Sopheon (SPE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
25/04/2016 95.50p 96.00p 93.00p 95.50p 16724
22/04/2016 95.50p 96.00p 93.10p 95.50p 11500
21/04/2016 95.50p 98.00p 95.50p 95.50p 203
20/04/2016 95.50p 96.75p 95.00p 95.50p 20059
19/04/2016 89.00p 99.00p 89.00p 95.50p 95500
18/04/2016 88.00p 90.80p 88.00p 89.00p 5000
15/04/2016 88.00p 88.00p 88.00p 88.00p 0
14/04/2016 88.00p 88.00p 88.00p 88.00p 0
13/04/2016 88.00p 88.00p 87.00p 88.00p 1000
12/04/2016 88.00p 89.00p 88.00p 88.00p 0
11/04/2016 87.50p 89.90p 87.50p 88.00p 100
08/04/2016 87.50p 87.50p 87.50p 87.50p 0
07/04/2016 87.50p 88.65p 87.50p 87.50p 2000
06/04/2016 87.50p 90.00p 87.50p 87.50p 1000
05/04/2016 91.50p 92.00p 87.50p 87.50p 10664
04/04/2016 85.50p 95.00p 85.50p 91.50p 66924
01/04/2016 86.50p 88.00p 85.00p 85.50p 1500
31/03/2016 87.50p 87.50p 85.00p 86.50p 2600
30/03/2016 89.00p 89.00p 85.00p 87.50p 2790
29/03/2016 89.00p 89.00p 85.00p 89.00p 1500
24/03/2016 91.00p 91.00p 85.00p 89.00p 7425
23/03/2016 96.00p 96.00p 88.00p 91.00p 21968
22/03/2016 97.00p 100.00p 92.00p 96.00p 12610
21/03/2016 98.00p 101.50p 94.56p 97.00p 22438
18/03/2016 96.00p 98.00p 93.50p 96.00p 31211
17/03/2016 84.50p 108.00p 81.00p 97.00p 198872
16/03/2016 71.50p 71.50p 71.50p 71.50p 0
15/03/2016 71.50p 73.00p 71.50p 71.50p 9081
14/03/2016 62.50p 74.00p 62.50p 71.50p 20969
11/03/2016 62.50p 62.50p 61.50p 62.50p 1500
10/03/2016 62.50p 67.00p 61.50p 62.50p 13737
09/03/2016 62.50p 64.75p 61.00p 62.50p 7500
08/03/2016 62.50p 65.00p 60.00p 62.50p 3000
07/03/2016 63.50p 64.00p 62.50p 62.50p 1000
04/03/2016 63.50p 63.50p 63.50p 63.50p 0
03/03/2016 63.50p 65.00p 61.00p 63.50p 2000
02/03/2016 64.00p 64.00p 62.00p 63.50p 768
01/03/2016 63.50p 63.50p 63.50p 63.50p 0
29/02/2016 64.00p 67.00p 61.00p 63.50p 1300
26/02/2016 64.50p 66.70p 62.00p 64.00p 3100
25/02/2016 64.50p 64.90p 64.50p 64.50p 22000
24/02/2016 64.50p 64.50p 64.50p 64.50p 0
23/02/2016 64.50p 64.50p 64.50p 64.50p 0
22/02/2016 64.50p 64.50p 61.00p 64.50p 1000
19/02/2016 64.50p 64.50p 64.50p 64.50p 0
18/02/2016 63.00p 67.00p 62.00p 64.50p 15268
17/02/2016 63.00p 65.00p 62.50p 63.00p 8488
16/02/2016 66.00p 66.00p 63.00p 63.00p 1668
15/02/2016 66.00p 66.00p 66.00p 66.00p 0
12/02/2016 66.00p 66.00p 66.00p 66.00p 0
11/02/2016 66.00p 66.00p 64.00p 66.00p 500
10/02/2016 66.00p 66.00p 66.00p 66.00p 0
09/02/2016 66.00p 66.00p 66.00p 66.00p 0
08/02/2016 66.00p 66.00p 66.00p 66.00p 0
05/02/2016 66.00p 66.00p 66.00p 66.00p 500
04/02/2016 66.00p 66.00p 62.00p 66.00p 7000
03/02/2016 66.00p 66.00p 64.00p 66.00p 1000
02/02/2016 66.00p 66.50p 66.00p 66.00p 55
01/02/2016 66.00p 66.00p 64.00p 66.00p 1345
29/01/2016 66.00p 66.00p 66.00p 66.00p 0
28/01/2016 66.00p 66.00p 64.10p 66.00p 2200
27/01/2016 66.00p 67.00p 65.00p 66.00p 0
26/01/2016 66.00p 67.60p 64.00p 66.00p 3238
25/01/2016 67.50p 67.50p 65.00p 67.50p 1000
22/01/2016 68.50p 68.50p 65.00p 67.50p 400
21/01/2016 68.50p 68.50p 68.50p 68.50p 0
