SDL (SDL) Share Price

Technology Sector

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

Date Open High Low Close* Volume
12/05/2011 675.00p 681.00p 672.00p 672.00p 108544
11/05/2011 678.00p 682.00p 672.73p 675.00p 39813
10/05/2011 670.50p 684.00p 668.03p 680.00p 109407
09/05/2011 668.00p 676.00p 666.00p 670.00p 139395
06/05/2011 660.50p 668.50p 660.00p 668.00p 223165
05/05/2011 670.00p 676.00p 661.00p 669.50p 69813
04/05/2011 647.50p 680.50p 647.50p 675.00p 160389
03/05/2011 645.00p 662.00p 645.00p 655.50p 58421
28/04/2011 657.00p 662.00p 645.00p 648.00p 55682
27/04/2011 643.00p 655.00p 641.00p 655.00p 97183
26/04/2011 639.00p 643.00p 631.48p 641.00p 100131
21/04/2011 649.50p 649.50p 629.15p 632.00p 246371
20/04/2011 642.50p 642.50p 633.00p 635.00p 184933
19/04/2011 642.50p 642.50p 630.00p 632.00p 1010085
18/04/2011 652.50p 653.00p 634.50p 635.50p 27174
15/04/2011 646.00p 657.00p 643.24p 650.00p 53457
14/04/2011 631.00p 659.50p 629.50p 655.00p 93419
13/04/2011 619.50p 637.00p 611.50p 635.00p 83399
12/04/2011 630.50p 630.50p 608.50p 613.00p 110461
11/04/2011 653.50p 653.50p 626.50p 629.50p 33412
08/04/2011 651.50p 655.86p 650.00p 650.00p 56949
07/04/2011 665.00p 670.00p 649.50p 654.50p 70358
06/04/2011 655.00p 670.26p 654.34p 663.00p 81744
05/04/2011 655.00p 655.50p 649.50p 651.00p 52232
04/04/2011 655.00p 659.50p 649.00p 653.50p 84730
01/04/2011 659.50p 659.50p 641.93p 655.50p 84712
31/03/2011 671.00p 677.50p 648.00p 650.00p 116671
30/03/2011 670.00p 670.00p 661.44p 665.50p 25303
29/03/2011 670.50p 674.50p 662.00p 663.00p 54900
28/03/2011 665.00p 670.00p 657.00p 665.50p 161729
25/03/2011 682.50p 682.50p 658.00p 663.00p 147991
24/03/2011 662.00p 680.00p 662.00p 674.50p 316418
23/03/2011 661.00p 670.00p 661.00p 670.00p 46344
22/03/2011 662.50p 670.00p 660.00p 670.00p 122203
21/03/2011 670.00p 670.67p 663.50p 665.00p 160682
18/03/2011 677.50p 677.50p 665.00p 669.00p 284929
17/03/2011 655.00p 673.50p 649.00p 669.50p 1041673
16/03/2011 657.00p 657.00p 640.50p 655.00p 253470
15/03/2011 652.50p 652.50p 637.50p 645.00p 79801
14/03/2011 652.50p 660.00p 650.00p 652.50p 44309
11/03/2011 663.00p 668.00p 655.50p 655.50p 97746
10/03/2011 670.00p 676.00p 668.00p 671.50p 44011
09/03/2011 665.00p 677.50p 665.00p 676.00p 86253
08/03/2011 657.50p 672.50p 650.50p 670.00p 104649
07/03/2011 644.50p 659.00p 642.00p 650.00p 807331
04/03/2011 635.00p 645.00p 626.00p 633.50p 153908
03/03/2011 620.00p 631.00p 616.00p 630.00p 305239
02/03/2011 631.50p 632.50p 620.00p 620.00p 59019
01/03/2011 629.50p 642.50p 628.50p 629.50p 27279
28/02/2011 635.00p 645.00p 632.25p 638.00p 35869
25/02/2011 641.00p 641.00p 632.50p 638.00p 20783
24/02/2011 646.50p 646.50p 622.00p 629.00p 65345
23/02/2011 646.50p 654.58p 640.50p 640.50p 36279
22/02/2011 662.00p 663.50p 651.50p 651.50p 58983
21/02/2011 675.00p 675.54p 660.00p 664.50p 196272
18/02/2011 677.00p 681.00p 666.50p 678.50p 227330
17/02/2011 668.50p 681.00p 663.00p 674.00p 258105
16/02/2011 663.50p 669.00p 652.98p 669.00p 57011
15/02/2011 651.32p 661.00p 650.00p 656.50p 427520
14/02/2011 640.50p 673.00p 640.50p 656.50p 64330
11/02/2011 635.00p 656.50p 635.00p 656.50p 133602
10/02/2011 623.50p 636.00p 623.50p 631.00p 80735
09/02/2011 625.00p 639.00p 625.00p 633.00p 107805
08/02/2011 624.00p 637.00p 624.00p 624.50p 37368
07/02/2011 626.00p 630.50p 618.50p 630.50p 26503
