Sopheon (SPE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
10/05/2012 100.00p 105.00p 96.57p 100.00p 0
09/05/2012 105.00p 105.00p 96.57p 100.00p 1110
08/05/2012 105.00p 105.00p 86.60p 105.00p 0
04/05/2012 105.00p 105.00p 86.60p 105.00p 0
03/05/2012 105.00p 105.00p 86.60p 105.00p 2
02/05/2012 100.00p 105.00p 84.00p 100.00p 1005
01/05/2012 100.00p 105.00p 100.00p 100.00p 0
30/04/2012 100.00p 105.00p 100.00p 100.00p 286
27/04/2012 100.00p 105.00p 100.00p 100.00p 0
26/04/2012 100.00p 105.00p 100.00p 100.00p 5289
25/04/2012 100.00p 101.45p 99.54p 100.00p 4000
24/04/2012 95.00p 95.00p 81.00p 95.00p 800
23/04/2012 95.00p 95.00p 83.00p 95.00p 0
20/04/2012 95.00p 95.00p 83.00p 95.00p 0
19/04/2012 95.00p 95.00p 83.00p 95.00p 164
18/04/2012 95.00p 95.00p 83.00p 95.00p 308
17/04/2012 95.00p 95.00p 80.00p 95.00p 105
16/04/2012 100.00p 100.00p 83.00p 95.00p 60
13/04/2012 100.00p 100.00p 85.00p 100.00p 0
12/04/2012 100.00p 100.00p 85.00p 100.00p 76
11/04/2012 100.00p 100.00p 84.00p 100.00p 54
10/04/2012 105.00p 105.00p 82.97p 100.00p 417
05/04/2012 105.00p 105.00p 91.00p 105.00p 258
04/04/2012 105.00p 105.00p 91.00p 105.00p 33
03/04/2012 105.00p 105.00p 90.00p 105.00p 1250
02/04/2012 105.00p 105.00p 90.00p 105.00p 50
30/03/2012 105.00p 105.00p 92.60p 105.00p 0
29/03/2012 105.00p 105.00p 92.60p 105.00p 10
28/03/2012 105.00p 105.00p 90.00p 105.00p 1000
27/03/2012 120.00p 120.00p 90.00p 105.00p 7508
26/03/2012 120.00p 120.00p 104.00p 120.00p 295
23/03/2012 120.00p 120.00p 104.00p 120.00p 30
22/03/2012 120.00p 120.00p 100.00p 120.00p 200
21/03/2012 110.00p 120.00p 103.00p 120.00p 1002
20/03/2012 110.00p 118.20p 103.00p 110.00p 2247
19/03/2012 110.00p 110.00p 103.00p 110.00p 0
16/03/2012 110.00p 110.00p 103.00p 110.00p 54
15/03/2012 110.00p 110.00p 100.00p 110.00p 3967
14/03/2012 110.00p 110.00p 103.40p 110.00p 0
13/03/2012 110.00p 110.00p 103.40p 110.00p 0
12/03/2012 110.00p 110.00p 103.40p 110.00p 0
09/03/2012 110.00p 110.00p 103.40p 110.00p 9
08/03/2012 110.00p 120.00p 103.00p 110.00p 4972
07/03/2012 110.00p 110.00p 103.00p 110.00p 1002
06/03/2012 110.00p 110.00p 103.00p 110.00p 0
05/03/2012 110.00p 110.00p 103.00p 110.00p 607
02/03/2012 110.00p 110.00p 103.00p 110.00p 44
01/03/2012 110.00p 110.00p 103.00p 110.00p 0
29/02/2012 110.00p 110.00p 103.00p 110.00p 0
28/02/2012 110.00p 110.00p 103.00p 110.00p 46
27/02/2012 110.00p 110.00p 103.00p 110.00p 0
24/02/2012 110.00p 110.00p 103.00p 110.00p 0
23/02/2012 110.00p 110.00p 103.00p 110.00p 0
22/02/2012 110.00p 110.00p 103.00p 110.00p 324
21/02/2012 110.00p 110.00p 103.00p 110.00p 68
20/02/2012 110.00p 120.00p 110.00p 110.00p 800
17/02/2012 110.00p 119.60p 110.00p 110.00p 1000
16/02/2012 110.00p 120.00p 102.00p 110.00p 3359
15/02/2012 110.00p 118.00p 100.17p 110.00p 2148
14/02/2012 110.00p 110.00p 100.40p 110.00p 0
13/02/2012 110.00p 110.00p 100.40p 110.00p 1567
10/02/2012 110.00p 115.00p 110.00p 110.00p 0
09/02/2012 110.00p 115.00p 110.00p 110.00p 0
08/02/2012 110.00p 115.00p 110.00p 110.00p 250
07/02/2012 110.00p 118.53p 110.00p 110.00p 75
06/02/2012 112.50p 112.50p 100.00p 110.00p 317
