Sopheon (SPE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
24/09/2014 55.00p 59.00p 50.71p 58.50p 1200
23/09/2014 55.00p 60.00p 55.00p 55.00p 10027
22/09/2014 55.00p 55.00p 55.00p 55.00p 0
19/09/2014 55.00p 55.00p 55.00p 55.00p 0
18/09/2014 55.00p 55.00p 55.00p 55.00p 0
17/09/2014 56.00p 56.00p 50.86p 55.00p 500
16/09/2014 56.00p 56.00p 50.86p 56.00p 1500
15/09/2014 59.00p 60.00p 55.00p 56.00p 3000
12/09/2014 59.00p 59.00p 59.00p 59.00p 0
11/09/2014 59.00p 60.00p 59.00p 59.00p 11000
10/09/2014 59.50p 59.50p 59.00p 59.00p 0
09/09/2014 59.50p 59.50p 59.50p 59.50p 0
08/09/2014 59.50p 59.50p 59.50p 59.50p 0
05/09/2014 59.50p 59.50p 59.50p 59.50p 0
04/09/2014 59.50p 59.50p 59.50p 59.50p 0
03/09/2014 60.00p 60.00p 59.50p 59.50p 0
02/09/2014 62.50p 62.50p 60.00p 60.00p 0
01/09/2014 60.00p 65.00p 60.00p 60.00p 0
29/08/2014 60.00p 65.00p 60.00p 60.00p 5000
28/08/2014 60.00p 65.00p 60.00p 60.00p 11500
27/08/2014 65.00p 65.00p 65.00p 65.00p 5000
26/08/2014 65.00p 65.00p 65.00p 65.00p 0
22/08/2014 65.00p 65.00p 60.00p 65.00p 697
21/08/2014 65.00p 69.00p 65.00p 65.00p 5100
20/08/2014 65.00p 69.00p 65.00p 65.00p 5000
19/08/2014 70.00p 70.00p 65.00p 65.00p 0
18/08/2014 70.00p 73.00p 70.00p 70.00p 4000
15/08/2014 70.00p 70.00p 70.00p 70.00p 0
14/08/2014 67.00p 70.00p 67.00p 70.00p 697
13/08/2014 65.00p 69.00p 65.00p 67.00p 5000
12/08/2014 65.00p 70.00p 65.00p 65.00p 1000
11/08/2014 65.00p 65.00p 65.00p 65.00p 0
08/08/2014 65.00p 65.00p 65.00p 65.00p 0
07/08/2014 65.00p 65.00p 65.00p 65.00p 0
06/08/2014 65.00p 67.50p 65.00p 65.00p 0
05/08/2014 65.00p 67.50p 65.00p 65.00p 0
04/08/2014 65.00p 67.50p 65.00p 65.00p 0
01/08/2014 65.00p 67.50p 65.00p 65.00p 0
31/07/2014 65.00p 67.50p 65.00p 65.00p 0
30/07/2014 67.50p 67.50p 65.00p 65.00p 500
29/07/2014 67.50p 71.40p 67.50p 67.50p 0
28/07/2014 67.50p 71.40p 67.50p 67.50p 0
25/07/2014 67.50p 71.40p 67.50p 67.50p 0
24/07/2014 69.00p 71.40p 69.00p 69.00p 0
23/07/2014 69.00p 71.40p 69.00p 69.00p 0
22/07/2014 69.00p 71.40p 69.00p 69.00p 0
21/07/2014 69.00p 71.40p 69.00p 69.00p 1449
18/07/2014 69.00p 75.00p 65.00p 69.00p 0
17/07/2014 69.00p 75.00p 65.00p 69.00p 0
16/07/2014 69.00p 75.00p 65.00p 69.00p 0
15/07/2014 69.00p 69.00p 65.00p 69.00p 500
14/07/2014 69.00p 72.50p 69.00p 69.00p 0
11/07/2014 69.00p 72.50p 69.00p 69.00p 0
10/07/2014 72.50p 72.50p 69.00p 69.00p 6000
09/07/2014 72.50p 74.50p 72.50p 72.50p 0
08/07/2014 72.50p 74.50p 72.50p 72.50p 0
07/07/2014 72.50p 74.50p 72.50p 72.50p 0
04/07/2014 72.50p 74.50p 72.50p 72.50p 0
03/07/2014 72.50p 74.50p 72.50p 72.50p 39
02/07/2014 72.50p 75.00p 70.00p 72.50p 0
01/07/2014 72.50p 75.00p 70.00p 72.50p 0
30/06/2014 72.50p 75.00p 70.00p 72.50p 0
27/06/2014 72.50p 72.50p 70.00p 72.50p 0
26/06/2014 72.50p 72.50p 70.00p 72.50p 500
25/06/2014 72.50p 75.00p 70.50p 72.50p 0
24/06/2014 72.50p 74.10p 70.50p 72.50p 0