04/02/2011 628.00p 628.00p 618.50p 619.50p 52999
03/02/2011 637.50p 645.00p 616.00p 621.50p 415937
02/02/2011 622.50p 646.00p 620.24p 646.00p 289842
01/02/2011 610.00p 625.00p 608.00p 625.00p 36730
31/01/2011 614.00p 615.50p 604.50p 614.00p 20999
28/01/2011 608.50p 614.50p 605.50p 612.50p 35500
27/01/2011 610.00p 623.00p 610.00p 618.50p 16211
26/01/2011 608.50p 619.50p 608.00p 612.00p 337763
25/01/2011 595.00p 607.50p 595.00p 604.00p 252266
24/01/2011 604.50p 608.50p 599.28p 602.00p 124459
21/01/2011 600.00p 604.00p 576.00p 602.50p 343085
20/01/2011 616.50p 616.50p 593.30p 603.50p 146931
19/01/2011 630.00p 632.30p 615.00p 615.00p 21842
18/01/2011 634.50p 634.50p 621.00p 627.00p 26268
17/01/2011 626.50p 645.00p 626.50p 627.00p 91203
14/01/2011 609.50p 619.00p 606.00p 617.50p 283344
13/01/2011 616.00p 616.00p 603.86p 613.00p 113829
12/01/2011 619.00p 620.00p 610.00p 610.00p 105797
11/01/2011 620.00p 620.50p 611.00p 612.50p 42632
10/01/2011 635.50p 635.50p 607.00p 614.00p 37028
07/01/2011 644.50p 646.50p 631.00p 631.00p 63204
06/01/2011 647.00p 650.00p 640.00p 641.50p 168511
05/01/2011 654.50p 654.50p 645.50p 650.00p 31290
04/01/2011 644.00p 655.00p 644.00p 652.50p 109815
31/12/2010 644.00p 650.00p 644.00p 650.00p 13873
30/12/2010 646.00p 650.00p 642.00p 648.00p 17469
29/12/2010 642.00p 651.50p 641.00p 650.00p 32355
24/12/2010 640.00p 649.00p 640.00p 646.00p 60530
23/12/2010 654.00p 655.00p 646.00p 650.00p 50964
22/12/2010 648.00p 653.00p 642.50p 647.00p 22927
21/12/2010 647.50p 655.00p 645.50p 645.50p 234041
20/12/2010 648.00p 657.50p 645.00p 653.00p 42055
17/12/2010 634.50p 660.00p 623.53p 656.00p 258956
16/12/2010 630.00p 631.00p 626.00p 631.00p 76299
15/12/2010 633.00p 633.00p 622.00p 632.00p 107341
14/12/2010 622.00p 631.13p 615.00p 631.00p 91138
13/12/2010 619.00p 623.00p 614.00p 620.00p 254263
10/12/2010 611.50p 620.00p 607.50p 619.00p 110780
09/12/2010 610.00p 622.50p 610.00p 620.00p 171889
08/12/2010 602.00p 611.50p 595.50p 611.50p 175448
07/12/2010 598.50p 606.50p 594.00p 601.00p 104343
06/12/2010 581.50p 600.00p 581.50p 600.00p 37848
03/12/2010 587.00p 588.50p 583.00p 585.00p 201413
02/12/2010 580.00p 592.50p 576.00p 592.50p 47993
01/12/2010 577.00p 580.50p 567.00p 576.50p 48918
30/11/2010 575.00p 579.96p 567.00p 571.00p 112644
29/11/2010 580.00p 583.00p 572.00p 574.00p 121284
26/11/2010 583.50p 583.50p 575.90p 580.00p 49562
25/11/2010 574.00p 584.50p 570.00p 584.50p 76911
24/11/2010 575.00p 578.50p 569.00p 578.50p 43727
23/11/2010 564.00p 575.00p 564.00p 570.00p 134165
22/11/2010 565.00p 572.00p 558.50p 572.00p 68798
19/11/2010 563.50p 565.50p 555.50p 565.50p 10708
18/11/2010 560.50p 564.50p 556.00p 564.50p 17601
17/11/2010 555.00p 559.00p 546.08p 555.00p 22468
16/11/2010 562.50p 568.50p 555.50p 557.00p 32134
15/11/2010 566.50p 567.94p 557.15p 560.00p 407709
12/11/2010 560.50p 565.50p 556.50p 565.00p 90437
11/11/2010 585.00p 585.25p 563.00p 570.50p 155244
10/11/2010 601.50p 601.50p 585.50p 587.50p 247123
09/11/2010 602.00p 603.50p 593.50p 602.00p 50488
08/11/2010 600.00p 602.00p 597.00p 600.00p 31964
05/11/2010 591.50p 600.00p 580.50p 600.00p 1309314
04/11/2010 600.00p 600.00p 586.50p 586.50p 56369
03/11/2010 603.00p 603.00p 592.50p 592.50p 37026
02/11/2010 607.50p 607.50p 600.00p 602.00p 5169
01/11/2010 602.00p 614.50p 601.00p 605.00p 95208
29/10/2010 597.50p 601.00p 584.00p 601.00p 51290
