Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
Sopheon (SPE) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/05/2023 | 640.00p | 640.00p | 630.00p | 640.00p | 18000 |
| 05/05/2023 | 640.00p | 658.00p | 635.00p | 640.00p | 812 |
| 04/05/2023 | 640.00p | 640.00p | 611.00p | 615.00p | 9824 |
| 03/05/2023 | 640.00p | 640.00p | 611.00p | 640.00p | 449 |
| 02/05/2023 | 640.00p | 640.00p | 611.00p | 640.00p | 2009 |
| 28/04/2023 | 640.00p | 640.00p | 600.00p | 640.00p | 100 |
| 27/04/2023 | 640.00p | 660.00p | 640.00p | 640.00p | 0 |
| 26/04/2023 | 640.00p | 640.00p | 611.00p | 640.00p | 6500 |
| 25/04/2023 | 615.00p | 640.00p | 610.00p | 640.00p | 3204 |
| 24/04/2023 | 615.00p | 615.00p | 611.00p | 615.00p | 26252 |
| 21/04/2023 | 615.00p | 626.00p | 615.00p | 615.00p | 15800 |
| 20/04/2023 | 615.00p | 615.00p | 600.00p | 615.00p | 409 |
| 19/04/2023 | 615.00p | 624.50p | 615.00p | 615.00p | 2700 |
| 18/04/2023 | 615.00p | 615.00p | 600.00p | 610.00p | 15180 |
| 17/04/2023 | 615.00p | 615.00p | 600.00p | 615.00p | 755 |
| 14/04/2023 | 615.00p | 615.00p | 600.00p | 615.00p | 100 |
| 13/04/2023 | 615.00p | 615.00p | 615.00p | 615.00p | 0 |
| 12/04/2023 | 615.00p | 615.00p | 615.00p | 615.00p | 0 |
| 11/04/2023 | 615.00p | 615.00p | 600.00p | 615.00p | 29 |
| 06/04/2023 | 615.00p | 615.00p | 615.00p | 615.00p | 823 |
| 05/04/2023 | 615.00p | 615.00p | 600.90p | 615.00p | 15 |
| 04/04/2023 | 620.00p | 620.00p | 600.00p | 615.00p | 2350 |
| 03/04/2023 | 620.00p | 620.00p | 610.00p | 620.00p | 208 |
| 31/03/2023 | 620.00p | 629.00p | 615.00p | 620.00p | 8270 |
| 30/03/2023 | 620.00p | 629.00p | 611.00p | 620.00p | 4070 |
| 29/03/2023 | 625.00p | 630.00p | 610.00p | 620.00p | 3188 |
| 28/03/2023 | 640.00p | 640.00p | 625.00p | 625.00p | 1065 |
| 27/03/2023 | 665.00p | 669.74p | 630.00p | 640.00p | 22027 |
| 24/03/2023 | 662.50p | 673.75p | 625.00p | 650.00p | 5780 |
| 23/03/2023 | 625.00p | 715.00p | 625.00p | 642.50p | 41454 |
| 22/03/2023 | 575.00p | 575.00p | 566.67p | 575.00p | 0 |
| 21/03/2023 | 575.00p | 575.00p | 556.00p | 575.00p | 76 |
| 20/03/2023 | 575.00p | 580.00p | 575.00p | 575.00p | 872 |
| 17/03/2023 | 590.00p | 598.00p | 563.00p | 575.00p | 1090 |
| 16/03/2023 | 575.00p | 575.00p | 561.00p | 575.00p | 992 |
| 15/03/2023 | 575.00p | 575.00p | 566.67p | 575.00p | 0 |
| 14/03/2023 | 575.00p | 595.00p | 575.00p | 575.00p | 4251 |
| 13/03/2023 | 622.50p | 622.50p | 515.00p | 550.00p | 24702 |
| 10/03/2023 | 622.50p | 623.50p | 600.00p | 622.50p | 8426 |
| 09/03/2023 | 625.00p | 635.00p | 622.50p | 622.50p | 1610 |
| 08/03/2023 | 625.00p | 625.00p | 610.00p | 625.00p | 4500 |
| 07/03/2023 | 625.00p | 625.00p | 614.17p | 625.00p | 4327 |
| 06/03/2023 | 625.00p | 625.00p | 610.00p | 625.00p | 10 |
| 03/03/2023 | 625.00p | 625.00p | 625.00p | 625.00p | 701 |
| 02/03/2023 | 625.00p | 625.00p | 616.67p | 625.00p | 0 |
| 01/03/2023 | 625.00p | 625.00p | 616.67p | 625.00p | 0 |
| 28/02/2023 | 625.00p | 625.00p | 613.55p | 625.00p | 3652 |
| 27/02/2023 | 625.00p | 625.00p | 612.00p | 625.00p | 173 |
| 24/02/2023 | 625.00p | 650.00p | 625.00p | 625.00p | 237 |
