Sopheon (SPE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
10/07/2015 58.50p 58.50p 58.50p 58.50p 0
09/07/2015 58.50p 58.50p 58.50p 58.50p 0
08/07/2015 57.50p 61.70p 57.50p 58.50p 3673
07/07/2015 57.50p 57.50p 57.50p 57.50p 0
06/07/2015 59.00p 60.00p 57.50p 57.50p 11512
03/07/2015 62.50p 62.50p 62.50p 62.50p 0
02/07/2015 63.00p 63.00p 61.00p 62.50p 7250
01/07/2015 60.00p 63.00p 60.00p 63.00p 3250
30/06/2015 54.00p 60.00p 54.00p 57.50p 13076
29/06/2015 53.50p 57.00p 53.50p 54.00p 5364
26/06/2015 49.00p 54.50p 49.00p 53.50p 13455
25/06/2015 49.00p 49.00p 46.00p 49.00p 2000
24/06/2015 49.00p 49.00p 49.00p 49.00p 0
23/06/2015 49.00p 49.00p 49.00p 49.00p 0
22/06/2015 49.00p 51.58p 46.00p 49.00p 20950
19/06/2015 50.00p 50.38p 47.00p 49.00p 11088
18/06/2015 55.50p 55.50p 48.00p 50.00p 11592
17/06/2015 56.00p 56.00p 53.00p 55.50p 2250
16/06/2015 56.50p 57.00p 55.00p 56.00p 2940
15/06/2015 59.50p 59.50p 56.00p 56.50p 2691
12/06/2015 61.50p 61.50p 56.35p 59.50p 2600
11/06/2015 61.50p 62.50p 60.00p 61.50p 0
10/06/2015 61.50p 61.50p 60.00p 61.50p 2500
09/06/2015 61.50p 61.50p 61.00p 61.50p 500
08/06/2015 61.50p 61.50p 60.15p 61.50p 500
05/06/2015 61.50p 61.50p 60.00p 61.50p 5150
04/06/2015 62.00p 62.00p 61.00p 61.50p 5214
03/06/2015 62.00p 62.00p 62.00p 62.00p 0
02/06/2015 62.00p 62.00p 62.00p 62.00p 0
01/06/2015 65.00p 65.00p 60.50p 62.00p 7000
29/05/2015 65.00p 65.00p 65.00p 65.00p 0
28/05/2015 65.00p 65.13p 65.00p 65.00p 60000
27/05/2015 65.50p 65.50p 65.00p 65.00p 1200
26/05/2015 65.50p 69.00p 65.50p 65.50p 40
22/05/2015 65.00p 65.50p 64.25p 65.50p 1529
21/05/2015 65.00p 69.00p 63.00p 65.00p 28609
20/05/2015 65.00p 65.00p 62.30p 65.00p 2225
19/05/2015 65.00p 65.00p 62.00p 65.00p 4000
18/05/2015 62.00p 65.00p 62.00p 65.00p 10476
15/05/2015 62.00p 62.00p 62.00p 62.00p 5500
14/05/2015 62.00p 63.20p 62.00p 62.00p 2900
13/05/2015 67.50p 67.50p 60.00p 62.00p 14633
12/05/2015 70.00p 70.00p 62.50p 67.50p 13500
11/05/2015 70.00p 70.00p 65.00p 70.00p 50938
08/05/2015 71.50p 72.00p 67.00p 70.00p 10807
07/05/2015 72.50p 72.50p 70.00p 71.50p 7000
06/05/2015 72.50p 72.50p 72.50p 72.50p 0
05/05/2015 76.50p 76.50p 72.10p 72.50p 11319
01/05/2015 78.00p 78.00p 76.00p 76.50p 1901
30/04/2015 78.00p 78.00p 78.00p 78.00p 0
29/04/2015 78.00p 78.00p 78.00p 78.00p 0
28/04/2015 80.50p 82.00p 78.00p 78.00p 300
27/04/2015 77.00p 85.00p 77.00p 80.50p 44099
24/04/2015 74.00p 78.00p 71.00p 77.00p 36002
23/04/2015 60.00p 75.00p 59.00p 74.00p 60874
22/04/2015 57.50p 65.00p 57.50p 60.00p 12494
21/04/2015 54.50p 60.00p 54.50p 57.50p 52930
20/04/2015 53.50p 56.00p 53.50p 54.50p 25642
17/04/2015 52.50p 53.50p 52.50p 53.50p 0
16/04/2015 51.00p 55.00p 51.00p 52.50p 4500
15/04/2015 51.00p 52.00p 51.00p 51.00p 5000
14/04/2015 48.50p 52.00p 48.50p 51.00p 7000
13/04/2015 47.50p 47.50p 47.50p 47.50p 0
10/04/2015 45.50p 47.50p 45.50p 47.50p 5000
09/04/2015 47.00p 47.00p 45.50p 45.50p 0
