Sopheon (SPE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
06/12/2013 85.00p 90.00p 82.00p 90.00p 2500
05/12/2013 90.00p 90.00p 85.00p 85.00p 9250
04/12/2013 90.00p 93.00p 90.00p 90.00p 2134
03/12/2013 90.00p 90.00p 87.00p 90.00p 0
02/12/2013 90.00p 90.00p 87.00p 90.00p 500
29/11/2013 90.00p 90.00p 85.00p 90.00p 0
28/11/2013 90.00p 90.00p 85.00p 90.00p 0
27/11/2013 90.00p 90.00p 85.00p 90.00p 1000
26/11/2013 90.00p 90.00p 85.00p 90.00p 0
25/11/2013 90.00p 90.00p 85.00p 90.00p 1000
22/11/2013 90.00p 90.00p 85.00p 90.00p 4000
21/11/2013 90.00p 90.00p 90.00p 90.00p 0
20/11/2013 90.00p 90.00p 90.00p 90.00p 0
19/11/2013 90.00p 90.00p 90.00p 90.00p 8000
18/11/2013 90.00p 90.00p 85.50p 90.00p 2000
15/11/2013 90.00p 90.00p 86.30p 90.00p 24500
14/11/2013 90.00p 90.00p 85.50p 90.00p 0
13/11/2013 87.50p 90.00p 85.50p 90.00p 5500
12/11/2013 87.50p 90.00p 85.50p 87.50p 33500
11/11/2013 88.50p 90.00p 87.00p 87.50p 24500
08/11/2013 90.00p 90.00p 88.50p 88.50p 500
07/11/2013 90.00p 90.00p 88.20p 90.00p 2500
06/11/2013 92.50p 93.00p 90.94p 92.50p 0
05/11/2013 93.00p 93.00p 90.94p 92.50p 1500
04/11/2013 93.00p 93.00p 90.90p 93.00p 0
01/11/2013 93.00p 93.00p 90.90p 93.00p 1000
31/10/2013 93.00p 93.50p 91.05p 93.00p 0
30/10/2013 93.00p 93.50p 91.05p 93.00p 0
29/10/2013 93.50p 93.50p 91.05p 93.00p 500
28/10/2013 94.00p 94.00p 91.26p 93.50p 500
25/10/2013 94.25p 94.25p 91.34p 94.00p 2000
24/10/2013 98.25p 98.50p 94.25p 94.25p 3000
23/10/2013 99.00p 99.00p 98.16p 98.25p 7000
22/10/2013 99.00p 99.00p 98.20p 99.00p 2500
21/10/2013 99.00p 99.25p 98.26p 99.00p 0
18/10/2013 99.00p 99.25p 98.26p 99.00p 0
17/10/2013 99.25p 99.25p 98.26p 99.00p 132
16/10/2013 99.25p 100.00p 98.00p 99.25p 0
15/10/2013 99.25p 100.00p 98.00p 99.25p 4000
14/10/2013 99.25p 100.25p 99.25p 99.25p 0
11/10/2013 100.25p 100.25p 99.25p 99.25p 500
10/10/2013 100.25p 102.00p 90.50p 100.25p 0
09/10/2013 100.25p 102.00p 90.50p 90.50p 0
08/10/2013 100.25p 102.00p 100.20p 100.25p 0
07/10/2013 100.50p 102.00p 100.20p 100.25p 0
04/10/2013 100.50p 102.00p 100.20p 100.50p 0
03/10/2013 100.50p 102.00p 100.20p 100.50p 0
02/10/2013 100.50p 102.00p 100.20p 100.50p 0
01/10/2013 102.00p 102.00p 100.20p 100.50p 2500
30/09/2013 102.00p 102.00p 101.50p 102.00p 500
27/09/2013 102.00p 110.00p 102.00p 102.00p 0
26/09/2013 102.00p 104.00p 102.00p 102.00p 0
25/09/2013 102.00p 104.00p 102.00p 102.00p 3750
24/09/2013 102.50p 104.00p 102.00p 102.00p 3874
23/09/2013 102.50p 104.00p 101.60p 102.50p 0
20/09/2013 103.00p 104.00p 101.60p 102.50p 0
19/09/2013 104.00p 104.00p 101.60p 103.00p 7000
18/09/2013 104.50p 110.00p 100.00p 104.00p 0
17/09/2013 104.50p 110.00p 100.00p 104.50p 1000
16/09/2013 104.50p 110.00p 100.00p 104.50p 3500
13/09/2013 104.50p 110.00p 100.00p 104.50p 0
12/09/2013 104.50p 110.00p 100.00p 104.50p 0
11/09/2013 104.50p 110.00p 100.00p 104.50p 0
10/09/2013 104.50p 110.00p 100.00p 104.50p 0
09/09/2013 103.00p 110.00p 100.00p 104.50p 0
06/09/2013 103.00p 103.50p 100.00p 103.00p 0
05/09/2013 103.50p 103.50p 100.00p 103.00p 2951
04/09/2013 104.00p 105.00p 102.00p 103.50p 0