| 23/02/2023 | 625.00p | 625.00p | 600.00p | 610.00p | 3503 |
| 22/02/2023 | 635.00p | 635.00p | 600.00p | 610.00p | 1164 |
| 21/02/2023 | 635.00p | 635.00p | 606.16p | 635.00p | 264 |
| 20/02/2023 | 635.00p | 635.00p | 635.00p | 635.00p | 317662 |
| 17/02/2023 | 635.00p | 635.00p | 606.10p | 610.00p | 3433 |
| 16/02/2023 | 635.00p | 635.00p | 623.33p | 635.00p | 0 |
| 15/02/2023 | 635.00p | 635.00p | 605.05p | 635.00p | 153 |
| 14/02/2023 | 635.00p | 650.00p | 635.00p | 635.00p | 110 |
| 13/02/2023 | 635.00p | 642.00p | 605.00p | 635.00p | 2015 |
| 10/02/2023 | 635.00p | 643.00p | 604.00p | 635.00p | 800 |
| 09/02/2023 | 635.00p | 635.00p | 623.33p | 635.00p | 0 |
| 08/02/2023 | 635.00p | 650.00p | 604.00p | 650.00p | 1132 |
| 07/02/2023 | 635.00p | 650.00p | 603.00p | 635.00p | 3060 |
| 06/02/2023 | 635.00p | 635.00p | 620.00p | 635.00p | 1282 |
| 03/02/2023 | 635.00p | 640.00p | 635.00p | 635.00p | 500 |
| 02/02/2023 | 635.00p | 642.00p | 610.00p | 635.00p | 5867 |
| 01/02/2023 | 650.00p | 650.00p | 600.00p | 620.00p | 5968 |
| 31/01/2023 | 680.00p | 680.00p | 641.00p | 650.00p | 5800 |
| 30/01/2023 | 680.00p | 698.00p | 647.00p | 680.00p | 5689 |
| 27/01/2023 | 625.00p | 650.00p | 625.00p | 625.00p | 1990 |
| 26/01/2023 | 625.00p | 625.00p | 616.67p | 625.00p | 0 |
| 25/01/2023 | 625.00p | 625.00p | 616.67p | 625.00p | 0 |
| 24/01/2023 | 625.00p | 625.00p | 607.50p | 625.00p | 389 |
| 23/01/2023 | 625.00p | 650.00p | 625.00p | 625.00p | 510 |
| 20/01/2023 | 625.00p | 625.00p | 616.67p | 625.00p | 0 |
| 19/01/2023 | 625.00p | 625.00p | 600.00p | 625.00p | 10488 |
| 18/01/2023 | 635.00p | 635.00p | 600.00p | 625.00p | 1206 |
| 17/01/2023 | 655.00p | 678.00p | 635.00p | 635.00p | 80 |
| 16/01/2023 | 610.00p | 688.00p | 610.00p | 655.00p | 6053 |
| 13/01/2023 | 610.00p | 610.00p | 600.00p | 610.00p | 607 |
| 12/01/2023 | 625.00p | 650.00p | 600.00p | 610.00p | 3131 |
| 11/01/2023 | 625.00p | 650.00p | 600.00p | 625.00p | 978 |
| 10/01/2023 | 615.00p | 650.00p | 600.00p | 625.00p | 1704 |
| 09/01/2023 | 605.00p | 625.00p | 585.00p | 615.00p | 10818 |
| 06/01/2023 | 605.00p | 605.00p | 585.00p | 605.00p | 2154 |
| 05/01/2023 | 605.00p | 605.00p | 600.00p | 605.00p | 1000 |
| 04/01/2023 | 605.00p | 620.00p | 585.00p | 605.00p | 4206 |
| 03/01/2023 | 585.00p | 625.00p | 550.00p | 605.00p | 10169 |
| 30/12/2022 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 29/12/2022 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 28/12/2022 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 23/12/2022 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 22/12/2022 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 21/12/2022 | 585.00p | 595.00p | 585.00p | 585.00p | 253 |
| 20/12/2022 | 585.00p | 595.00p | 585.00p | 585.00p | 2435 |
| 19/12/2022 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 16/12/2022 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 15/12/2022 | 585.00p | 585.00p | 562.55p | 585.00p | 2239 |
| 14/12/2022 | 585.00p | 594.00p | 585.00p | 585.00p | 335 |
| 13/12/2022 | 585.00p | 585.00p | 580.00p | 585.00p | 940 |
