SDL (SDL) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/04/2019 530.00p 552.80p 530.00p 532.00p 11779
05/04/2019 544.00p 556.00p 533.00p 538.00p 8240
04/04/2019 548.00p 556.80p 540.00p 546.00p 231144
03/04/2019 560.00p 560.00p 546.00p 548.00p 22489
02/04/2019 550.00p 550.00p 544.00p 546.00p 34700
01/04/2019 560.00p 560.00p 540.00p 550.00p 24318
29/03/2019 544.00p 546.00p 535.00p 540.00p 586080
28/03/2019 560.00p 560.00p 538.00p 538.00p 50936
27/03/2019 552.00p 552.00p 546.00p 552.00p 1771
26/03/2019 552.00p 554.00p 540.00p 540.00p 44238
25/03/2019 556.00p 558.00p 540.70p 558.00p 62643
22/03/2019 550.00p 560.00p 541.50p 550.00p 8592
21/03/2019 548.00p 552.00p 542.00p 550.00p 40245
20/03/2019 540.00p 552.70p 540.00p 552.00p 1561666
19/03/2019 550.00p 554.50p 542.00p 546.00p 39267
18/03/2019 542.00p 550.00p 538.00p 550.00p 23837
15/03/2019 550.00p 550.00p 530.00p 548.00p 26259
14/03/2019 552.00p 553.00p 530.00p 538.00p 27285
13/03/2019 560.00p 560.00p 538.00p 544.00p 11059
12/03/2019 558.00p 560.00p 546.00p 550.00p 5659
11/03/2019 560.00p 564.00p 552.00p 560.00p 6189
08/03/2019 566.00p 566.00p 553.90p 560.00p 9729
07/03/2019 564.00p 564.00p 536.00p 536.00p 611204
06/03/2019 552.00p 564.10p 544.00p 544.00p 113342
05/03/2019 574.00p 574.00p 550.00p 550.00p 5053
04/03/2019 562.00p 562.00p 554.00p 554.00p 3668
01/03/2019 580.00p 580.00p 564.00p 564.00p 5987
28/02/2019 586.00p 586.00p 576.08p 582.00p 605
27/02/2019 582.00p 596.00p 582.00p 588.00p 59262
26/02/2019 588.00p 590.00p 574.80p 584.00p 4847
25/02/2019 578.00p 584.00p 566.00p 566.00p 2173
22/02/2019 590.00p 590.00p 574.60p 576.00p 3552
21/02/2019 568.00p 590.00p 568.00p 574.00p 1898
20/02/2019 596.00p 600.00p 582.00p 586.00p 61619
19/02/2019 596.00p 596.00p 587.24p 596.00p 48715
18/02/2019 580.00p 600.00p 570.10p 590.00p 90606
15/02/2019 580.00p 580.00p 562.25p 580.00p 127153
14/02/2019 572.00p 580.00p 562.00p 580.00p 58998
13/02/2019 540.00p 570.00p 540.00p 570.00p 61744
12/02/2019 514.00p 540.00p 514.00p 534.00p 109451
11/02/2019 520.00p 534.00p 504.00p 523.00p 29706
08/02/2019 530.00p 530.00p 514.00p 522.00p 141259
07/02/2019 512.00p 532.00p 512.00p 524.00p 10153
06/02/2019 530.00p 534.00p 512.00p 524.00p 20574
05/02/2019 546.00p 546.00p 506.00p 506.00p 23124
04/02/2019 548.00p 548.00p 530.00p 530.00p 35637
01/02/2019 526.00p 548.00p 526.00p 528.00p 6630
31/01/2019 552.00p 552.00p 534.00p 550.00p 25424
30/01/2019 530.00p 546.00p 526.00p 532.00p 3069
29/01/2019 534.00p 536.00p 526.00p 532.00p 29929
28/01/2019 538.00p 547.00p 534.00p 546.00p 10339
25/01/2019 566.00p 566.00p 536.00p 538.00p 50063
24/01/2019 566.00p 566.00p 549.00p 549.00p 36737
23/01/2019 552.00p 564.00p 550.00p 558.00p 18100
22/01/2019 550.00p 563.90p 532.00p 558.00p 18874
21/01/2019 510.00p 545.20p 510.00p 542.00p 77358
18/01/2019 489.00p 520.00p 489.00p 520.00p 69735
17/01/2019 510.00p 510.00p 493.30p 496.00p 4118
16/01/2019 526.00p 526.00p 502.00p 510.00p 331485
15/01/2019 506.00p 524.00p 506.00p 510.00p 7340
14/01/2019 524.00p 526.00p 512.00p 518.00p 14907
11/01/2019 518.00p 528.00p 502.00p 526.00p 75037
10/01/2019 493.00p 522.00p 487.00p 512.00p 82912
09/01/2019 494.00p 496.00p 484.00p 496.00p 36179
08/01/2019 478.00p 494.00p 470.00p 480.00p 91699
07/01/2019 494.00p 494.00p 470.00p 470.00p 75753