03/02/2012 112.50p 112.50p 100.00p 112.50p 50
02/02/2012 112.50p 120.00p 100.00p 112.50p 0
01/02/2012 117.50p 120.00p 100.00p 112.50p 10569
31/01/2012 117.50p 117.50p 110.00p 117.50p 750
30/01/2012 115.00p 115.00p 105.00p 115.00p 1815
27/01/2012 115.00p 117.50p 110.00p 115.00p 0
26/01/2012 115.00p 117.50p 110.00p 115.00p 0
25/01/2012 115.00p 117.50p 110.00p 115.00p 0
24/01/2012 117.50p 117.50p 110.00p 115.00p 1250
23/01/2012 117.50p 117.50p 110.00p 117.50p 3750
20/01/2012 117.50p 117.50p 110.00p 117.50p 0
19/01/2012 117.50p 117.50p 110.00p 117.50p 0
18/01/2012 117.50p 117.50p 110.00p 117.50p 400
17/01/2012 117.50p 117.50p 111.22p 117.50p 0
16/01/2012 117.50p 117.50p 111.22p 117.50p 0
13/01/2012 117.50p 117.50p 111.22p 117.50p 0
12/01/2012 117.50p 117.50p 111.22p 117.50p 375
11/01/2012 120.00p 120.00p 111.60p 117.50p 2000
10/01/2012 120.00p 124.20p 110.00p 120.00p 0
09/01/2012 112.50p 124.20p 110.00p 120.00p 16660
06/01/2012 112.50p 116.40p 112.50p 112.50p 50
05/01/2012 115.00p 125.00p 112.50p 112.50p 10525
04/01/2012 115.00p 115.00p 110.00p 115.00p 110
03/01/2012 115.00p 120.00p 100.00p 115.00p 0
30/12/2011 120.00p 120.00p 100.00p 115.00p 112
29/12/2011 120.00p 140.00p 100.00p 120.00p 0
28/12/2011 100.00p 140.00p 100.00p 120.00p 5005
23/12/2011 110.00p 115.00p 110.00p 110.00p 0
22/12/2011 110.00p 115.00p 110.00p 110.00p 0
21/12/2011 115.00p 115.00p 110.00p 110.00p 5
20/12/2011 115.00p 125.00p 115.00p 115.00p 0
19/12/2011 115.00p 125.00p 115.00p 115.00p 0
16/12/2011 125.00p 125.00p 115.00p 115.00p 1135
15/12/2011 115.00p 140.00p 115.00p 125.00p 1781
14/12/2011 115.00p 115.00p 110.00p 115.00p 0
13/12/2011 115.00p 115.00p 110.00p 115.00p 0
12/12/2011 115.00p 115.00p 110.00p 115.00p 8
09/12/2011 115.00p 115.00p 110.00p 115.00p 0
08/12/2011 115.00p 115.00p 110.00p 115.00p 0
07/12/2011 115.00p 115.00p 110.00p 115.00p 215
06/12/2011 120.00p 140.00p 105.00p 115.00p 0
05/12/2011 120.00p 140.00p 105.00p 120.00p 0
02/12/2011 115.00p 140.00p 105.00p 120.00p 0
01/12/2011 105.00p 140.00p 105.00p 115.00p 2500
30/11/2011 105.00p 120.00p 102.00p 105.00p 1325
29/11/2011 110.00p 110.00p 101.00p 105.00p 28
28/11/2011 110.00p 130.00p 96.00p 110.00p 0
25/11/2011 110.00p 130.00p 96.00p 110.00p 0
24/11/2011 115.00p 130.00p 96.00p 110.00p 5750
23/11/2011 115.00p 115.00p 100.00p 115.00p 0
22/11/2011 115.00p 115.00p 100.00p 115.00p 500
21/11/2011 115.00p 115.00p 112.00p 115.00p 1000
18/11/2011 115.00p 125.00p 110.00p 115.00p 0
17/11/2011 120.00p 125.00p 110.00p 115.00p 0
16/11/2011 117.50p 120.00p 110.00p 110.00p 1475
15/11/2011 117.50p 117.50p 115.00p 117.50p 16
14/11/2011 117.50p 130.00p 115.00p 117.50p 0
11/11/2011 117.50p 130.00p 115.00p 117.50p 0
10/11/2011 117.50p 130.00p 115.00p 117.50p 0
09/11/2011 120.00p 130.00p 115.00p 117.50p 0
08/11/2011 120.00p 120.00p 115.00p 120.00p 50
07/11/2011 120.00p 130.00p 120.00p 120.00p 0
04/11/2011 120.00p 130.00p 120.00p 120.00p 4250
03/11/2011 120.00p 121.00p 120.00p 120.00p 401
02/11/2011 120.00p 121.40p 120.00p 120.00p 0
01/11/2011 120.00p 121.40p 120.00p 120.00p 0
31/10/2011 120.00p 121.40p 120.00p 120.00p 0
28/10/2011 120.00p 121.40p 120.00p 120.00p 3105
