SDL (SDL) Share Price

Technology Sector

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

Date Open High Low Close* Volume
23/01/2020 602.00p 620.00p 590.00p 602.00p 10127
22/01/2020 600.00p 608.00p 590.00p 600.00p 880762
21/01/2020 608.00p 617.00p 580.00p 580.00p 380693
20/01/2020 628.00p 628.00p 600.00p 600.00p 113243
17/01/2020 628.00p 634.00p 614.00p 626.00p 609035
16/01/2020 634.00p 640.00p 626.00p 626.00p 63756
15/01/2020 608.00p 636.00p 599.60p 636.00p 200755
14/01/2020 592.00p 608.50p 592.00p 600.00p 27024
13/01/2020 600.00p 600.00p 565.80p 598.00p 41116
10/01/2020 566.00p 598.00p 564.20p 598.00p 18369
09/01/2020 574.00p 598.00p 562.65p 582.00p 8111
08/01/2020 560.00p 581.00p 560.00p 572.00p 4600
07/01/2020 572.00p 591.24p 572.00p 586.00p 2884
06/01/2020 576.00p 585.00p 574.00p 574.00p 11745
03/01/2020 600.00p 600.00p 574.00p 574.00p 29699
02/01/2020 600.00p 600.00p 570.00p 574.00p 414
31/12/2019 600.00p 600.00p 572.00p 596.00p 4583
30/12/2019 572.00p 598.00p 572.00p 574.00p 9044
27/12/2019 590.00p 596.00p 570.00p 596.00p 27044
24/12/2019 598.00p 600.00p 586.12p 598.00p 6292
23/12/2019 584.00p 600.00p 580.88p 600.00p 9347
20/12/2019 586.00p 586.00p 570.00p 584.00p 91794
19/12/2019 598.00p 598.00p 572.00p 582.00p 90538
18/12/2019 598.00p 598.00p 572.00p 596.00p 8231
17/12/2019 596.00p 598.00p 582.00p 592.00p 6069
16/12/2019 600.00p 600.00p 586.20p 590.00p 25913
13/12/2019 590.00p 600.00p 576.00p 594.00p 25224
12/12/2019 584.00p 584.00p 564.00p 574.00p 22934
11/12/2019 580.00p 584.00p 568.00p 582.00p 8818
10/12/2019 596.00p 596.00p 562.00p 579.00p 622926
09/12/2019 600.00p 616.00p 592.60p 598.00p 7629
06/12/2019 600.00p 602.00p 593.00p 602.00p 2949
05/12/2019 592.00p 600.00p 580.00p 590.00p 7094
04/12/2019 598.00p 604.00p 598.00p 600.00p 111781
03/12/2019 610.00p 630.00p 589.10p 600.00p 82577
02/12/2019 600.00p 610.00p 594.16p 606.00p 163699
29/11/2019 572.00p 594.00p 572.00p 594.00p 17955
28/11/2019 598.00p 600.00p 580.00p 590.00p 81183
27/11/2019 586.00p 600.00p 582.00p 586.00p 6047
26/11/2019 584.00p 588.00p 576.00p 588.00p 4654
25/11/2019 586.00p 590.00p 566.00p 580.00p 7127
22/11/2019 552.00p 590.00p 552.00p 578.00p 8580
21/11/2019 578.00p 580.00p 561.60p 570.00p 22156
20/11/2019 552.00p 580.00p 552.00p 566.00p 58148
19/11/2019 576.00p 576.00p 562.40p 572.00p 1910
18/11/2019 578.00p 579.75p 555.08p 572.00p 13279
15/11/2019 548.00p 580.00p 548.00p 580.00p 31508
14/11/2019 546.00p 560.00p 545.65p 554.00p 139351
13/11/2019 542.00p 552.00p 530.00p 546.00p 11225
12/11/2019 560.00p 560.00p 534.00p 534.00p 26116
11/11/2019 548.00p 558.00p 540.00p 554.00p 35843
08/11/2019 532.00p 550.00p 532.00p 550.00p 32496
07/11/2019 540.00p 540.00p 535.00p 540.00p 50021
06/11/2019 522.00p 544.00p 522.00p 536.00p 105709
05/11/2019 544.00p 550.00p 533.08p 536.00p 6121
04/11/2019 512.00p 550.00p 504.70p 546.00p 20683
01/11/2019 528.00p 530.00p 512.00p 512.00p 11787
31/10/2019 524.00p 530.00p 513.70p 530.00p 10178
30/10/2019 540.00p 548.00p 500.45p 514.00p 45940
29/10/2019 546.00p 546.00p 520.00p 520.00p 11008
28/10/2019 536.00p 558.00p 528.00p 534.00p 9684
25/10/2019 540.00p 556.00p 540.00p 544.00p 7169
24/10/2019 560.00p 560.00p 534.15p 548.00p 18686
23/10/2019 556.00p 560.00p 536.00p 552.00p 170204
22/10/2019 542.00p 550.00p 528.00p 538.00p 66569