| 12/12/2022 | 585.00p | 585.00p | 561.55p | 585.00p | 41 |
| 09/12/2022 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 08/12/2022 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 07/12/2022 | 585.00p | 585.00p | 561.55p | 585.00p | 4500 |
| 06/12/2022 | 585.00p | 585.00p | 561.00p | 585.00p | 1750 |
| 05/12/2022 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 02/12/2022 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 01/12/2022 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 30/11/2022 | 585.00p | 585.00p | 560.00p | 580.00p | 4050 |
| 29/11/2022 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 28/11/2022 | 585.00p | 585.00p | 560.00p | 585.00p | 645 |
| 25/11/2022 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 24/11/2022 | 555.00p | 560.00p | 555.00p | 560.00p | 11954 |
| 23/11/2022 | 565.00p | 565.00p | 550.00p | 555.00p | 2501 |
| 22/11/2022 | 565.00p | 565.00p | 555.00p | 565.00p | 350 |
| 21/11/2022 | 595.00p | 596.00p | 555.00p | 565.00p | 4800 |
| 18/11/2022 | 595.00p | 595.00p | 595.00p | 595.00p | 0 |
| 17/11/2022 | 595.00p | 595.00p | 586.00p | 595.00p | 1273 |
| 16/11/2022 | 595.00p | 629.00p | 587.00p | 595.00p | 2101 |
| 15/11/2022 | 585.00p | 635.00p | 581.00p | 595.00p | 1691 |
| 14/11/2022 | 570.00p | 620.00p | 570.00p | 585.00p | 649 |
| 11/11/2022 | 550.00p | 600.00p | 545.00p | 570.00p | 5852 |
| 10/11/2022 | 550.00p | 550.00p | 522.00p | 550.00p | 900 |
| 09/11/2022 | 550.00p | 550.00p | 540.00p | 550.00p | 0 |
| 08/11/2022 | 550.00p | 550.00p | 540.00p | 550.00p | 0 |
| 07/11/2022 | 550.00p | 550.00p | 545.00p | 550.00p | 208 |
| 04/11/2022 | 550.00p | 550.00p | 529.00p | 550.00p | 1000 |
| 03/11/2022 | 550.00p | 550.00p | 540.00p | 540.00p | 1205 |
| 02/11/2022 | 550.00p | 550.00p | 540.00p | 550.00p | 0 |
| 01/11/2022 | 550.00p | 550.00p | 540.00p | 550.00p | 0 |
| 31/10/2022 | 550.00p | 575.00p | 550.00p | 550.00p | 3063 |
| 28/10/2022 | 550.00p | 550.00p | 540.00p | 550.00p | 0 |
| 27/10/2022 | 550.00p | 550.00p | 540.00p | 550.00p | 0 |
| 26/10/2022 | 550.00p | 550.00p | 549.00p | 550.00p | 1250 |
| 25/10/2022 | 550.00p | 550.00p | 520.00p | 550.00p | 2600 |
| 24/10/2022 | 550.00p | 550.00p | 522.15p | 550.00p | 2500 |
| 21/10/2022 | 550.00p | 550.00p | 523.00p | 550.00p | 117 |
| 20/10/2022 | 540.00p | 550.00p | 501.00p | 550.00p | 58040 |
| 19/10/2022 | 575.00p | 575.00p | 501.00p | 540.00p | 25337 |
| 18/10/2022 | 575.00p | 575.00p | 552.50p | 575.00p | 227 |
| 17/10/2022 | 575.00p | 575.00p | 550.00p | 575.00p | 20 |
| 14/10/2022 | 575.00p | 575.00p | 562.50p | 575.00p | 0 |
| 13/10/2022 | 575.00p | 575.00p | 550.00p | 575.00p | 700 |
| 12/10/2022 | 587.50p | 587.50p | 575.00p | 575.00p | 3500 |
| 11/10/2022 | 587.50p | 587.50p | 587.50p | 587.50p | 0 |
| 10/10/2022 | 587.50p | 587.50p | 575.00p | 587.50p | 100 |
| 07/10/2022 | 587.50p | 587.50p | 587.50p | 587.50p | 0 |
| 06/10/2022 | 587.50p | 587.50p | 576.00p | 587.50p | 250 |
| 05/10/2022 | 587.50p | 587.50p | 587.50p | 587.50p | 0 |
| 04/10/2022 | 597.50p | 597.50p | 577.25p | 587.50p | 4337 |
| 03/10/2022 | 612.50p | 615.00p | 575.00p | 597.50p | 1819 |