03/09/2013 104.00p 105.00p 102.00p 104.00p 0
02/09/2013 104.00p 105.00p 102.00p 104.00p 0
30/08/2013 105.00p 105.00p 102.00p 104.00p 0
29/08/2013 105.00p 105.00p 102.00p 105.00p 6000
28/08/2013 106.00p 110.00p 100.00p 105.00p 8500
27/08/2013 107.00p 107.00p 102.10p 106.00p 1500
23/08/2013 107.00p 116.00p 102.40p 107.00p 0
22/08/2013 114.00p 116.00p 102.40p 107.00p 6775
21/08/2013 110.50p 113.00p 109.00p 110.50p 0
20/08/2013 109.00p 113.00p 109.00p 110.50p 10000
19/08/2013 105.00p 110.00p 105.00p 109.00p 5000
16/08/2013 103.00p 106.50p 101.10p 105.00p 12791
15/08/2013 103.50p 105.50p 96.00p 103.00p 53000
14/08/2013 107.50p 112.00p 103.50p 103.50p 0
13/08/2013 107.50p 112.00p 105.00p 107.50p 0
12/08/2013 107.50p 112.00p 105.00p 107.50p 0
09/08/2013 107.50p 112.00p 105.00p 107.50p 0
08/08/2013 107.50p 112.00p 105.00p 107.50p 0
07/08/2013 107.50p 112.00p 105.00p 105.00p 1766
06/08/2013 107.50p 117.00p 102.24p 107.50p 0
05/08/2013 109.00p 117.00p 102.24p 107.50p 1342
02/08/2013 115.00p 117.00p 109.00p 109.00p 1000
01/08/2013 112.50p 115.00p 110.00p 115.00p 3000
31/07/2013 112.50p 118.50p 105.50p 112.50p 0
30/07/2013 111.00p 118.50p 105.50p 112.50p 960
29/07/2013 104.00p 108.00p 100.00p 104.00p 2445
26/07/2013 106.50p 108.00p 100.00p 104.00p 39000
25/07/2013 110.50p 114.00p 105.50p 109.00p 1500
24/07/2013 108.00p 115.00p 106.00p 110.50p 23869
23/07/2013 106.50p 108.00p 106.50p 108.00p 500
22/07/2013 107.50p 110.00p 105.00p 106.50p 8356
19/07/2013 107.50p 110.00p 105.00p 107.50p 0
18/07/2013 108.00p 110.00p 105.00p 107.50p 0
17/07/2013 105.00p 110.00p 105.00p 108.00p 8400
16/07/2013 97.50p 105.00p 97.50p 105.00p 700
15/07/2013 92.50p 100.00p 90.00p 97.50p 632
12/07/2013 87.50p 95.00p 87.50p 92.50p 15500
11/07/2013 87.50p 87.50p 85.00p 87.50p 0
10/07/2013 86.50p 87.50p 85.00p 87.50p 500
09/07/2013 82.50p 86.50p 80.50p 86.50p 6000
08/07/2013 80.00p 85.00p 80.00p 82.50p 13000
05/07/2013 80.00p 80.00p 75.00p 80.00p 9561
04/07/2013 76.50p 80.00p 73.00p 79.50p 1500
03/07/2013 75.50p 76.50p 70.00p 76.50p 0
02/07/2013 75.50p 75.50p 70.00p 75.50p 3500
01/07/2013 77.50p 77.50p 70.00p 75.50p 22000
28/06/2013 80.00p 85.00p 75.70p 85.00p 10420
27/06/2013 71.50p 88.63p 70.50p 80.00p 9012
26/06/2013 80.00p 80.00p 70.00p 74.50p 39400
25/06/2013 110.00p 110.00p 76.00p 80.00p 10918
24/06/2013 125.00p 62,500.00p 100.00p 110.00p 9000
21/06/2013 125.00p 150.00p 100.00p 125.00p 0
20/06/2013 150.00p 150.00p 100.00p 125.00p 1500
19/06/2013 150.00p 150.00p 150.00p 150.00p 0
18/06/2013 150.00p 150.00p 150.00p 150.00p 0
17/06/2013 0.01p 150.00p 150.00p 150.00p 0
14/06/2013 110.00p 119.00p 100.50p 107.50p 12489
13/06/2013 110.00p 110.00p 100.00p 110.00p 702
12/06/2013 110.00p 113.40p 100.00p 110.00p 153
11/06/2013 97.50p 107.50p 97.50p 107.50p 750
10/06/2013 97.50p 100.00p 97.50p 97.50p 213
07/06/2013 97.50p 100.00p 97.50p 97.50p 3150
06/06/2013 97.50p 100.00p 97.50p 97.50p 338
05/06/2013 97.50p 100.00p 97.50p 97.50p 938
04/06/2013 95.00p 98.00p 95.00p 97.50p 2724
03/06/2013 90.00p 96.00p 90.00p 95.00p 3200
31/05/2013 85.00p 90.00p 82.50p 87.50p 8596