21/10/2019 532.00p 540.00p 532.00p 534.00p 8936
18/10/2019 534.00p 540.00p 523.60p 538.00p 283664
17/10/2019 520.00p 536.00p 516.00p 534.00p 600665
16/10/2019 520.00p 522.00p 508.00p 508.00p 6731
15/10/2019 504.00p 520.00p 504.00p 512.00p 4432
14/10/2019 522.00p 522.00p 514.00p 514.00p 37438
11/10/2019 522.00p 522.00p 516.00p 520.00p 20466
10/10/2019 522.00p 524.00p 512.00p 516.00p 37255
09/10/2019 522.00p 528.00p 502.00p 512.00p 26110
08/10/2019 520.00p 530.00p 518.00p 518.00p 20897
07/10/2019 516.00p 528.00p 508.00p 524.00p 229339
04/10/2019 518.00p 540.00p 516.00p 522.00p 9458
03/10/2019 514.00p 536.00p 510.00p 512.00p 29990
02/10/2019 532.00p 537.84p 512.00p 512.00p 17262
01/10/2019 542.00p 548.00p 522.56p 540.00p 10626
30/09/2019 540.00p 544.00p 520.00p 536.00p 39517
27/09/2019 520.00p 540.00p 514.00p 540.00p 796106
26/09/2019 546.00p 546.00p 520.00p 524.00p 21130
25/09/2019 546.00p 546.00p 528.24p 542.00p 12621
24/09/2019 499.00p 546.00p 498.55p 528.00p 55438
23/09/2019 480.00p 494.68p 480.00p 490.00p 33360
20/09/2019 490.00p 490.00p 480.00p 490.00p 42374
19/09/2019 489.00p 492.00p 480.00p 485.00p 9670
18/09/2019 490.00p 490.00p 480.00p 480.00p 3812
17/09/2019 478.00p 490.00p 477.00p 485.00p 13425
16/09/2019 490.00p 490.00p 474.00p 480.00p 13983
13/09/2019 488.00p 488.00p 475.00p 488.00p 14101
12/09/2019 470.00p 489.00p 463.00p 480.00p 14052
11/09/2019 472.00p 477.00p 470.00p 470.00p 32349
10/09/2019 460.00p 475.00p 460.00p 461.00p 201085
09/09/2019 460.00p 472.20p 460.00p 461.00p 6141
06/09/2019 490.00p 490.00p 470.00p 482.00p 13586
05/09/2019 476.00p 494.00p 462.40p 494.00p 9699
04/09/2019 475.00p 488.85p 462.50p 473.00p 15027
03/09/2019 470.00p 485.00p 470.00p 474.00p 23143
02/09/2019 495.00p 495.00p 470.00p 483.00p 24675
30/08/2019 483.00p 497.00p 482.65p 497.00p 4480
29/08/2019 510.00p 510.00p 480.00p 481.00p 41794
28/08/2019 491.00p 498.00p 487.00p 487.00p 46294
27/08/2019 491.00p 498.85p 490.00p 495.00p 4417
23/08/2019 506.00p 506.00p 495.00p 495.00p 8780
22/08/2019 504.00p 507.51p 500.00p 506.00p 8766
21/08/2019 490.00p 518.00p 490.00p 514.00p 10803
20/08/2019 508.00p 520.00p 506.00p 506.00p 6330
19/08/2019 506.00p 518.00p 493.00p 502.00p 36290
16/08/2019 538.00p 538.00p 500.43p 504.00p 52643
15/08/2019 532.00p 540.00p 518.00p 524.00p 619478
14/08/2019 528.00p 539.30p 510.00p 532.00p 691934
13/08/2019 499.00p 522.00p 488.00p 522.00p 399738
12/08/2019 500.00p 506.00p 480.00p 491.00p 346559
09/08/2019 493.00p 499.00p 493.00p 495.00p 9608
08/08/2019 480.00p 492.00p 480.00p 490.00p 19833
07/08/2019 497.00p 500.00p 462.00p 490.00p 275803
06/08/2019 468.00p 496.00p 468.00p 488.00p 647510
05/08/2019 481.00p 481.00p 440.00p 441.00p 30097
02/08/2019 481.00p 490.00p 471.00p 475.00p 6787
01/08/2019 488.00p 490.00p 483.00p 484.00p 103126
31/07/2019 478.00p 484.00p 477.00p 477.00p 1997
30/07/2019 474.00p 482.39p 474.00p 474.00p 6519
29/07/2019 459.00p 490.00p 453.90p 477.00p 44056
26/07/2019 478.00p 478.00p 448.00p 450.00p 39793
25/07/2019 463.00p 486.00p 450.00p 454.00p 136947
24/07/2019 461.00p 485.00p 461.00p 464.00p 22971
23/07/2019 473.00p 489.00p 468.00p 468.00p 5064
22/07/2019 484.00p 497.75p 472.00p 473.00p 38587
19/07/2019 474.00p 488.00p 472.00p 477.00p 99646
18/07/2019 499.00p 499.00p 470.00p 470.00p 6193
17/07/2019 472.00p 484.00p 471.00p 473.00p 14493
