Sopheon (SPE) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Sopheon

Date Open High Low Close* Volume
07/02/2017 427.50p 427.50p 395.00p 400.00p 57118
06/02/2017 422.50p 430.00p 422.50p 427.50p 4366
03/02/2017 432.50p 450.00p 422.00p 427.50p 53220
02/02/2017 402.00p 434.99p 399.66p 432.50p 50980
01/02/2017 397.50p 410.00p 392.55p 402.00p 51143
31/01/2017 387.50p 409.30p 385.00p 397.50p 79245
30/01/2017 360.00p 395.00p 360.00p 382.50p 117023
27/01/2017 336.50p 338.00p 336.50p 336.50p 2523
26/01/2017 336.50p 338.00p 336.50p 336.50p 4362
25/01/2017 338.50p 339.95p 335.00p 336.50p 6144
24/01/2017 338.50p 341.93p 336.75p 338.50p 8015
23/01/2017 342.50p 342.50p 335.55p 338.50p 7209
20/01/2017 339.00p 344.00p 339.00p 342.50p 10714
19/01/2017 325.00p 341.00p 325.00p 339.00p 17865
18/01/2017 325.00p 328.00p 316.00p 324.00p 34516
17/01/2017 330.00p 332.00p 320.00p 325.00p 21316
16/01/2017 345.00p 345.00p 320.25p 330.00p 84315
13/01/2017 365.00p 365.00p 333.00p 345.00p 79177
12/01/2017 373.00p 375.34p 362.00p 365.00p 21781
11/01/2017 369.00p 385.00p 366.00p 373.00p 33656
10/01/2017 365.00p 373.00p 365.00p 369.00p 11683
09/01/2017 370.00p 374.00p 361.00p 365.00p 30642
06/01/2017 365.00p 372.00p 360.10p 368.50p 18338
05/01/2017 359.50p 379.99p 359.50p 365.00p 37244
04/01/2017 363.00p 366.00p 356.00p 359.50p 11101
03/01/2017 350.00p 369.99p 350.00p 363.00p 24563
30/12/2016 349.00p 352.94p 349.00p 350.00p 5084
29/12/2016 347.50p 355.00p 346.50p 349.00p 9618
28/12/2016 354.50p 359.00p 348.00p 350.00p 12103
23/12/2016 354.50p 359.00p 352.55p 354.50p 2186
22/12/2016 351.00p 359.99p 351.00p 354.50p 5347
21/12/2016 355.00p 360.00p 351.00p 351.00p 23832
20/12/2016 366.00p 370.00p 347.01p 355.00p 24713
19/12/2016 375.00p 378.45p 360.14p 366.00p 27737
16/12/2016 355.00p 380.00p 355.00p 375.00p 118153
15/12/2016 340.00p 359.30p 335.60p 355.00p 39152
14/12/2016 341.00p 348.00p 336.00p 340.00p 44277
13/12/2016 327.50p 345.00p 327.25p 341.00p 56817
12/12/2016 321.00p 335.00p 319.16p 327.50p 58576
09/12/2016 320.00p 325.00p 318.00p 321.00p 11568
08/12/2016 315.00p 320.00p 315.00p 320.00p 7426
07/12/2016 321.00p 324.00p 310.00p 315.00p 8889
06/12/2016 307.50p 323.50p 305.75p 321.00p 53950
05/12/2016 312.50p 312.50p 305.00p 307.50p 8112
02/12/2016 315.00p 315.00p 310.02p 312.50p 4011
01/12/2016 315.00p 329.00p 311.00p 315.00p 28221
30/11/2016 300.00p 324.00p 300.00p 315.00p 75245
29/11/2016 297.50p 300.00p 295.00p 300.00p 7541
28/11/2016 292.50p 299.65p 292.50p 297.50p 11399
25/11/2016 292.50p 298.00p 290.00p 292.50p 3216
24/11/2016 293.00p 295.70p 292.00p 292.50p 2886
23/11/2016 298.00p 300.00p 293.00p 293.00p 7381
22/11/2016 295.50p 302.60p 295.50p 298.00p 23359
21/11/2016 285.00p 307.00p 281.00p 295.50p 46414
18/11/2016 286.50p 288.00p 280.00p 285.00p 14655
17/11/2016 299.50p 304.00p 285.00p 287.50p 26717
16/11/2016 293.50p 309.14p 293.50p 303.00p 22405
15/11/2016 283.50p 297.00p 280.00p 293.50p 41653
14/11/2016 270.00p 289.93p 270.00p 283.50p 43863
11/11/2016 267.50p 274.00p 265.00p 270.00p 18860
10/11/2016 255.00p 279.80p 255.00p 267.50p 60424
09/11/2016 242.50p 260.00p 235.00p 255.00p 37803
08/11/2016 235.50p 253.45p 235.50p 247.50p 32352
07/11/2016 247.50p 249.44p 236.00p 239.50p 54344
04/11/2016 252.50p 252.50p 245.00p 247.50p 10495