30/05/2013 85.00p 85.00p 83.00p 85.00p 850
29/05/2013 87.50p 90.00p 85.00p 85.00p 1040
28/05/2013 95.00p 95.00p 83.00p 87.50p 2900
24/05/2013 95.00p 97.00p 90.00p 95.00p 1231
23/05/2013 95.00p 95.00p 90.00p 95.00p 665
22/05/2013 95.00p 99.00p 90.00p 95.00p 8345
21/05/2013 95.00p 98.00p 90.00p 95.00p 897
20/05/2013 97.50p 98.50p 90.10p 95.00p 1225
17/05/2013 97.50p 101.50p 97.50p 97.50p 0
16/05/2013 97.50p 101.50p 97.50p 97.50p 2
15/05/2013 95.00p 101.60p 95.00p 97.50p 2418
14/05/2013 95.00p 95.00p 91.33p 95.00p 803
13/05/2013 95.00p 95.00p 90.00p 95.00p 404
10/05/2013 92.50p 95.00p 90.67p 95.00p 100
09/05/2013 95.00p 98.80p 91.33p 92.50p 1929
08/05/2013 102.50p 102.50p 90.00p 95.00p 1206
07/05/2013 102.50p 105.00p 100.00p 102.50p 1215
03/05/2013 102.50p 102.50p 100.00p 102.50p 2000
02/05/2013 105.00p 105.00p 102.50p 102.50p 239
01/05/2013 102.50p 104.40p 102.00p 102.50p 802
30/04/2013 105.00p 105.00p 102.00p 102.50p 46
29/04/2013 107.50p 107.80p 102.00p 105.00p 1600
26/04/2013 107.50p 108.00p 102.00p 107.50p 0
25/04/2013 107.50p 108.00p 102.00p 107.50p 0
24/04/2013 107.50p 108.00p 102.00p 107.50p 0
23/04/2013 105.00p 108.00p 102.00p 107.50p 5328
22/04/2013 105.00p 105.00p 100.00p 105.00p 0
19/04/2013 105.00p 105.00p 100.00p 105.00p 0
18/04/2013 102.50p 105.00p 100.00p 105.00p 256
17/04/2013 102.50p 102.50p 102.00p 102.50p 1796
16/04/2013 102.50p 102.50p 102.00p 102.50p 1192
15/04/2013 102.50p 105.00p 102.00p 102.50p 1995
12/04/2013 102.50p 105.00p 101.50p 102.50p 0
11/04/2013 102.50p 105.00p 101.50p 102.50p 1682
10/04/2013 101.50p 104.80p 101.50p 102.50p 8250
09/04/2013 101.50p 102.80p 101.00p 101.50p 6027
08/04/2013 101.50p 102.94p 101.00p 101.50p 1550
05/04/2013 101.50p 103.00p 101.00p 101.50p 2190
04/04/2013 101.00p 102.00p 101.00p 101.50p 530
03/04/2013 101.00p 102.00p 101.00p 101.00p 3000
02/04/2013 102.50p 102.50p 101.00p 101.00p 2871
28/03/2013 102.50p 105.00p 102.00p 102.50p 5233
27/03/2013 111.00p 111.80p 102.40p 102.50p 1476
26/03/2013 111.00p 111.00p 110.20p 111.00p 4345
25/03/2013 116.50p 116.50p 111.00p 111.00p 10341
22/03/2013 115.00p 120.00p 114.00p 116.50p 15538
21/03/2013 145.00p 148.00p 112.00p 115.00p 77859
20/03/2013 130.00p 142.00p 130.00p 137.50p 73382
19/03/2013 141.00p 141.00p 124.28p 130.00p 32595
18/03/2013 140.00p 141.00p 120.00p 141.00p 9418
15/03/2013 140.00p 140.00p 120.00p 140.00p 0
14/03/2013 140.00p 140.00p 120.00p 140.00p 15
13/03/2013 127.50p 140.00p 120.00p 140.00p 2602
12/03/2013 127.50p 127.50p 120.00p 127.50p 480
11/03/2013 127.50p 127.50p 120.00p 127.50p 100
08/03/2013 127.50p 130.00p 122.00p 127.50p 45
07/03/2013 127.50p 127.50p 127.50p 127.50p 0
06/03/2013 127.50p 127.50p 127.50p 127.50p 400
05/03/2013 127.50p 127.50p 120.45p 127.50p 250
04/03/2013 127.50p 127.50p 127.50p 127.50p 27
01/03/2013 130.00p 130.00p 125.00p 127.50p 1300
28/02/2013 130.00p 130.00p 125.00p 130.00p 250
27/02/2013 132.50p 145.94p 125.00p 130.00p 64210
26/02/2013 132.50p 134.00p 131.00p 132.50p 2651
25/02/2013 127.50p 132.50p 127.50p 132.50p 268

*Close Price adjusted for both dividends and splits