16/07/2019 470.00p 490.00p 470.00p 486.00p 19279
15/07/2019 498.00p 498.00p 475.00p 485.00p 11441
12/07/2019 477.00p 487.90p 475.00p 481.00p 8176
11/07/2019 480.00p 491.00p 475.00p 491.00p 20935
10/07/2019 481.00p 488.37p 467.00p 478.00p 30563
09/07/2019 495.00p 496.65p 487.00p 490.00p 5570
08/07/2019 502.00p 510.00p 480.00p 494.00p 113414
05/07/2019 500.00p 504.00p 487.10p 491.00p 20171
04/07/2019 492.00p 500.00p 488.00p 491.00p 13615
03/07/2019 510.00p 510.00p 490.00p 490.00p 2451
02/07/2019 495.00p 510.00p 495.00p 500.00p 14786
01/07/2019 490.00p 508.00p 490.00p 497.00p 6597
28/06/2019 508.00p 510.00p 492.00p 510.00p 14200
27/06/2019 500.00p 510.00p 490.00p 508.00p 9540
26/06/2019 510.00p 510.00p 491.00p 499.00p 15659
25/06/2019 506.00p 525.00p 491.00p 500.00p 156613
24/06/2019 520.00p 525.00p 502.00p 508.00p 30902
21/06/2019 534.00p 545.00p 510.00p 510.00p 23522
20/06/2019 542.00p 542.00p 530.00p 530.00p 128272
19/06/2019 532.00p 558.00p 530.00p 558.00p 72750
18/06/2019 550.00p 550.00p 536.00p 540.00p 20323
17/06/2019 546.00p 546.00p 532.00p 532.00p 3775
14/06/2019 542.00p 546.00p 530.00p 532.00p 9261
13/06/2019 558.00p 558.00p 532.00p 540.00p 277508
12/06/2019 558.00p 558.00p 538.00p 540.00p 9635
11/06/2019 540.00p 553.32p 540.00p 549.00p 3250
10/06/2019 542.00p 548.00p 530.00p 538.00p 17338
07/06/2019 532.00p 550.00p 530.00p 540.00p 10883
06/06/2019 532.00p 543.84p 530.00p 530.00p 4805
05/06/2019 532.00p 546.00p 532.00p 540.00p 39901
04/06/2019 536.00p 556.90p 532.00p 539.00p 3999
03/06/2019 542.00p 555.90p 540.00p 544.00p 82703
31/05/2019 560.00p 560.00p 538.00p 548.00p 21562
30/05/2019 534.00p 554.40p 530.00p 548.00p 6752
29/05/2019 534.00p 546.10p 534.00p 544.00p 49925
28/05/2019 538.00p 549.00p 530.00p 542.00p 6035
24/05/2019 532.00p 550.00p 524.00p 550.00p 4350
23/05/2019 532.00p 550.00p 520.00p 548.00p 11942
22/05/2019 550.00p 550.00p 535.12p 540.00p 5681
21/05/2019 542.00p 542.00p 514.00p 542.00p 6335
20/05/2019 540.00p 540.00p 530.00p 536.00p 213067
17/05/2019 540.00p 540.00p 524.00p 530.00p 5983
16/05/2019 532.00p 540.00p 518.00p 532.00p 8947
15/05/2019 524.00p 532.00p 524.00p 532.00p 4416
14/05/2019 528.00p 528.00p 524.00p 524.00p 21044
13/05/2019 536.00p 536.00p 524.25p 528.00p 1214
10/05/2019 538.00p 538.00p 528.00p 528.00p 5556
09/05/2019 536.00p 536.00p 526.25p 528.00p 14129
08/05/2019 526.00p 540.00p 526.00p 532.00p 96820
07/05/2019 526.00p 540.00p 526.00p 526.00p 15098
03/05/2019 528.00p 538.00p 524.00p 532.00p 18118
02/05/2019 538.00p 540.00p 535.98p 538.00p 3282
01/05/2019 532.00p 540.00p 528.20p 540.00p 15133
30/04/2019 524.00p 532.00p 520.00p 526.00p 705492
29/04/2019 502.00p 530.00p 502.00p 524.00p 24545
26/04/2019 530.00p 530.00p 481.00p 510.00p 39504
25/04/2019 526.00p 530.00p 518.00p 528.00p 38630
24/04/2019 524.00p 530.00p 514.62p 526.00p 103943
23/04/2019 522.00p 530.50p 512.00p 524.00p 27166
18/04/2019 526.00p 526.00p 522.00p 524.00p 2876
17/04/2019 528.00p 529.73p 516.00p 522.00p 18257
16/04/2019 532.00p 532.00p 512.00p 524.00p 4761
15/04/2019 552.00p 552.00p 510.00p 512.00p 12387
12/04/2019 550.00p 550.00p 522.16p 526.00p 1575
11/04/2019 550.00p 550.00p 524.00p 528.00p 260817
10/04/2019 540.00p 542.00p 534.00p 534.00p 1932
09/04/2019 548.00p 550.00p 532.00p 536.00p 3701

*Close Price adjusted for both dividends and splits