SDL (SDL) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. SDL

Date Open High Low Close* Volume
25/09/2013 331.25p 332.00p 326.25p 330.00p 60166
24/09/2013 335.75p 335.75p 326.25p 332.00p 77619
23/09/2013 336.00p 337.50p 332.28p 335.25p 54697
20/09/2013 337.50p 340.00p 334.29p 337.00p 73347
19/09/2013 340.00p 340.00p 336.46p 340.00p 132209
18/09/2013 347.25p 347.25p 335.00p 339.50p 724620
17/09/2013 338.75p 348.00p 334.00p 340.50p 55992
16/09/2013 350.00p 350.00p 346.50p 348.00p 356912
13/09/2013 346.50p 349.75p 345.25p 348.25p 16881
12/09/2013 347.25p 350.00p 345.50p 346.25p 35470
11/09/2013 354.50p 354.50p 345.75p 350.00p 416412
10/09/2013 352.50p 352.57p 345.50p 350.00p 82745
09/09/2013 342.50p 349.50p 340.00p 345.50p 138125
06/09/2013 355.00p 355.00p 339.25p 341.50p 131341
05/09/2013 349.75p 350.00p 340.90p 350.00p 53524
04/09/2013 347.75p 352.75p 343.00p 347.75p 137471
03/09/2013 358.50p 358.50p 351.50p 352.75p 33326
02/09/2013 362.00p 362.00p 348.50p 351.00p 35860
30/08/2013 349.50p 354.00p 348.50p 350.00p 91808
29/08/2013 352.00p 357.50p 350.00p 351.00p 66478
28/08/2013 352.75p 354.00p 348.11p 351.50p 30255
27/08/2013 351.50p 357.50p 351.00p 352.50p 62469
23/08/2013 346.75p 353.75p 345.75p 351.00p 127829
22/08/2013 350.00p 355.00p 348.75p 350.75p 46820
21/08/2013 348.50p 353.25p 348.25p 351.00p 143866
20/08/2013 355.75p 356.50p 350.00p 351.00p 64853
19/08/2013 359.75p 359.75p 355.00p 356.50p 55111
16/08/2013 356.25p 356.98p 353.25p 355.00p 81753
15/08/2013 357.50p 360.00p 353.50p 355.25p 58238
14/08/2013 358.25p 360.25p 357.25p 357.50p 55680
13/08/2013 347.25p 357.25p 346.00p 357.25p 103123
12/08/2013 350.50p 350.50p 345.00p 346.00p 121091
09/08/2013 350.00p 352.75p 343.00p 349.25p 148072
08/08/2013 355.50p 361.75p 352.25p 352.25p 681446
07/08/2013 340.50p 358.50p 337.25p 357.00p 344189
06/08/2013 320.00p 337.25p 315.25p 337.25p 223011
05/08/2013 323.00p 325.00p 320.00p 323.00p 647488
02/08/2013 329.75p 329.75p 316.75p 322.00p 72474
01/08/2013 330.75p 331.50p 323.25p 324.00p 524681
31/07/2013 315.00p 331.75p 314.50p 331.75p 746321
30/07/2013 315.75p 316.58p 312.25p 314.50p 43481
29/07/2013 308.00p 316.50p 305.25p 314.50p 64696
26/07/2013 312.00p 314.00p 304.00p 306.75p 148125
25/07/2013 296.50p 317.50p 291.50p 312.75p 948734
24/07/2013 299.00p 302.75p 293.25p 295.00p 146064
23/07/2013 302.50p 303.75p 293.00p 300.50p 56647
22/07/2013 304.00p 305.70p 300.00p 301.00p 43539
19/07/2013 302.75p 304.75p 298.50p 302.50p 43420
18/07/2013 305.00p 307.75p 301.25p 301.50p 55294
17/07/2013 302.00p 304.75p 297.00p 304.75p 142161
16/07/2013 291.25p 306.15p 291.25p 300.50p 101110
15/07/2013 292.75p 302.00p 290.00p 302.00p 165320
12/07/2013 295.75p 304.50p 288.00p 291.00p 239122
11/07/2013 304.00p 304.00p 291.75p 293.25p 157896
10/07/2013 306.50p 309.30p 295.50p 304.00p 830183
09/07/2013 299.75p 307.25p 298.21p 307.00p 733421
08/07/2013 293.25p 300.00p 290.75p 299.25p 343979
05/07/2013 294.50p 296.75p 289.50p 290.75p 67786
04/07/2013 289.25p 294.50p 288.00p 289.00p 281774
03/07/2013 289.00p 292.75p 285.25p 291.00p 105685
02/07/2013 286.00p 288.75p 285.00p 287.00p 2450220
01/07/2013 289.75p 291.48p 285.00p 285.00p 224551
28/06/2013 282.25p 288.75p 275.50p 288.00p 816084
27/06/2013 278.00p 284.00p 274.25p 284.00p 80903
26/06/2013 279.25p 282.50p 273.25p 275.00p 264772
25/06/2013 283.75p 287.25p 279.36p 280.25p 305162
