Sopheon (SPE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
22/02/2013 127.50p 130.00p 126.60p 127.50p 894
21/02/2013 127.50p 130.00p 127.50p 127.50p 1750
20/02/2013 127.50p 130.00p 126.00p 127.50p 4100
19/02/2013 120.00p 129.00p 120.00p 127.50p 8000
18/02/2013 120.00p 120.00p 112.00p 120.00p 54
15/02/2013 120.00p 120.00p 112.00p 120.00p 0
14/02/2013 120.00p 120.00p 112.00p 120.00p 900
13/02/2013 120.00p 126.00p 112.00p 120.00p 715
12/02/2013 120.00p 128.00p 112.00p 120.00p 7545
11/02/2013 120.00p 130.00p 112.00p 120.00p 5018
08/02/2013 120.00p 126.00p 112.00p 120.00p 167
07/02/2013 125.00p 125.00p 110.00p 120.00p 6969
06/02/2013 130.00p 130.00p 120.00p 125.00p 761
05/02/2013 145.00p 145.00p 122.00p 130.00p 5680
04/02/2013 145.00p 158.50p 130.00p 145.00p 1481
01/02/2013 145.00p 159.60p 133.00p 145.00p 2016
31/01/2013 145.00p 159.60p 145.00p 145.00p 664
30/01/2013 145.00p 160.00p 145.00p 145.00p 5045
29/01/2013 135.00p 135.00p 125.40p 135.00p 25
28/01/2013 135.00p 150.00p 125.40p 135.00p 2532
25/01/2013 135.00p 149.70p 120.00p 135.00p 4350
24/01/2013 135.00p 135.00p 131.00p 135.00p 10
23/01/2013 140.00p 140.00p 135.00p 135.00p 315
22/01/2013 132.50p 132.50p 131.00p 132.50p 29
21/01/2013 132.50p 132.50p 130.00p 132.50p 264
18/01/2013 132.50p 133.00p 120.00p 132.50p 812
17/01/2013 132.50p 145.00p 131.00p 132.50p 0
16/01/2013 132.50p 145.00p 131.00p 132.50p 0
15/01/2013 132.50p 145.00p 131.00p 132.50p 861
14/01/2013 132.50p 132.50p 131.00p 132.50p 105
11/01/2013 132.50p 132.50p 130.00p 132.50p 0
10/01/2013 132.50p 132.50p 130.00p 132.50p 44
09/01/2013 132.50p 145.00p 132.50p 132.50p 0
08/01/2013 132.50p 145.00p 132.50p 132.50p 0
07/01/2013 132.50p 145.00p 132.50p 132.50p 0
04/01/2013 132.50p 145.00p 132.50p 132.50p 678
03/01/2013 132.50p 140.00p 132.50p 132.50p 3250
02/01/2013 132.50p 144.50p 125.00p 132.50p 368
31/12/2012 132.50p 132.50p 126.00p 132.50p 545
28/12/2012 132.50p 132.50p 126.00p 132.50p 0
27/12/2012 132.50p 132.50p 126.00p 132.50p 25
24/12/2012 132.50p 143.00p 122.50p 132.50p 0
21/12/2012 122.50p 143.00p 122.50p 132.50p 9789
20/12/2012 122.50p 122.50p 101.00p 122.50p 76
19/12/2012 122.50p 138.00p 101.00p 122.50p 329
18/12/2012 120.00p 130.00p 120.00p 122.50p 1521
17/12/2012 120.00p 120.00p 101.00p 120.00p 6
14/12/2012 120.00p 120.00p 101.00p 120.00p 0
13/12/2012 120.00p 120.00p 101.00p 120.00p 50
12/12/2012 120.00p 120.00p 101.00p 120.00p 250
11/12/2012 120.00p 120.00p 100.20p 120.00p 18
10/12/2012 135.00p 135.00p 120.00p 120.00p 862
07/12/2012 140.00p 142.00p 130.00p 135.00p 3318
06/12/2012 90.00p 150.00p 90.00p 140.00p 6419
05/12/2012 90.00p 113.79p 80.00p 90.00p 32524
04/12/2012 90.00p 90.00p 90.00p 90.00p 0
03/12/2012 90.00p 90.00p 90.00p 90.00p 0
30/11/2012 90.00p 90.00p 90.00p 90.00p 0
29/11/2012 90.00p 90.00p 90.00p 90.00p 274
28/11/2012 95.00p 95.00p 80.00p 90.00p 738
27/11/2012 95.00p 95.00p 80.00p 95.00p 0
26/11/2012 95.00p 95.00p 80.00p 95.00p 1281
23/11/2012 95.00p 95.00p 90.00p 95.00p 100