04/01/2019 484.00p 485.06p 471.00p 475.00p 5834
03/01/2019 490.00p 500.00p 473.00p 480.00p 11466
02/01/2019 495.00p 497.00p 487.00p 497.00p 13836
31/12/2018 487.00p 487.00p 477.50p 477.50p 4091
28/12/2018 483.00p 487.00p 470.10p 480.00p 25296
27/12/2018 487.00p 487.00p 468.00p 474.00p 4878
24/12/2018 462.30p 477.30p 460.25p 472.50p 8449
21/12/2018 486.00p 487.00p 467.00p 477.00p 56500
20/12/2018 486.00p 486.00p 473.79p 480.00p 107549
19/12/2018 487.00p 487.00p 484.00p 485.00p 23921
18/12/2018 468.00p 479.00p 465.00p 479.00p 34676
17/12/2018 463.00p 474.00p 463.00p 470.00p 8265
14/12/2018 456.00p 487.00p 456.00p 464.00p 4154
13/12/2018 468.00p 472.00p 455.00p 460.00p 12137
12/12/2018 470.00p 484.00p 463.00p 463.00p 2115
11/12/2018 469.00p 469.00p 455.00p 460.00p 69459
10/12/2018 466.00p 468.00p 464.00p 464.00p 521071
07/12/2018 470.00p 470.00p 464.00p 464.00p 49502
06/12/2018 465.00p 470.00p 459.00p 467.00p 86081
05/12/2018 470.00p 470.00p 460.00p 468.00p 22229
04/12/2018 459.00p 467.00p 459.00p 464.00p 218861
03/12/2018 470.00p 470.00p 460.00p 460.00p 10667
30/11/2018 453.00p 470.00p 450.00p 464.00p 30222
29/11/2018 462.00p 462.00p 450.00p 460.00p 61798
28/11/2018 460.00p 464.00p 460.00p 462.00p 10852
27/11/2018 458.00p 470.00p 458.00p 464.00p 11083
26/11/2018 460.00p 468.15p 457.34p 462.00p 168765
23/11/2018 460.00p 462.62p 458.00p 462.00p 804883
22/11/2018 477.00p 477.00p 461.00p 461.00p 6524
21/11/2018 469.00p 479.00p 465.06p 473.00p 257477
20/11/2018 482.00p 490.00p 466.34p 480.00p 76811
19/11/2018 478.00p 482.01p 474.00p 474.00p 4282
16/11/2018 487.00p 488.00p 480.00p 480.00p 15124
15/11/2018 493.00p 493.00p 471.00p 485.00p 16762
14/11/2018 485.00p 485.00p 470.00p 473.00p 9636
13/11/2018 481.00p 499.00p 475.00p 475.00p 13145
12/11/2018 492.00p 494.36p 480.00p 480.00p 7805
09/11/2018 510.00p 516.25p 490.00p 491.00p 15631
08/11/2018 491.00p 518.00p 491.00p 502.00p 17358
07/11/2018 510.00p 515.50p 485.45p 508.00p 51075
06/11/2018 484.00p 484.00p 474.00p 484.00p 27589
05/11/2018 480.00p 484.00p 469.00p 481.00p 67490
02/11/2018 472.00p 476.00p 466.00p 473.00p 198977
01/11/2018 469.00p 470.00p 456.00p 460.00p 218012
31/10/2018 457.00p 463.00p 452.00p 457.00p 680455
30/10/2018 467.00p 467.00p 460.00p 460.00p 17339
29/10/2018 441.00p 458.00p 441.00p 457.00p 4501
26/10/2018 450.00p 460.00p 430.00p 440.00p 79456
25/10/2018 461.00p 461.00p 448.00p 450.00p 34575
24/10/2018 468.00p 468.00p 456.00p 456.00p 102136
23/10/2018 472.00p 476.00p 445.00p 453.00p 755520
22/10/2018 449.00p 460.00p 448.00p 460.00p 235481
19/10/2018 462.00p 463.00p 451.00p 455.00p 3730
18/10/2018 469.00p 470.00p 456.00p 464.00p 1968
17/10/2018 464.00p 464.00p 441.00p 450.00p 108088
16/10/2018 450.00p 459.00p 442.00p 459.00p 53663
15/10/2018 471.00p 471.00p 459.00p 460.00p 7462
12/10/2018 450.00p 480.00p 450.00p 464.00p 13299
11/10/2018 452.00p 472.00p 452.00p 453.00p 47967
10/10/2018 470.00p 471.00p 458.00p 466.00p 744712
09/10/2018 456.00p 461.40p 455.00p 460.00p 564760
08/10/2018 464.00p 472.00p 460.00p 460.00p 3021
05/10/2018 464.00p 471.00p 464.00p 471.00p 5712
04/10/2018 468.00p 470.00p 460.00p 470.00p 1661
03/10/2018 472.00p 472.00p 456.50p 459.00p 33964
02/10/2018 474.00p 477.00p 455.00p 464.00p 50085
01/10/2018 486.00p 486.00p 474.80p 480.00p 4004
28/09/2018 481.00p 486.00p 464.04p 477.00p 56486