24/06/2013 283.25p 292.50p 275.00p 285.00p 321946
21/06/2013 285.30p 292.20p 280.50p 284.30p 1240395
20/06/2013 294.10p 294.30p 285.00p 288.10p 503820
19/06/2013 284.50p 305.00p 271.00p 293.50p 1986504
18/06/2013 265.00p 276.00p 244.50p 271.00p 8677256
17/06/2013 389.90p 389.90p 385.43p 386.50p 46075
14/06/2013 380.80p 390.16p 380.80p 387.00p 55109
13/06/2013 382.30p 384.70p 374.27p 381.90p 112536
12/06/2013 386.00p 387.70p 382.30p 382.30p 94045
11/06/2013 388.00p 390.20p 381.30p 381.60p 71440
10/06/2013 393.60p 393.60p 387.90p 389.00p 36142
07/06/2013 389.80p 395.59p 385.00p 389.30p 100151
06/06/2013 384.90p 389.40p 383.00p 387.00p 94465
05/06/2013 377.10p 385.10p 377.10p 383.00p 107570
04/06/2013 382.90p 382.90p 375.00p 380.00p 76068
03/06/2013 380.10p 382.70p 377.10p 377.30p 82596
31/05/2013 377.90p 383.40p 373.50p 382.70p 91343
30/05/2013 370.60p 384.00p 370.00p 380.40p 206566
29/05/2013 368.50p 372.00p 360.70p 370.00p 205258
28/05/2013 369.40p 374.00p 363.10p 372.00p 157048
24/05/2013 365.00p 367.20p 358.90p 366.00p 114821
23/05/2013 366.30p 366.60p 354.50p 365.00p 127594
22/05/2013 355.00p 368.98p 345.00p 368.00p 6179195
21/05/2013 355.00p 357.10p 347.44p 354.00p 422706
20/05/2013 354.90p 354.90p 348.00p 350.60p 53357
17/05/2013 357.50p 364.14p 345.90p 351.30p 516189
16/05/2013 354.10p 354.10p 343.00p 350.20p 291386
15/05/2013 356.10p 358.80p 348.00p 351.20p 817255
14/05/2013 361.50p 361.50p 355.00p 356.90p 841373
13/05/2013 362.10p 363.00p 357.60p 358.10p 113208
10/05/2013 366.00p 369.61p 360.70p 363.00p 106847
09/05/2013 371.00p 371.00p 361.00p 364.00p 90121
08/05/2013 364.60p 365.70p 360.10p 364.00p 86381
07/05/2013 363.30p 364.70p 360.11p 361.00p 44684
03/05/2013 364.80p 369.90p 360.00p 364.00p 123895
02/05/2013 376.00p 376.00p 355.00p 362.20p 462354
01/05/2013 366.20p 368.90p 359.50p 368.60p 280151
30/04/2013 368.00p 370.53p 360.20p 363.90p 199276
29/04/2013 378.60p 378.60p 365.00p 369.00p 32968
26/04/2013 373.10p 373.10p 357.00p 369.90p 719006
25/04/2013 374.00p 385.10p 362.40p 365.10p 716271
24/04/2013 380.00p 388.20p 372.10p 385.10p 97138
23/04/2013 384.10p 386.60p 374.80p 386.60p 178166
22/04/2013 390.10p 391.57p 374.90p 384.90p 62209
19/04/2013 403.70p 403.70p 384.20p 384.20p 80572
18/04/2013 403.00p 405.60p 393.00p 393.90p 79904
17/04/2013 424.90p 424.90p 400.80p 400.80p 157544
16/04/2013 421.20p 423.90p 419.90p 419.90p 221976
15/04/2013 423.20p 423.20p 419.16p 420.10p 195897
12/04/2013 420.40p 426.20p 420.00p 420.10p 106460
11/04/2013 408.00p 421.36p 407.50p 420.00p 317013
10/04/2013 402.00p 412.67p 401.23p 406.80p 108857
09/04/2013 395.70p 406.40p 390.88p 406.10p 156967
08/04/2013 385.00p 405.32p 385.00p 396.00p 202597
05/04/2013 400.00p 410.56p 400.00p 404.00p 70817
04/04/2013 416.00p 418.70p 398.00p 404.20p 194055
03/04/2013 392.60p 409.00p 389.87p 408.90p 360897
02/04/2013 405.00p 405.00p 387.53p 390.00p 115605
28/03/2013 410.30p 412.90p 393.90p 393.90p 365539
27/03/2013 412.70p 416.20p 400.00p 408.90p 99825
26/03/2013 428.70p 428.70p 410.10p 411.00p 210747
25/03/2013 424.30p 429.40p 417.60p 418.00p 93017
22/03/2013 442.80p 442.80p 415.00p 425.00p 392866
21/03/2013 455.00p 461.42p 440.10p 441.60p 96297
20/03/2013 469.20p 472.80p 458.20p 460.00p 54711
19/03/2013 459.80p 467.90p 457.42p 467.80p 77437
18/03/2013 457.70p 467.80p 454.60p 467.80p 207879