08/04/2015 48.50p 48.50p 47.00p 47.00p 0
07/04/2015 47.50p 49.53p 47.50p 48.50p 1000
02/04/2015 47.50p 47.50p 46.00p 47.50p 2000
01/04/2015 50.00p 50.00p 46.00p 47.50p 6000
31/03/2015 50.00p 52.00p 50.00p 50.00p 4799
30/03/2015 50.00p 50.00p 48.20p 50.00p 1600
27/03/2015 54.00p 54.00p 51.00p 51.00p 794
26/03/2015 52.50p 53.00p 52.50p 52.50p 1608
25/03/2015 49.00p 54.00p 48.30p 52.50p 19904
24/03/2015 46.00p 49.00p 46.00p 49.00p 0
23/03/2015 46.00p 46.00p 46.00p 46.00p 0
20/03/2015 46.00p 47.00p 46.00p 46.00p 5000
19/03/2015 44.50p 46.90p 44.50p 46.00p 10319
18/03/2015 44.50p 47.00p 42.50p 44.50p 1500
17/03/2015 43.50p 45.00p 43.50p 44.50p 5000
16/03/2015 43.50p 43.50p 43.50p 43.50p 0
13/03/2015 41.50p 43.50p 41.50p 43.50p 0
12/03/2015 41.50p 41.50p 41.50p 41.50p 0
11/03/2015 41.50p 41.50p 41.50p 41.50p 0
10/03/2015 42.00p 42.00p 40.25p 41.50p 1022
09/03/2015 42.00p 42.00p 40.20p 42.00p 5615
06/03/2015 42.00p 42.00p 42.00p 42.00p 0
05/03/2015 41.00p 42.00p 41.00p 41.00p 5000
04/03/2015 41.00p 42.00p 41.00p 41.00p 10200
03/03/2015 40.50p 41.00p 40.50p 41.00p 50000
02/03/2015 41.00p 41.00p 41.00p 41.00p 0
27/02/2015 39.00p 41.00p 39.00p 41.00p 122022
26/02/2015 40.50p 42.00p 39.00p 39.00p 25500
25/02/2015 40.50p 40.50p 40.50p 40.50p 0
24/02/2015 40.50p 40.50p 40.50p 40.50p 0
23/02/2015 40.50p 40.80p 40.50p 40.50p 10500
20/02/2015 42.00p 42.00p 40.50p 40.50p 0
19/02/2015 40.50p 40.50p 40.50p 40.50p 500
18/02/2015 40.50p 40.50p 40.50p 40.50p 2500
17/02/2015 40.50p 40.50p 40.50p 40.50p 0
16/02/2015 41.50p 41.50p 40.50p 40.50p 0
13/02/2015 41.50p 41.50p 41.50p 41.50p 0
12/02/2015 41.50p 41.50p 41.50p 41.50p 0
11/02/2015 41.00p 41.50p 41.00p 41.50p 0
10/02/2015 40.50p 41.00p 40.50p 41.00p 10000
09/02/2015 41.00p 41.00p 40.50p 40.50p 0
06/02/2015 41.00p 42.00p 41.00p 41.00p 2369
05/02/2015 41.50p 45.00p 41.00p 41.00p 0
04/02/2015 41.00p 42.00p 41.00p 41.50p 10000
03/02/2015 41.50p 45.00p 41.00p 41.00p 20000
02/02/2015 42.00p 45.00p 40.00p 41.50p 37000
30/01/2015 42.50p 42.50p 42.00p 42.00p 0
29/01/2015 42.50p 44.29p 42.50p 42.50p 2246
28/01/2015 32.50p 45.00p 32.50p 42.50p 35700
27/01/2015 42.50p 42.50p 42.50p 42.50p 0
26/01/2015 42.50p 42.50p 42.50p 42.50p 0
23/01/2015 42.50p 42.50p 40.00p 42.50p 0
22/01/2015 42.50p 42.50p 42.50p 42.50p 0
21/01/2015 39.00p 42.50p 39.00p 42.50p 0
20/01/2015 39.00p 39.00p 39.00p 39.00p 0
19/01/2015 39.00p 39.00p 39.00p 39.00p 0
16/01/2015 39.00p 39.00p 39.00p 39.00p 0
15/01/2015 39.00p 39.00p 39.00p 39.00p 0
14/01/2015 39.00p 39.00p 39.00p 39.00p 0
13/01/2015 39.00p 40.00p 38.50p 39.00p 5200
12/01/2015 39.00p 39.00p 39.00p 39.00p 0
09/01/2015 39.00p 39.00p 35.00p 39.00p 2500
08/01/2015 39.00p 39.00p 39.00p 39.00p 0
07/01/2015 39.00p 39.00p 39.00p 39.00p 0
06/01/2015 39.00p 39.00p 39.00p 39.00p 0
05/01/2015 39.50p 39.50p 35.63p 39.00p 568
02/01/2015 39.50p 39.50p 39.50p 39.50p 0
31/12/2014 39.50p 39.50p 39.50p 39.50p 0