27/10/2011 120.00p 120.00p 110.00p 120.00p 0
26/10/2011 120.00p 120.00p 110.00p 120.00p 0
25/10/2011 120.00p 120.00p 110.00p 120.00p 560
24/10/2011 120.00p 120.00p 113.00p 120.00p 151
21/10/2011 120.00p 120.00p 113.00p 120.00p 0
20/10/2011 120.00p 120.00p 113.00p 120.00p 0
19/10/2011 120.00p 120.00p 113.00p 120.00p 75
18/10/2011 120.00p 125.00p 113.00p 120.00p 0
17/10/2011 125.00p 125.00p 113.00p 120.00p 477
14/10/2011 125.00p 135.00p 121.00p 125.00p 0
13/10/2011 125.00p 135.00p 121.00p 125.00p 0
12/10/2011 125.00p 135.00p 121.00p 125.00p 0
11/10/2011 135.00p 135.00p 121.00p 125.00p 1400
10/10/2011 135.00p 140.40p 130.40p 135.00p 0
07/10/2011 135.00p 140.40p 130.40p 135.00p 0
06/10/2011 135.00p 140.40p 130.40p 135.00p 0
05/10/2011 135.00p 140.40p 130.40p 135.00p 0
04/10/2011 135.00p 140.40p 130.40p 135.00p 0
03/10/2011 135.00p 140.40p 130.40p 135.00p 0
30/09/2011 135.00p 140.40p 130.40p 135.00p 0
29/09/2011 135.00p 140.40p 130.40p 135.00p 0
28/09/2011 135.00p 140.40p 130.40p 135.00p 0
27/09/2011 140.00p 140.40p 130.40p 135.00p 0
26/09/2011 135.00p 140.40p 130.40p 135.00p 0
23/09/2011 135.00p 140.40p 130.40p 135.00p 0
22/09/2011 135.00p 140.40p 130.40p 135.00p 0
21/09/2011 140.00p 140.40p 130.40p 135.00p 3617
20/09/2011 140.00p 140.00p 130.40p 140.00p 19
19/09/2011 145.00p 145.00p 130.60p 140.00p 33
16/09/2011 145.00p 145.00p 130.60p 145.00p 45
15/09/2011 150.00p 150.40p 130.60p 145.00p 784
14/09/2011 150.00p 150.00p 140.00p 150.00p 56
13/09/2011 150.00p 150.00p 140.00p 150.00p 56
12/09/2011 150.00p 153.00p 150.00p 150.00p 312
09/09/2011 150.00p 150.00p 140.00p 150.00p 0
08/09/2011 150.00p 150.00p 140.00p 150.00p 0
07/09/2011 150.00p 150.00p 140.00p 150.00p 0
06/09/2011 150.00p 150.00p 140.00p 150.00p 1138
05/09/2011 145.00p 150.00p 145.00p 150.00p 865
02/09/2011 145.00p 145.00p 139.50p 145.00p 0
01/09/2011 145.00p 145.00p 139.50p 145.00p 1350
31/08/2011 145.00p 145.00p 130.00p 145.00p 34
30/08/2011 145.00p 145.00p 130.00p 145.00p 0
26/08/2011 145.00p 145.00p 130.00p 145.00p 1
25/08/2011 145.00p 145.00p 130.00p 145.00p 789
24/08/2011 145.00p 150.00p 140.00p 145.00p 0
23/08/2011 145.00p 150.00p 140.00p 145.00p 0
22/08/2011 150.00p 150.00p 140.00p 145.00p 200
19/08/2011 150.00p 150.00p 140.00p 150.00p 0
18/08/2011 150.00p 150.00p 140.00p 150.00p 13
17/08/2011 150.00p 150.00p 140.00p 150.00p 0
16/08/2011 150.00p 150.00p 140.00p 150.00p 0
15/08/2011 150.00p 150.00p 140.00p 150.00p 1097
12/08/2011 150.00p 150.00p 150.00p 150.00p 0
11/08/2011 150.00p 150.00p 150.00p 150.00p 0
10/08/2011 150.00p 150.00p 150.00p 150.00p 477
09/08/2011 150.00p 150.00p 140.00p 150.00p 0
08/08/2011 155.00p 155.00p 140.00p 150.00p 2174
05/08/2011 155.00p 155.00p 150.00p 155.00p 14
04/08/2011 155.00p 155.00p 150.00p 155.00p 0
03/08/2011 155.00p 155.00p 150.00p 155.00p 25
02/08/2011 155.00p 155.00p 150.00p 155.00p 0
01/08/2011 155.00p 155.00p 150.00p 155.00p 119
29/07/2011 155.00p 155.00p 150.00p 155.00p 0
28/07/2011 155.00p 155.00p 150.00p 155.00p 0
27/07/2011 155.00p 155.00p 150.00p 155.00p 8

*Close Price adjusted for both dividends and splits