20/01/2016 68.50p 68.50p 68.50p 68.50p 0
19/01/2016 68.50p 68.50p 65.60p 68.50p 1000
18/01/2016 73.00p 73.00p 65.50p 68.50p 9727
15/01/2016 75.00p 75.00p 73.00p 73.00p 0
14/01/2016 75.00p 75.00p 72.90p 75.00p 7250
13/01/2016 75.00p 75.00p 75.00p 75.00p 0
12/01/2016 75.00p 75.00p 74.10p 75.00p 2500
11/01/2016 72.50p 78.00p 72.50p 75.00p 14896
08/01/2016 67.50p 75.00p 65.00p 72.50p 35388
07/01/2016 63.00p 63.00p 63.00p 63.00p 0
06/01/2016 63.00p 63.00p 63.00p 63.00p 0
05/01/2016 63.00p 63.00p 63.00p 63.00p 0
04/01/2016 61.50p 64.00p 61.50p 63.00p 8423
31/12/2015 61.50p 61.50p 61.50p 61.50p 0
30/12/2015 61.50p 61.50p 61.50p 61.50p 0
29/12/2015 61.50p 61.50p 61.50p 61.50p 0
24/12/2015 61.50p 61.50p 61.50p 61.50p 0
23/12/2015 61.50p 65.00p 61.50p 61.50p 0
22/12/2015 61.50p 62.95p 61.00p 61.50p 3000
21/12/2015 61.50p 65.00p 61.00p 61.50p 3500
18/12/2015 62.50p 62.50p 60.00p 61.50p 2100
17/12/2015 62.50p 65.00p 62.50p 62.50p 0
16/12/2015 62.50p 62.50p 62.50p 62.50p 0
15/12/2015 62.50p 64.00p 62.50p 62.50p 3000
14/12/2015 64.50p 64.50p 61.00p 62.50p 3000
11/12/2015 64.50p 67.00p 64.50p 64.50p 3000
10/12/2015 64.50p 64.50p 61.00p 64.50p 1500
09/12/2015 64.50p 64.50p 64.50p 64.50p 0
08/12/2015 64.50p 65.50p 62.00p 64.50p 500
07/12/2015 64.50p 65.00p 62.00p 64.50p 500
04/12/2015 65.00p 65.50p 64.50p 64.50p 0
03/12/2015 65.00p 65.00p 62.00p 65.00p 500
02/12/2015 63.00p 68.00p 62.00p 65.00p 5588
01/12/2015 63.00p 63.00p 63.00p 63.00p 0
30/11/2015 63.00p 63.00p 63.00p 63.00p 0
27/11/2015 63.00p 63.00p 63.00p 63.00p 0
26/11/2015 63.00p 63.00p 63.00p 63.00p 0
25/11/2015 64.50p 64.50p 63.00p 63.00p 0
24/11/2015 64.50p 64.50p 64.50p 64.50p 0
23/11/2015 64.50p 64.50p 64.50p 64.50p 0
20/11/2015 64.50p 64.50p 64.50p 64.50p 0
19/11/2015 64.50p 64.50p 64.50p 64.50p 0
18/11/2015 64.50p 65.50p 64.50p 64.50p 0
17/11/2015 64.50p 65.00p 62.00p 64.50p 5000
16/11/2015 64.50p 64.50p 62.00p 64.50p 500
13/11/2015 62.50p 64.50p 61.00p 64.50p 21641
12/11/2015 66.00p 66.00p 62.00p 62.50p 18750
11/11/2015 66.50p 66.50p 66.00p 66.00p 0
10/11/2015 67.00p 70.00p 66.00p 66.50p 750
09/11/2015 75.50p 76.00p 69.00p 69.00p 14809
06/11/2015 77.00p 77.00p 73.00p 75.50p 5950
05/11/2015 77.00p 79.00p 75.20p 77.00p 4500
04/11/2015 77.00p 80.00p 75.00p 77.00p 3460
03/11/2015 81.50p 81.50p 77.00p 77.00p 6750
02/11/2015 85.50p 85.50p 80.50p 81.50p 4000
30/10/2015 83.50p 83.50p 83.50p 83.50p 0
29/10/2015 83.50p 85.50p 81.00p 83.50p 500
28/10/2015 84.00p 84.00p 81.43p 83.50p 2800
27/10/2015 84.00p 84.00p 81.50p 84.00p 5000
26/10/2015 84.50p 84.50p 84.00p 84.00p 0
23/10/2015 84.50p 84.50p 84.50p 84.50p 0
22/10/2015 90.50p 90.50p 82.00p 84.50p 42164
21/10/2015 82.50p 92.37p 82.50p 90.50p 28178
20/10/2015 82.50p 85.00p 81.00p 82.50p 15500
19/10/2015 82.50p 82.50p 81.00p 82.50p 35500
16/10/2015 81.00p 81.00p 81.00p 81.00p 10000
15/10/2015 83.50p 83.50p 80.30p 81.00p 22000
14/10/2015 87.50p 87.50p 82.45p 83.50p 15895