23/06/2014 70.50p 74.10p 70.50p 72.50p 5800
20/06/2014 70.50p 70.50p 67.50p 70.50p 0
19/06/2014 70.50p 70.50p 67.50p 70.50p 0
18/06/2014 70.50p 70.50p 67.50p 70.50p 0
17/06/2014 67.50p 70.50p 67.50p 70.50p 7700
16/06/2014 67.50p 76.50p 67.50p 67.50p 0
13/06/2014 67.50p 76.50p 67.50p 67.50p 0
12/06/2014 67.50p 76.50p 67.50p 67.50p 0
11/06/2014 67.50p 76.50p 67.50p 67.50p 0
10/06/2014 72.50p 76.50p 70.00p 72.50p 0
09/06/2014 76.50p 76.50p 70.00p 72.50p 2678
06/06/2014 76.50p 83.00p 73.00p 76.50p 0
05/06/2014 76.50p 83.00p 73.00p 76.50p 0
04/06/2014 76.50p 83.00p 73.00p 76.50p 0
03/06/2014 76.50p 83.00p 73.00p 76.50p 1487
02/06/2014 76.50p 80.00p 76.50p 76.50p 25
30/05/2014 76.50p 83.00p 73.50p 76.50p 0
29/05/2014 76.50p 83.00p 73.50p 76.50p 0
28/05/2014 76.50p 83.00p 73.50p 76.50p 0
27/05/2014 76.50p 76.50p 73.50p 76.50p 1000
23/05/2014 76.50p 79.00p 74.00p 76.50p 0
22/05/2014 76.50p 79.00p 74.00p 76.50p 0
21/05/2014 76.50p 79.00p 74.00p 76.50p 0
20/05/2014 79.00p 79.00p 74.00p 79.00p 10000
19/05/2014 77.50p 81.10p 75.00p 79.00p 22000
16/05/2014 82.50p 84.00p 77.50p 77.50p 14090
15/05/2014 86.00p 86.00p 80.00p 82.50p 1100
14/05/2014 86.00p 86.00p 85.00p 86.00p 6000
13/05/2014 86.00p 95.00p 85.00p 86.00p 0
12/05/2014 86.00p 95.00p 85.00p 95.00p 0
09/05/2014 87.00p 95.00p 85.00p 95.00p 6500
08/05/2014 87.00p 92.14p 87.00p 87.00p 0
07/05/2014 87.50p 92.14p 87.00p 87.00p 0
06/05/2014 92.00p 92.14p 87.50p 87.50p 0
02/05/2014 90.00p 92.14p 90.00p 92.00p 1614
01/05/2014 90.00p 95.00p 89.50p 90.00p 0
30/04/2014 89.50p 95.00p 89.50p 89.50p 0
29/04/2014 89.50p 92.50p 89.50p 89.50p 0
28/04/2014 89.50p 91.43p 89.50p 89.50p 0
25/04/2014 89.50p 91.43p 89.50p 89.50p 0
24/04/2014 89.50p 91.43p 89.50p 89.50p 0
23/04/2014 89.50p 91.43p 89.50p 89.50p 0
22/04/2014 89.50p 91.43p 89.50p 89.50p 0
17/04/2014 89.50p 91.43p 89.50p 89.50p 25
16/04/2014 89.50p 98.00p 89.50p 89.50p 0
15/04/2014 89.50p 98.00p 89.50p 89.50p 0
14/04/2014 93.00p 98.00p 89.50p 89.50p 0
11/04/2014 93.00p 98.00p 91.50p 93.00p 0
10/04/2014 93.00p 98.00p 91.50p 95.00p 1339
09/04/2014 93.00p 96.50p 89.00p 95.00p 0
08/04/2014 96.50p 96.50p 89.00p 93.00p 3583
07/04/2014 96.50p 96.50p 95.00p 96.50p 500
04/04/2014 96.50p 98.00p 93.00p 96.50p 0
03/04/2014 96.50p 98.00p 93.00p 95.00p 0
02/04/2014 96.50p 96.50p 93.00p 96.50p 2000
01/04/2014 96.00p 99.00p 95.00p 96.50p 2010
31/03/2014 96.00p 96.00p 94.00p 96.00p 500
28/03/2014 96.00p 99.00p 89.00p 95.00p 0
27/03/2014 96.00p 99.00p 89.00p 96.00p 0
26/03/2014 96.00p 99.00p 89.00p 96.00p 0
25/03/2014 89.00p 99.00p 89.00p 96.00p 8200
24/03/2014 89.00p 94.00p 88.00p 89.00p 0
21/03/2014 89.00p 94.00p 88.00p 89.00p 0
20/03/2014 89.00p 94.00p 88.00p 89.00p 3754
19/03/2014 89.00p 91.00p 87.50p 89.00p 0
18/03/2014 90.50p 91.00p 87.50p 89.00p 0
17/03/2014 90.50p 91.00p 88.00p 90.00p 0
14/03/2014 90.50p 90.50p 88.00p 90.50p 1500