| 30/09/2022 | 612.50p | 612.50p | 600.00p | 612.50p | 0 |
| 29/09/2022 | 662.50p | 662.50p | 599.75p | 612.50p | 1462 |
| 28/09/2022 | 675.00p | 675.00p | 625.75p | 662.50p | 283 |
| 27/09/2022 | 682.50p | 682.50p | 665.50p | 675.00p | 1072 |
| 26/09/2022 | 695.00p | 695.00p | 665.00p | 682.50p | 405 |
| 23/09/2022 | 695.00p | 719.00p | 671.00p | 695.00p | 2444 |
| 22/09/2022 | 640.00p | 695.00p | 640.00p | 695.00p | 4704 |
| 21/09/2022 | 640.00p | 640.00p | 640.00p | 640.00p | 0 |
| 20/09/2022 | 640.00p | 640.00p | 640.00p | 640.00p | 0 |
| 19/09/2022 | 630.00p | 640.00p | 630.00p | 640.00p | 70 |
| 16/09/2022 | 630.00p | 640.00p | 630.00p | 640.00p | 70 |
| 15/09/2022 | 630.00p | 660.00p | 630.00p | 630.00p | 907 |
| 14/09/2022 | 630.00p | 630.00p | 630.00p | 630.00p | 0 |
| 13/09/2022 | 630.00p | 640.00p | 630.00p | 640.00p | 21540 |
| 12/09/2022 | 625.00p | 647.50p | 625.00p | 630.00p | 187 |
| 09/09/2022 | 625.00p | 647.50p | 625.00p | 625.00p | 7 |
| 08/09/2022 | 625.00p | 647.50p | 620.00p | 625.00p | 3957 |
| 07/09/2022 | 625.00p | 625.50p | 625.00p | 625.00p | 36000 |
| 06/09/2022 | 625.00p | 625.00p | 600.00p | 625.00p | 200 |
| 05/09/2022 | 635.00p | 635.00p | 600.00p | 625.00p | 200 |
| 02/09/2022 | 635.00p | 635.00p | 600.00p | 635.00p | 2 |
| 01/09/2022 | 635.00p | 635.00p | 615.00p | 635.00p | 214 |
| 31/08/2022 | 635.00p | 635.00p | 617.50p | 635.00p | 1000 |
| 30/08/2022 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
| 29/08/2022 | 635.00p | 640.00p | 635.00p | 635.00p | 312 |
| 26/08/2022 | 635.00p | 640.00p | 635.00p | 635.00p | 312 |
| 25/08/2022 | 635.00p | 670.00p | 631.00p | 640.00p | 5247 |
| 24/08/2022 | 615.00p | 650.00p | 597.50p | 635.00p | 2176 |
| 23/08/2022 | 657.50p | 657.50p | 620.00p | 650.00p | 2205 |
| 22/08/2022 | 650.00p | 677.00p | 650.00p | 657.50p | 100 |
| 19/08/2022 | 597.50p | 680.00p | 597.50p | 650.00p | 4139 |
| 18/08/2022 | 575.00p | 609.00p | 575.00p | 597.50p | 3254 |
| 17/08/2022 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 16/08/2022 | 550.00p | 580.00p | 532.00p | 575.00p | 8219 |
| 15/08/2022 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 12/08/2022 | 525.00p | 529.00p | 502.50p | 525.00p | 98 |
| 11/08/2022 | 510.00p | 525.00p | 475.00p | 525.00p | 24287 |
| 10/08/2022 | 525.00p | 525.00p | 500.00p | 510.00p | 7982 |
| 09/08/2022 | 525.00p | 550.00p | 500.00p | 525.00p | 3962 |
| 08/08/2022 | 525.00p | 525.00p | 511.00p | 525.00p | 2125 |
| 05/08/2022 | 525.00p | 525.00p | 500.00p | 525.00p | 1500 |
| 04/08/2022 | 525.00p | 540.00p | 525.00p | 525.00p | 1497 |
| 03/08/2022 | 525.00p | 525.00p | 500.00p | 525.00p | 99108 |
| 02/08/2022 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 01/08/2022 | 530.00p | 530.00p | 505.55p | 525.00p | 802 |
| 29/07/2022 | 525.00p | 525.00p | 500.00p | 525.00p | 399164 |
| 28/07/2022 | 525.00p | 550.00p | 525.00p | 525.00p | 2 |
| 27/07/2022 | 525.00p | 525.00p | 505.00p | 525.00p | 32 |
| 26/07/2022 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 25/07/2022 | 525.00p | 550.00p | 525.00p | 525.00p | 12039 |
*Close Price adjusted for both dividends and splits