15/03/2013 471.50p 473.24p 457.94p 469.50p 1288861
14/03/2013 468.40p 473.10p 458.80p 470.00p 421331
13/03/2013 441.00p 459.30p 441.00p 458.80p 1879711
12/03/2013 455.00p 499.10p 434.00p 444.00p 2274340
11/03/2013 493.60p 499.40p 485.59p 499.10p 165940
08/03/2013 501.50p 501.50p 495.50p 497.00p 53620
07/03/2013 502.50p 506.00p 497.10p 500.00p 72041
06/03/2013 508.00p 508.00p 501.50p 505.50p 173569
05/03/2013 505.00p 510.00p 502.18p 507.00p 111728
04/03/2013 523.50p 523.50p 502.50p 503.00p 187393
01/03/2013 524.00p 524.29p 515.00p 521.00p 22769
28/02/2013 526.00p 526.00p 517.00p 520.00p 53024
27/02/2013 522.00p 526.00p 521.12p 525.00p 38027
26/02/2013 528.00p 532.00p 517.50p 525.50p 43754
25/02/2013 530.00p 535.00p 528.50p 532.00p 22087
22/02/2013 533.00p 533.00p 528.50p 530.00p 289738
21/02/2013 535.00p 543.00p 528.44p 530.00p 100943
20/02/2013 540.00p 543.00p 535.12p 543.00p 41385
19/02/2013 540.00p 543.50p 535.00p 540.50p 24880
18/02/2013 538.00p 541.00p 530.50p 537.00p 12422
15/02/2013 541.50p 551.50p 538.43p 541.00p 71323
14/02/2013 555.00p 555.00p 538.00p 539.50p 107737
13/02/2013 544.50p 557.00p 541.70p 553.00p 98105
12/02/2013 542.00p 548.00p 539.62p 546.00p 168395
11/02/2013 534.00p 540.00p 527.30p 540.00p 15295
08/02/2013 534.00p 541.00p 530.50p 533.00p 91004
07/02/2013 540.50p 550.00p 531.00p 533.50p 172179
06/02/2013 529.50p 540.50p 529.50p 538.50p 67563
05/02/2013 528.50p 529.00p 503.50p 528.00p 56381
04/02/2013 535.00p 544.00p 529.00p 529.00p 57975
01/02/2013 528.50p 536.06p 524.50p 532.50p 141614
31/01/2013 525.00p 526.50p 518.50p 524.50p 42499
30/01/2013 515.50p 524.00p 510.99p 520.00p 59726
29/01/2013 514.00p 523.50p 514.00p 515.00p 188969
28/01/2013 504.00p 519.00p 497.50p 513.00p 1076283
25/01/2013 497.00p 500.50p 490.00p 499.20p 242881
24/01/2013 500.00p 500.00p 491.00p 491.00p 54338
23/01/2013 495.00p 499.60p 492.00p 495.00p 16703
22/01/2013 503.00p 504.00p 492.90p 493.00p 47174
21/01/2013 488.40p 502.50p 488.40p 502.50p 24163
18/01/2013 500.00p 510.50p 492.06p 500.00p 155220
17/01/2013 510.00p 510.00p 490.50p 499.50p 163618
16/01/2013 522.00p 522.00p 510.00p 513.00p 47659
15/01/2013 522.00p 524.50p 515.50p 520.00p 150928
14/01/2013 533.00p 533.00p 518.00p 521.50p 456762
11/01/2013 527.00p 539.50p 525.50p 530.00p 53641
10/01/2013 529.50p 531.00p 520.50p 524.50p 39588
09/01/2013 530.50p 535.00p 521.50p 523.00p 78087
08/01/2013 530.50p 543.50p 526.50p 528.00p 70581
07/01/2013 531.00p 534.00p 520.50p 530.00p 51287
04/01/2013 531.00p 539.50p 527.50p 528.00p 46830
03/01/2013 518.50p 539.61p 518.26p 534.50p 110606
02/01/2013 509.50p 525.50p 509.50p 517.50p 97797
31/12/2012 498.00p 513.50p 493.90p 512.50p 29785
28/12/2012 496.90p 510.50p 496.90p 505.00p 103615
27/12/2012 493.00p 499.50p 489.71p 496.70p 66830
24/12/2012 492.60p 502.00p 492.50p 497.00p 13378
21/12/2012 486.50p 494.00p 483.00p 493.00p 193832
20/12/2012 483.50p 494.38p 479.80p 490.10p 72182
19/12/2012 479.80p 490.00p 479.80p 488.00p 77971
18/12/2012 487.00p 487.00p 474.78p 481.10p 112194
17/12/2012 479.00p 483.00p 474.75p 479.10p 247374
14/12/2012 478.90p 488.00p 471.30p 476.70p 141071
13/12/2012 476.00p 480.00p 470.41p 478.10p 158638
12/12/2012 480.00p 480.00p 471.40p 474.00p 82090
11/12/2012 471.50p 477.01p 470.70p 471.00p 137751
10/12/2012 471.50p 479.30p 470.10p 472.80p 62313

*Close Price adjusted for both dividends and splits