22/11/2012 95.00p 95.00p 93.00p 95.00p 520
21/11/2012 95.00p 95.00p 80.00p 95.00p 123
20/11/2012 95.00p 95.00p 80.00p 95.00p 4
19/11/2012 95.00p 95.00p 94.00p 95.00p 0
16/11/2012 95.00p 95.00p 94.00p 95.00p 537
15/11/2012 95.00p 95.00p 80.00p 95.00p 683
14/11/2012 95.00p 95.00p 80.00p 95.00p 2710
13/11/2012 95.00p 95.00p 80.00p 95.00p 500
12/11/2012 95.00p 95.00p 80.00p 95.00p 63
09/11/2012 95.00p 100.00p 80.00p 95.00p 0
08/11/2012 95.00p 100.00p 80.00p 95.00p 0
07/11/2012 95.00p 95.00p 80.00p 95.00p 600
06/11/2012 95.00p 95.00p 80.00p 95.00p 0
05/11/2012 95.00p 95.00p 80.00p 95.00p 50
02/11/2012 95.00p 95.00p 80.00p 95.00p 347
01/11/2012 95.00p 95.00p 80.00p 95.00p 25
31/10/2012 95.00p 95.00p 80.00p 95.00p 0
30/10/2012 95.00p 95.00p 80.00p 95.00p 8
29/10/2012 95.00p 95.00p 80.00p 95.00p 0
26/10/2012 95.00p 95.00p 80.00p 95.00p 54
25/10/2012 95.00p 95.00p 95.00p 95.00p 62
24/10/2012 95.00p 95.00p 80.00p 95.00p 0
23/10/2012 95.00p 95.00p 80.00p 95.00p 5
22/10/2012 95.00p 95.00p 80.00p 95.00p 400
19/10/2012 95.00p 95.00p 80.00p 95.00p 12000
18/10/2012 95.00p 104.00p 84.40p 95.00p 2994
17/10/2012 100.00p 120.00p 87.00p 95.00p 0
16/10/2012 100.00p 120.00p 87.00p 100.00p 515
15/10/2012 95.00p 110.00p 85.00p 100.00p 2682
12/10/2012 90.00p 100.00p 84.00p 95.00p 5733
11/10/2012 95.00p 95.00p 80.00p 90.00p 50
10/10/2012 95.00p 105.00p 90.00p 95.00p 0
09/10/2012 105.00p 105.00p 90.00p 95.00p 190
08/10/2012 105.00p 105.00p 90.00p 105.00p 176
05/10/2012 105.00p 105.00p 90.00p 105.00p 0
04/10/2012 105.00p 105.00p 90.00p 105.00p 42
03/10/2012 105.00p 105.00p 90.00p 105.00p 61
02/10/2012 105.00p 105.00p 90.00p 105.00p 0
01/10/2012 105.00p 105.00p 90.00p 105.00p 450
28/09/2012 105.00p 110.00p 105.00p 105.00p 100
27/09/2012 105.00p 105.00p 90.00p 105.00p 786
26/09/2012 105.00p 105.00p 90.00p 105.00p 58
25/09/2012 105.00p 105.00p 104.00p 105.00p 0
24/09/2012 105.00p 105.00p 104.00p 105.00p 8
21/09/2012 105.00p 105.00p 90.00p 105.00p 60
20/09/2012 110.00p 110.00p 92.80p 105.00p 115
19/09/2012 110.00p 110.00p 92.80p 110.00p 0
18/09/2012 110.00p 110.00p 92.80p 110.00p 1
17/09/2012 110.00p 110.00p 92.80p 110.00p 0
14/09/2012 110.00p 110.00p 92.80p 110.00p 44
13/09/2012 110.00p 110.00p 90.00p 110.00p 79
12/09/2012 110.00p 110.00p 92.80p 110.00p 0
11/09/2012 110.00p 110.00p 92.80p 110.00p 355
10/09/2012 110.00p 110.00p 110.00p 110.00p 0
07/09/2012 110.00p 110.00p 110.00p 110.00p 0
06/09/2012 110.00p 110.00p 110.00p 110.00p 224
05/09/2012 110.00p 110.00p 90.00p 110.00p 0
04/09/2012 110.00p 110.00p 90.00p 110.00p 27
03/09/2012 110.00p 110.00p 110.00p 110.00p 75
31/08/2012 110.00p 110.00p 110.00p 110.00p 50
30/08/2012 110.00p 110.00p 92.80p 110.00p 15
29/08/2012 110.00p 110.00p 105.00p 110.00p 2500
28/08/2012 110.00p 110.00p 92.80p 110.00p 0
24/08/2012 110.00p 110.00p 92.80p 110.00p 0
23/08/2012 110.00p 110.00p 92.80p 110.00p 4840
22/08/2012 100.00p 110.00p 100.00p 100.00p 0
21/08/2012 100.00p 110.00p 100.00p 100.00p 260
20/08/2012 100.00p 100.00p 83.50p 100.00p 0