03/11/2016 255.00p 257.30p 250.00p 252.50p 3338
02/11/2016 260.50p 260.50p 245.13p 255.00p 28342
01/11/2016 267.50p 267.50p 260.00p 260.50p 7634
31/10/2016 274.00p 276.00p 265.00p 267.50p 11966
28/10/2016 267.00p 278.00p 264.30p 274.00p 26145
27/10/2016 259.50p 268.72p 240.00p 267.00p 60015
26/10/2016 267.50p 275.00p 250.20p 258.50p 64732
25/10/2016 286.00p 289.15p 262.55p 269.00p 43657
24/10/2016 286.00p 289.60p 282.08p 286.00p 13121
21/10/2016 290.00p 292.00p 285.00p 286.00p 9618
20/10/2016 295.00p 299.00p 290.00p 290.00p 6497
19/10/2016 281.50p 299.00p 281.50p 295.00p 17540
18/10/2016 281.50p 282.50p 278.70p 281.50p 4730
17/10/2016 282.50p 288.00p 275.00p 281.50p 36419
14/10/2016 292.50p 294.00p 280.75p 287.50p 16761
13/10/2016 297.50p 298.50p 290.80p 292.50p 17802
12/10/2016 304.00p 304.00p 300.00p 300.00p 8290
11/10/2016 302.50p 307.45p 302.50p 304.00p 14440
10/10/2016 307.50p 314.50p 302.50p 302.50p 27704
07/10/2016 305.00p 310.00p 295.25p 307.50p 8795
06/10/2016 312.50p 312.50p 305.00p 307.50p 7387
05/10/2016 323.50p 324.00p 310.00p 312.50p 7234
04/10/2016 328.50p 332.00p 317.00p 323.50p 14177
03/10/2016 322.00p 335.00p 319.00p 328.50p 40335
30/09/2016 329.00p 329.00p 305.30p 322.00p 30569
29/09/2016 320.00p 334.75p 320.00p 329.00p 16005
28/09/2016 327.50p 334.50p 315.00p 320.00p 39825
27/09/2016 295.00p 329.50p 295.00p 325.00p 78541
26/09/2016 285.00p 296.00p 285.00p 292.00p 18846
23/09/2016 279.50p 294.00p 277.50p 285.00p 25074
22/09/2016 282.50p 284.75p 272.00p 279.50p 29343
21/09/2016 247.50p 284.00p 245.00p 276.00p 46710
20/09/2016 275.00p 275.00p 230.00p 247.50p 76764
19/09/2016 277.00p 281.96p 270.10p 275.00p 20410
16/09/2016 280.00p 284.96p 277.00p 277.00p 2776
15/09/2016 290.00p 293.45p 275.01p 280.00p 12463
14/09/2016 299.00p 302.60p 285.00p 290.00p 26533
13/09/2016 285.00p 304.00p 285.00p 299.00p 26778
12/09/2016 304.00p 304.00p 280.00p 285.00p 29147
09/09/2016 287.50p 310.00p 287.50p 304.00p 51479
08/09/2016 285.00p 290.00p 279.00p 286.50p 18324
07/09/2016 277.50p 285.00p 265.00p 285.00p 61285
06/09/2016 286.00p 290.00p 251.00p 275.00p 130731
05/09/2016 304.00p 304.00p 271.50p 285.00p 47488
02/09/2016 313.00p 316.00p 290.00p 304.00p 53749
01/09/2016 307.50p 334.00p 307.50p 313.00p 63716
31/08/2016 340.00p 354.90p 305.00p 307.50p 99437
30/08/2016 314.00p 345.00p 314.00p 340.00p 125513
26/08/2016 280.00p 323.50p 270.25p 314.00p 100369
25/08/2016 240.00p 290.00p 240.00p 280.00p 237086
24/08/2016 234.00p 237.95p 230.05p 234.00p 5932
23/08/2016 225.50p 238.20p 225.50p 231.00p 35910
22/08/2016 221.50p 242.01p 221.50p 229.00p 129835
19/08/2016 218.00p 226.50p 214.00p 221.50p 55933
18/08/2016 196.50p 220.00p 195.33p 218.00p 34271
17/08/2016 209.50p 209.50p 196.40p 196.62p 22968
16/08/2016 213.00p 213.00p 206.00p 209.50p 16177
15/08/2016 214.00p 219.00p 206.00p 213.00p 28232
12/08/2016 202.00p 216.00p 202.00p 209.00p 63886
11/08/2016 196.50p 208.00p 196.20p 202.00p 59666
10/08/2016 197.50p 199.75p 195.50p 196.50p 16702
09/08/2016 180.00p 201.75p 180.00p 197.50p 68784
08/08/2016 181.00p 184.92p 177.00p 180.00p 24791
05/08/2016 181.50p 182.60p 177.40p 181.00p 7808
04/08/2016 185.50p 186.00p 180.10p 181.50p 15824
03/08/2016 191.00p 191.00p 185.00p 185.50p 12031
