX 194.20 | GBX 192 -1.13% | GBX 194.80 | GBX 186.20 | 223,766 shs | £480 million |
03/04/2022 | GBX 198 | GBX 194.20 -1.92% | GBX 200 | GBX 192.80 | 160,688 shs | £485.50 million |
03/03/2022 | GBX 206.50 | GBX 198 -4.12% | GBX 208 | GBX 197.18 | 535,049 shs | £495 million |
03/02/2022 | GBX 205 | GBX 206.50 +0.73% | GBX 210.50 | GBX 204.50 | 171,815 shs | £516.25 million |
03/01/2022 | GBX 210.50 | GBX 205 -2.61% | GBX 211.50 | GBX 205 | 87,183 shs | £512.50 million |
02/28/2022 | GBX 212.50 | GBX 210.50 -0.94% | GBX 213 | GBX 208 | 628,974 shs | £526.25 million |
02/25/2022 | GBX 205.50 | GBX 212.50 +3.41% | GBX 212.50 | GBX 204.50 | 291,126 shs | £531.25 million |
02/24/2022 | GBX 214.50 | GBX 205.50 -4.20% | GBX 214.50 | GBX 205 | 180,193 shs | £513.75 million |
02/23/2022 | GBX 212 | GBX 214.50 +1.18% | GBX 215.50 | GBX 211.50 | 57,087 shs | £536.25 million |
02/22/2022 | GBX 211 | GBX 212 +0.47% | GBX 213 | GBX 202 | 140,494 shs | £530 million |
02/21/2022 | GBX 211.50 | GBX 211 -0.24% | GBX 212.50 | GBX 207.50 | 184,498 shs | £527.50 million |
02/18/2022 | GBX 212 | GBX 211.50 -0.24% | GBX 217.88 | GBX 208.50 | 98,615 shs | £528.75 million |
02/17/2022 | GBX 215 | GBX 212 -1.40% | GBX 216 | GBX 211.24 | 94,029 shs | £530 million |