28/10/2010 596.00p 600.00p 587.27p 597.50p 77396
27/10/2010 590.50p 597.00p 589.00p 590.00p 94027
26/10/2010 597.50p 600.00p 589.00p 597.50p 708259
25/10/2010 598.50p 598.50p 590.50p 596.50p 19172
22/10/2010 601.50p 602.50p 586.50p 595.50p 41847
21/10/2010 602.50p 605.00p 591.75p 601.50p 450519
20/10/2010 600.00p 600.00p 596.20p 600.00p 12640
19/10/2010 607.00p 607.00p 599.50p 602.00p 157612
18/10/2010 609.00p 609.00p 600.00p 600.00p 83563
15/10/2010 615.00p 615.00p 600.00p 609.00p 56600
14/10/2010 615.00p 625.00p 613.50p 615.00p 132848
13/10/2010 607.50p 612.00p 599.00p 609.00p 433961
12/10/2010 604.50p 608.50p 599.00p 606.00p 79512
11/10/2010 595.00p 615.00p 594.00p 615.00p 578089
08/10/2010 583.00p 593.65p 581.69p 590.00p 83429
07/10/2010 580.00p 586.00p 577.50p 583.00p 60740
06/10/2010 585.50p 585.50p 570.00p 581.50p 90632
05/10/2010 588.50p 588.50p 581.00p 581.00p 116688
04/10/2010 590.50p 592.50p 585.50p 591.00p 26628
01/10/2010 601.50p 602.00p 593.00p 593.00p 42629
30/09/2010 595.00p 600.00p 595.00p 597.50p 50873
29/09/2010 591.00p 604.50p 591.00p 600.00p 301201
28/09/2010 589.00p 597.50p 587.33p 594.50p 137147
27/09/2010 591.50p 598.00p 583.95p 595.50p 422473
24/09/2010 581.50p 590.00p 577.00p 588.00p 118856
23/09/2010 574.50p 580.50p 573.00p 580.00p 184694
22/09/2010 578.00p 579.50p 570.00p 575.50p 165888
21/09/2010 570.00p 577.00p 569.50p 577.00p 188487
20/09/2010 567.50p 577.00p 567.50p 577.00p 53655
17/09/2010 570.00p 571.26p 560.00p 570.00p 514782
16/09/2010 566.50p 568.13p 562.00p 567.50p 68301
15/09/2010 565.00p 569.00p 556.00p 568.50p 578547
14/09/2010 560.00p 563.00p 555.00p 563.00p 139710
13/09/2010 554.00p 560.50p 545.00p 558.00p 197358
10/09/2010 550.00p 556.00p 545.00p 554.50p 132242
09/09/2010 554.50p 554.50p 544.50p 548.00p 1412792
08/09/2010 557.50p 557.50p 550.00p 553.50p 59946
07/09/2010 564.00p 564.00p 556.50p 557.50p 86057
06/09/2010 560.00p 564.50p 550.00p 564.00p 466414
03/09/2010 577.50p 581.50p 540.00p 557.00p 1571398
02/09/2010 589.50p 589.50p 572.50p 575.00p 102072
01/09/2010 566.00p 585.00p 563.50p 583.00p 90128
31/08/2010 544.50p 570.50p 544.50p 570.50p 110384
27/08/2010 538.00p 546.50p 535.00p 545.00p 30741
26/08/2010 545.50p 545.50p 534.00p 534.00p 19262
25/08/2010 549.00p 552.00p 538.00p 538.00p 89824
24/08/2010 550.50p 550.50p 542.00p 546.00p 923124
23/08/2010 540.00p 555.50p 537.00p 551.00p 60100
20/08/2010 537.00p 541.32p 532.00p 533.50p 13867
19/08/2010 525.00p 536.50p 521.00p 536.00p 1021261
18/08/2010 512.00p 530.00p 512.00p 520.00p 33528
17/08/2010 516.00p 523.00p 513.50p 523.00p 22973
16/08/2010 522.00p 522.85p 517.50p 520.00p 21862
13/08/2010 516.00p 521.50p 511.35p 520.50p 59779
12/08/2010 512.00p 513.00p 508.00p 510.00p 40393
11/08/2010 516.00p 517.50p 510.00p 513.00p 78459
10/08/2010 524.00p 524.00p 515.00p 520.00p 417241
09/08/2010 522.00p 528.65p 522.00p 524.00p 28636
06/08/2010 519.50p 524.00p 515.63p 521.50p 447971
05/08/2010 520.00p 520.00p 515.00p 517.00p 104268
04/08/2010 516.00p 524.00p 516.00p 523.50p 82546
03/08/2010 529.00p 536.50p 519.00p 521.50p 366222
02/08/2010 540.00p 545.00p 536.50p 536.50p 250849
30/07/2010 537.50p 542.00p 534.00p 538.00p 50928
29/07/2010 543.50p 545.50p 538.50p 542.00p 83149
28/07/2010 547.50p 553.50p 545.00p 545.00p 85548
27/07/2010 555.50p 555.50p 541.00p 549.00p 410864

*Close Price adjusted for both dividends and splits