27/09/2018 483.00p 483.00p 469.00p 478.00p 7286
26/09/2018 470.00p 480.00p 450.00p 476.00p 819234
25/09/2018 457.00p 474.00p 457.00p 471.00p 13593
24/09/2018 470.00p 470.00p 456.00p 456.00p 1754
21/09/2018 450.00p 454.00p 445.00p 449.00p 721294
20/09/2018 454.00p 458.14p 445.00p 448.00p 17750
19/09/2018 467.00p 467.00p 449.00p 455.00p 168107
18/09/2018 446.00p 467.00p 445.00p 445.00p 14757
17/09/2018 454.00p 456.50p 443.89p 450.00p 43368
14/09/2018 466.00p 466.00p 453.00p 461.00p 4982
13/09/2018 470.00p 470.00p 462.00p 466.00p 93457
12/09/2018 445.00p 467.00p 445.00p 458.00p 13777
11/09/2018 460.00p 467.00p 449.00p 467.00p 19040
10/09/2018 468.00p 472.60p 450.00p 450.00p 6493
07/09/2018 473.00p 476.40p 455.00p 466.00p 64564
06/09/2018 473.00p 473.00p 460.80p 470.00p 61091
05/09/2018 480.00p 480.00p 470.10p 471.00p 103933
04/09/2018 483.00p 489.00p 474.00p 480.00p 93353
03/09/2018 487.00p 490.00p 468.00p 474.00p 36449
31/08/2018 504.00p 504.00p 476.00p 476.00p 26153
30/08/2018 500.00p 502.00p 495.00p 497.00p 112551
29/08/2018 498.00p 512.00p 495.00p 504.00p 3133
28/08/2018 512.00p 512.00p 499.20p 500.00p 30857
24/08/2018 502.00p 502.00p 495.00p 496.00p 23903
23/08/2018 504.00p 512.00p 495.00p 497.00p 9916
22/08/2018 512.00p 512.00p 495.00p 495.00p 19013
21/08/2018 490.00p 512.00p 485.00p 508.00p 11833
20/08/2018 497.00p 506.00p 485.00p 485.00p 95746
17/08/2018 500.00p 500.00p 495.00p 495.00p 51064
16/08/2018 506.00p 507.20p 499.00p 500.00p 52888
15/08/2018 500.00p 506.48p 492.00p 498.00p 725417
14/08/2018 510.00p 510.00p 498.00p 498.00p 11879
13/08/2018 508.00p 512.00p 504.00p 509.00p 18399
10/08/2018 518.00p 520.00p 498.00p 502.00p 18059
09/08/2018 510.00p 517.40p 500.00p 500.00p 18419
08/08/2018 518.00p 530.00p 500.00p 500.00p 102821
07/08/2018 524.00p 528.60p 516.00p 520.00p 61349
06/08/2018 518.00p 522.41p 500.00p 500.00p 68751
03/08/2018 518.00p 518.00p 500.00p 506.00p 18338
02/08/2018 510.00p 510.00p 502.00p 508.00p 5520
01/08/2018 510.00p 510.00p 510.00p 510.00p 4569
31/07/2018 510.00p 510.00p 506.00p 508.00p 49406
30/07/2018 495.00p 512.00p 495.00p 502.00p 14892
27/07/2018 518.00p 518.00p 510.00p 510.00p 14310
26/07/2018 514.00p 518.00p 500.00p 500.00p 13192
25/07/2018 518.00p 518.00p 506.12p 510.00p 11523
24/07/2018 518.00p 518.00p 504.00p 514.00p 9917
23/07/2018 498.00p 518.00p 498.00p 508.00p 6648
20/07/2018 512.00p 514.00p 500.00p 512.00p 290433
19/07/2018 490.00p 511.00p 489.00p 502.00p 69715
18/07/2018 476.00p 490.00p 464.00p 490.00p 130472
17/07/2018 460.00p 473.50p 459.04p 470.00p 194403
16/07/2018 452.00p 465.34p 452.00p 460.00p 25871
13/07/2018 447.00p 447.00p 440.00p 443.50p 2865
12/07/2018 439.00p 450.00p 435.00p 450.00p 13127
11/07/2018 435.00p 452.75p 435.00p 450.00p 657
10/07/2018 447.00p 447.00p 435.00p 435.00p 5026
09/07/2018 450.00p 450.00p 438.00p 444.00p 6226
06/07/2018 426.00p 448.00p 426.00p 448.00p 1220
05/07/2018 441.00p 447.00p 438.00p 442.00p 873
04/07/2018 452.00p 452.00p 434.00p 447.00p 8195
03/07/2018 432.00p 438.00p 426.00p 438.00p 91956
02/07/2018 426.00p 436.55p 426.00p 432.00p 5059
29/06/2018 429.00p 447.00p 427.00p 432.00p 12166
28/06/2018 425.00p 439.00p 425.00p 430.00p 7176
27/06/2018 431.00p 441.00p 430.00p 437.00p 23447

*Close Price adjusted for both dividends and splits