17/08/2012 100.00p 100.00p 83.50p 100.00p 505
16/08/2012 90.00p 100.00p 83.50p 100.00p 2503
15/08/2012 90.00p 90.00p 83.00p 90.00p 0
14/08/2012 90.00p 90.00p 83.00p 90.00p 0
13/08/2012 90.00p 90.00p 83.00p 90.00p 0
10/08/2012 90.00p 90.00p 83.00p 90.00p 0
09/08/2012 90.00p 90.00p 83.00p 90.00p 20
08/08/2012 90.00p 90.00p 83.00p 90.00p 19
07/08/2012 90.00p 94.60p 80.00p 90.00p 411
06/08/2012 90.00p 90.00p 82.80p 90.00p 10
03/08/2012 100.00p 100.00p 80.00p 90.00p 1260
02/08/2012 100.00p 110.00p 83.00p 100.00p 1250
01/08/2012 100.00p 110.00p 100.00p 100.00p 0
31/07/2012 100.00p 110.00p 100.00p 100.00p 400
30/07/2012 100.00p 100.00p 85.00p 100.00p 0
27/07/2012 100.00p 100.00p 85.00p 100.00p 0
26/07/2012 100.00p 100.00p 85.00p 100.00p 0
25/07/2012 100.00p 100.00p 85.00p 100.00p 0
24/07/2012 100.00p 100.00p 85.00p 100.00p 0
23/07/2012 85.00p 100.00p 85.00p 100.00p 1250
20/07/2012 80.00p 85.00p 73.00p 80.00p 0
19/07/2012 80.00p 85.00p 73.00p 80.00p 0
18/07/2012 80.00p 85.00p 73.00p 80.00p 0
17/07/2012 80.00p 85.00p 73.00p 80.00p 0
16/07/2012 85.00p 85.00p 73.00p 80.00p 1500
13/07/2012 85.00p 94.20p 72.80p 85.00p 1666
12/07/2012 85.00p 85.00p 72.80p 85.00p 0
11/07/2012 85.00p 85.00p 72.80p 85.00p 0
10/07/2012 85.00p 85.00p 72.80p 85.00p 19
09/07/2012 85.00p 90.00p 85.00p 85.00p 0
06/07/2012 85.00p 90.00p 85.00p 85.00p 0
05/07/2012 85.00p 90.00p 85.00p 85.00p 274
04/07/2012 85.00p 94.40p 72.80p 85.00p 0
03/07/2012 85.00p 94.40p 72.80p 85.00p 1755
02/07/2012 85.00p 85.00p 70.00p 85.00p 0
29/06/2012 85.00p 85.00p 70.00p 85.00p 108
28/06/2012 85.00p 85.00p 70.30p 85.00p 0
27/06/2012 85.00p 85.00p 70.30p 85.00p 0
26/06/2012 85.00p 85.00p 70.30p 85.00p 0
25/06/2012 80.00p 85.00p 70.30p 85.00p 0
22/06/2012 85.00p 85.00p 70.30p 85.00p 0
21/06/2012 85.00p 85.00p 70.30p 85.00p 350
20/06/2012 85.00p 85.00p 70.30p 85.00p 250
19/06/2012 85.00p 90.00p 85.00p 85.00p 3809
18/06/2012 85.00p 85.00p 70.00p 85.00p 0
15/06/2012 85.00p 85.00p 70.00p 85.00p 0
14/06/2012 85.00p 85.00p 70.00p 85.00p 2500
13/06/2012 85.00p 95.00p 81.40p 85.00p 2500
12/06/2012 85.00p 85.00p 70.30p 85.00p 2510
11/06/2012 85.00p 85.00p 70.30p 85.00p 0
08/06/2012 85.00p 85.00p 70.30p 85.00p 0
07/06/2012 85.00p 85.00p 70.30p 85.00p 0
06/06/2012 85.00p 85.00p 70.30p 85.00p 0
01/06/2012 85.00p 85.00p 70.30p 85.00p 50
31/05/2012 85.00p 85.00p 63.90p 85.00p 55
30/05/2012 85.00p 90.00p 80.00p 85.00p 0
29/05/2012 90.00p 90.00p 80.00p 85.00p 250
28/05/2012 90.00p 90.00p 80.00p 90.00p 125
25/05/2012 90.00p 90.00p 80.00p 90.00p 0
24/05/2012 90.00p 90.00p 80.00p 90.00p 0
23/05/2012 90.00p 90.00p 80.00p 90.00p 2522
22/05/2012 90.00p 90.00p 80.15p 90.00p 10
21/05/2012 90.00p 90.00p 82.20p 90.00p 0
18/05/2012 90.00p 90.00p 82.20p 90.00p 0
17/05/2012 90.00p 90.00p 82.20p 90.00p 0
16/05/2012 90.00p 90.00p 82.20p 90.00p 351
15/05/2012 95.00p 95.00p 80.00p 90.00p 4200
14/05/2012 95.00p 100.00p 80.30p 95.00p 432
11/05/2012 100.00p 105.00p 86.60p 95.00p 2779

*Close Price adjusted for both dividends and splits