02/08/2016 191.00p 191.90p 190.00p 191.00p 8556
01/08/2016 180.50p 194.50p 180.50p 192.00p 46831
29/07/2016 182.50p 184.00p 180.50p 180.50p 14024
28/07/2016 189.00p 190.00p 182.00p 182.50p 42669
27/07/2016 191.00p 195.00p 190.00p 193.00p 24279
26/07/2016 187.50p 191.00p 187.50p 191.00p 15356
25/07/2016 183.00p 192.00p 180.00p 187.50p 51324
22/07/2016 163.50p 190.50p 162.00p 183.00p 161536
21/07/2016 154.00p 164.85p 154.00p 163.50p 39219
20/07/2016 153.00p 160.00p 152.50p 154.00p 16971
19/07/2016 150.50p 155.00p 150.50p 153.00p 12789
18/07/2016 148.00p 155.00p 148.00p 150.50p 60215
15/07/2016 130.00p 149.75p 130.00p 143.50p 40123
14/07/2016 127.50p 133.00p 127.50p 130.00p 35044
13/07/2016 127.50p 135.00p 127.50p 127.50p 11379
12/07/2016 128.00p 131.00p 127.50p 127.50p 15789
11/07/2016 122.50p 132.00p 122.50p 128.00p 19005
08/07/2016 124.50p 124.50p 122.25p 122.50p 13600
07/07/2016 126.00p 126.00p 122.00p 124.50p 7000
06/07/2016 126.00p 126.00p 124.50p 126.00p 1357
05/07/2016 126.50p 127.80p 124.20p 126.00p 12000
04/07/2016 121.00p 128.00p 120.00p 126.50p 16050
01/07/2016 121.50p 122.00p 120.00p 121.00p 12100
30/06/2016 120.50p 123.00p 120.50p 122.50p 15597
29/06/2016 112.00p 122.45p 112.00p 120.50p 48168
28/06/2016 112.50p 113.00p 112.00p 112.00p 26890
27/06/2016 119.50p 120.00p 112.00p 112.50p 25400
24/06/2016 122.50p 122.50p 115.00p 119.50p 19181
23/06/2016 124.50p 127.00p 124.50p 124.50p 7870
22/06/2016 124.50p 126.65p 123.00p 124.50p 2576
21/06/2016 124.50p 125.15p 122.02p 124.50p 3300
20/06/2016 130.50p 130.50p 124.50p 124.50p 17233
17/06/2016 133.50p 135.00p 130.00p 130.50p 26861
16/06/2016 125.00p 134.98p 124.00p 133.50p 91296
15/06/2016 120.00p 128.00p 120.00p 125.00p 34092
14/06/2016 118.50p 122.00p 116.25p 118.50p 52336
13/06/2016 122.50p 122.55p 116.00p 118.50p 44729
10/06/2016 112.00p 133.70p 112.00p 122.50p 103316
09/06/2016 91.00p 115.00p 91.00p 112.00p 452564
08/06/2016 88.50p 91.65p 88.50p 88.50p 10027
07/06/2016 88.50p 88.50p 88.50p 88.50p 0
06/06/2016 88.50p 92.00p 88.50p 88.50p 2422
03/06/2016 91.00p 91.00p 88.50p 88.50p 12500
02/06/2016 91.00p 91.00p 91.00p 91.00p 0
01/06/2016 91.00p 91.00p 91.00p 91.00p 0
31/05/2016 91.00p 91.50p 88.13p 91.00p 13250
27/05/2016 91.00p 91.00p 88.30p 91.00p 15100
26/05/2016 91.50p 91.50p 89.00p 91.00p 1000
25/05/2016 91.50p 91.50p 91.50p 91.50p 0
24/05/2016 91.50p 91.50p 89.00p 91.50p 3500
23/05/2016 91.50p 91.50p 91.50p 91.50p 0
20/05/2016 91.50p 91.50p 91.50p 91.50p 0
19/05/2016 91.50p 93.50p 89.70p 91.50p 1762
18/05/2016 91.50p 92.00p 89.25p 91.50p 16531
17/05/2016 90.50p 91.50p 90.00p 91.50p 1000
16/05/2016 91.00p 91.00p 90.50p 90.50p 0
13/05/2016 91.00p 92.00p 91.00p 91.00p 16500
12/05/2016 92.00p 93.30p 90.50p 92.50p 4215
11/05/2016 91.00p 92.00p 90.50p 92.00p 23487
10/05/2016 92.50p 94.50p 90.50p 91.50p 34500
09/05/2016 91.50p 91.50p 91.00p 91.50p 15700
06/05/2016 91.50p 91.50p 91.00p 91.50p 500
05/05/2016 91.00p 93.00p 91.00p 91.50p 2500
04/05/2016 91.50p 92.70p 90.50p 90.50p 11000
03/05/2016 92.50p 94.99p 90.50p 90.50p 92154
29/04/2016 92.50p 92.50p 92.50p 92.50p 0
28/04/2016 91.50p 92.50p 92.50p 92.50p 0
27/04/2016 92.00p 93.99p 90.40p 92.50p 907
26/04/2016 95.50p 95.50p 92.00p 92.00p 23000

*Close Price adjusted for both dividends and splits