13/03/2014 90.50p 95.00p 88.00p 90.50p 5344
12/03/2014 87.00p 95.00p 83.50p 90.50p 10634
11/03/2014 84.00p 87.00p 84.00p 87.00p 340
10/03/2014 84.00p 86.00p 83.50p 84.00p 0
07/03/2014 84.00p 86.00p 83.50p 84.00p 0
06/03/2014 85.00p 86.00p 83.50p 84.00p 0
05/03/2014 85.00p 86.00p 83.50p 85.00p 0
04/03/2014 85.00p 86.00p 83.50p 85.00p 0
03/03/2014 85.00p 86.00p 83.50p 85.00p 0
28/02/2014 86.00p 86.00p 83.50p 85.00p 1000
27/02/2014 86.00p 87.00p 83.50p 86.00p 0
26/02/2014 87.00p 87.00p 83.50p 86.00p 1500
25/02/2014 87.00p 90.00p 85.00p 87.00p 0
24/02/2014 87.50p 90.00p 85.00p 87.00p 0
21/02/2014 87.50p 90.00p 85.00p 87.50p 0
20/02/2014 85.00p 90.00p 85.00p 87.50p 5000
19/02/2014 85.00p 85.00p 82.50p 85.00p 0
18/02/2014 85.00p 85.00p 82.50p 85.00p 0
17/02/2014 85.00p 85.00p 82.50p 85.00p 0
14/02/2014 85.00p 85.00p 82.50p 85.00p 1000
13/02/2014 85.00p 89.95p 85.00p 85.00p 557
12/02/2014 85.00p 89.00p 85.00p 85.00p 0
11/02/2014 85.00p 89.00p 85.00p 85.00p 0
10/02/2014 85.00p 89.00p 85.00p 85.00p 5000
07/02/2014 85.00p 85.00p 82.00p 85.00p 0
06/02/2014 85.00p 85.00p 82.00p 85.00p 500
05/02/2014 85.00p 87.50p 85.00p 85.00p 0
04/02/2014 85.00p 87.50p 85.00p 85.00p 0
03/02/2014 87.50p 87.50p 85.00p 85.00p 842
31/01/2014 87.50p 87.50p 85.00p 87.50p 1200
30/01/2014 87.50p 90.00p 81.45p 87.50p 0
29/01/2014 82.50p 90.00p 81.45p 87.50p 58811
28/01/2014 82.50p 82.50p 82.00p 82.50p 0
27/01/2014 82.50p 82.50p 82.00p 82.50p 0
24/01/2014 82.50p 82.50p 82.00p 82.50p 0
23/01/2014 82.50p 82.50p 82.00p 82.50p 0
22/01/2014 82.50p 82.50p 82.00p 82.50p 3056
21/01/2014 82.50p 82.50p 80.00p 82.50p 1000
20/01/2014 82.50p 82.50p 82.00p 82.50p 0
17/01/2014 82.50p 82.50p 82.00p 82.50p 3027
16/01/2014 82.50p 85.00p 80.00p 82.50p 0
15/01/2014 82.50p 85.00p 80.00p 82.50p 0
14/01/2014 82.50p 85.00p 80.00p 82.50p 0
13/01/2014 82.50p 85.00p 80.00p 82.50p 0
10/01/2014 82.50p 85.00p 80.00p 82.50p 0
09/01/2014 82.50p 85.00p 80.00p 82.50p 0
08/01/2014 85.00p 85.00p 80.00p 82.50p 500
07/01/2014 85.00p 85.00p 81.00p 85.00p 0
06/01/2014 85.00p 85.00p 81.00p 85.00p 756
03/01/2014 85.00p 85.00p 81.00p 85.00p 0
02/01/2014 82.50p 85.00p 81.00p 85.00p 500
31/12/2013 82.50p 90.00p 80.00p 82.50p 0
30/12/2013 82.50p 90.00p 80.00p 82.50p 0
27/12/2013 87.50p 87.50p 80.00p 82.50p 0
24/12/2013 82.50p 82.50p 80.00p 82.50p 0
23/12/2013 82.50p 82.50p 80.00p 82.50p 0
20/12/2013 82.50p 82.50p 80.00p 82.50p 3500
19/12/2013 82.50p 83.50p 80.50p 82.50p 0
18/12/2013 83.50p 83.50p 80.50p 82.50p 148
17/12/2013 83.50p 90.00p 80.00p 90.00p 0
16/12/2013 85.00p 85.00p 80.00p 83.50p 500
13/12/2013 85.00p 90.00p 84.00p 85.00p 0
12/12/2013 85.00p 90.00p 84.00p 85.00p 0
11/12/2013 85.00p 90.00p 84.00p 90.00p 3500
10/12/2013 83.50p 85.00p 80.00p 85.00p 5500
09/12/2013 83.50p 90.00p 82.00p 83.50p 0

*Close Price adjusted for both dividends and splits