13/10/2015 89.00p 90.00p 85.00p 87.50p 25222
12/10/2015 81.50p 91.50p 81.00p 89.50p 99980
09/10/2015 75.50p 82.00p 75.50p 81.00p 24762
08/10/2015 69.50p 79.10p 69.50p 75.50p 44379
07/10/2015 67.00p 72.00p 65.00p 69.00p 11146
06/10/2015 67.00p 69.00p 65.00p 67.00p 1000
05/10/2015 67.00p 70.00p 67.00p 67.00p 10000
02/10/2015 59.50p 68.00p 58.00p 67.00p 62150
01/10/2015 59.50p 59.50p 59.50p 59.50p 0
30/09/2015 59.00p 62.00p 58.00p 59.50p 3500
29/09/2015 59.00p 62.00p 59.00p 59.00p 10000
28/09/2015 59.00p 59.00p 58.50p 59.00p 3000
25/09/2015 59.00p 62.00p 59.00p 59.00p 0
24/09/2015 59.00p 60.00p 59.00p 59.00p 4000
23/09/2015 58.50p 61.00p 58.00p 59.00p 8000
22/09/2015 58.50p 58.50p 57.50p 58.50p 1000
21/09/2015 58.50p 60.00p 58.50p 58.50p 2500
18/09/2015 58.50p 58.50p 58.50p 58.50p 0
17/09/2015 58.50p 58.50p 58.50p 58.50p 0
16/09/2015 58.50p 58.50p 58.50p 58.50p 0
15/09/2015 58.50p 58.50p 58.50p 58.50p 0
14/09/2015 58.50p 58.50p 58.50p 58.50p 0
11/09/2015 58.00p 59.00p 58.00p 58.50p 1000
10/09/2015 58.50p 58.50p 58.50p 58.50p 0
09/09/2015 58.50p 58.50p 58.50p 58.50p 0
08/09/2015 58.50p 58.50p 58.50p 58.50p 0
07/09/2015 52.50p 59.75p 52.50p 58.50p 11750
04/09/2015 51.00p 55.00p 51.00p 52.50p 2500
03/09/2015 51.00p 51.00p 51.00p 51.00p 0
02/09/2015 51.00p 51.00p 49.50p 51.00p 3500
01/09/2015 51.00p 51.00p 51.00p 51.00p 0
28/08/2015 51.00p 51.00p 50.00p 51.00p 1000
27/08/2015 47.50p 51.00p 45.30p 51.00p 18750
26/08/2015 47.50p 47.50p 47.50p 47.50p 0
25/08/2015 46.50p 47.50p 45.60p 47.50p 2500
24/08/2015 47.50p 47.91p 46.50p 46.50p 5000
21/08/2015 47.50p 47.50p 47.50p 47.50p 0
20/08/2015 47.50p 47.50p 46.00p 47.50p 2000
19/08/2015 47.50p 50.00p 46.00p 47.50p 500
18/08/2015 47.50p 47.50p 46.00p 47.50p 3500
17/08/2015 47.50p 47.50p 47.50p 47.50p 0
14/08/2015 48.00p 51.00p 45.00p 47.50p 3430
13/08/2015 48.00p 48.00p 45.00p 48.00p 1431
12/08/2015 50.50p 50.50p 48.00p 48.00p 3250
11/08/2015 50.50p 50.50p 50.03p 50.50p 3500
10/08/2015 52.00p 52.00p 50.00p 50.50p 6000
07/08/2015 53.50p 54.00p 50.00p 52.00p 4800
06/08/2015 54.00p 54.00p 52.00p 53.50p 340
05/08/2015 56.00p 56.00p 52.00p 53.50p 21440
04/08/2015 56.00p 56.00p 55.00p 56.00p 2000
03/08/2015 56.00p 56.00p 55.00p 56.00p 1500
31/07/2015 56.50p 56.50p 55.00p 56.00p 1000
30/07/2015 56.50p 58.00p 56.00p 56.50p 4000
29/07/2015 56.50p 60.00p 55.15p 56.50p 3000
28/07/2015 56.50p 56.50p 55.00p 56.50p 150
27/07/2015 56.50p 56.50p 56.50p 56.50p 5000
24/07/2015 56.50p 60.00p 55.00p 56.50p 1000
23/07/2015 56.50p 56.50p 55.00p 56.50p 2000
22/07/2015 57.50p 57.50p 55.00p 56.50p 2500
21/07/2015 57.50p 57.50p 57.50p 57.50p 0
20/07/2015 57.50p 57.50p 57.25p 57.50p 500
17/07/2015 57.50p 57.50p 57.50p 57.50p 0
16/07/2015 58.50p 58.50p 57.10p 57.50p 6000
15/07/2015 58.50p 58.50p 57.80p 58.50p 1500
14/07/2015 58.50p 58.50p 58.50p 58.50p 0
13/07/2015 58.50p 60.00p 58.50p 58.50p 0

*Close Price adjusted for both dividends and splits