30/12/2014 39.50p 39.50p 39.50p 39.50p 0
29/12/2014 39.50p 44.00p 39.50p 39.50p 84
24/12/2014 39.50p 39.50p 39.50p 39.50p 0
23/12/2014 40.00p 44.00p 39.50p 39.50p 450
22/12/2014 40.00p 40.00p 40.00p 40.00p 0
19/12/2014 37.00p 43.00p 37.00p 37.00p 12000
18/12/2014 37.00p 37.00p 36.50p 37.00p 0
17/12/2014 37.00p 44.00p 36.50p 36.50p 5000
16/12/2014 37.00p 37.00p 37.00p 37.00p 0
15/12/2014 37.00p 44.00p 37.00p 37.00p 2500
12/12/2014 45.00p 50.00p 37.00p 37.00p 13000
11/12/2014 47.50p 47.50p 45.00p 45.00p 0
10/12/2014 47.50p 47.50p 47.50p 47.50p 0
09/12/2014 47.50p 47.50p 40.00p 47.50p 500
08/12/2014 47.50p 65.00p 47.50p 47.50p 0
05/12/2014 50.00p 50.00p 40.00p 47.50p 1500
04/12/2014 50.00p 50.00p 42.00p 50.00p 1000
03/12/2014 50.00p 60.00p 50.00p 50.00p 7500
02/12/2014 50.00p 50.00p 50.00p 50.00p 0
01/12/2014 50.00p 50.00p 41.00p 50.00p 6500
28/11/2014 50.00p 50.00p 50.00p 50.00p 0
27/11/2014 50.00p 50.00p 40.00p 50.00p 500
26/11/2014 50.00p 60.00p 50.00p 50.00p 500
25/11/2014 50.00p 59.60p 50.00p 50.00p 18000
24/11/2014 50.00p 50.00p 50.00p 50.00p 0
21/11/2014 50.00p 59.60p 50.00p 50.00p 500
20/11/2014 50.00p 50.00p 50.00p 50.00p 0
19/11/2014 50.00p 50.00p 50.00p 50.00p 0
18/11/2014 50.00p 50.00p 40.00p 50.00p 3000
17/11/2014 50.00p 50.00p 50.00p 50.00p 0
14/11/2014 50.00p 59.60p 50.00p 50.00p 25000
13/11/2014 50.00p 50.00p 50.00p 50.00p 0
12/11/2014 50.00p 50.00p 50.00p 50.00p 0
11/11/2014 50.00p 50.00p 50.00p 50.00p 0
10/11/2014 50.00p 59.60p 50.00p 50.00p 3000
07/11/2014 50.00p 50.00p 50.00p 50.00p 0
06/11/2014 50.00p 50.00p 50.00p 50.00p 0
05/11/2014 50.00p 50.00p 50.00p 50.00p 0
04/11/2014 50.00p 50.00p 50.00p 50.00p 0
03/11/2014 50.00p 50.00p 50.00p 50.00p 0
31/10/2014 50.00p 50.00p 50.00p 50.00p 0
30/10/2014 50.00p 50.00p 50.00p 50.00p 0
29/10/2014 50.00p 58.00p 50.00p 50.00p 500
28/10/2014 50.00p 50.00p 40.00p 50.00p 500
27/10/2014 50.00p 50.00p 50.00p 50.00p 0
24/10/2014 50.00p 58.00p 40.00p 50.00p 1000
23/10/2014 60.00p 60.00p 50.00p 50.00p 0
22/10/2014 60.00p 69.80p 60.00p 60.00p 500
21/10/2014 55.00p 60.00p 55.00p 60.00p 0
20/10/2014 55.00p 55.00p 55.00p 55.00p 0
17/10/2014 55.00p 55.00p 55.00p 55.00p 0
16/10/2014 55.00p 55.00p 55.00p 55.00p 0
15/10/2014 55.00p 65.00p 55.00p 55.00p 500
14/10/2014 60.00p 60.00p 40.00p 55.00p 1000
13/10/2014 55.00p 57.50p 55.00p 57.50p 0
10/10/2014 56.00p 56.00p 55.00p 55.00p 0
09/10/2014 56.00p 56.00p 56.00p 56.00p 0
08/10/2014 56.00p 56.00p 56.00p 56.00p 0
07/10/2014 56.00p 56.00p 56.00p 56.00p 0
06/10/2014 56.00p 60.00p 56.00p 56.00p 0
03/10/2014 56.00p 56.00p 50.86p 56.00p 500
02/10/2014 56.00p 56.00p 56.00p 56.00p 0
01/10/2014 56.00p 56.00p 56.00p 56.00p 0
30/09/2014 56.00p 56.00p 56.00p 56.00p 0
29/09/2014 58.50p 60.00p 56.00p 56.00p 0
26/09/2014 58.50p 58.50p 58.50p 58.50p 0
25/09/2014 58.50p 58.50p 58.50p 58.50p 0

*Close Price adjusted for both dividends and splits