Sopheon (SPE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
14/10/2021 900.00p 900.00p 890.00p 900.00p 0
13/10/2021 900.00p 900.00p 890.00p 890.00p 2968
12/10/2021 900.00p 900.00p 882.00p 900.00p 2888
11/10/2021 950.00p 960.00p 900.00p 900.00p 19728
08/10/2021 950.00p 970.00p 920.00p 950.00p 9669
07/10/2021 950.00p 956.00p 932.50p 950.00p 5028
06/10/2021 950.00p 950.00p 940.00p 950.00p 12484
05/10/2021 950.00p 959.00p 920.00p 950.00p 2980
04/10/2021 950.00p 960.00p 920.00p 950.00p 4239
01/10/2021 950.00p 950.00p 950.00p 950.00p 0
30/09/2021 950.00p 950.00p 936.00p 950.00p 30
29/09/2021 965.00p 965.00p 930.00p 950.00p 14849
28/09/2021 965.00p 965.00p 965.00p 965.00p 0
27/09/2021 965.00p 965.00p 965.00p 965.00p 12260
24/09/2021 965.00p 980.00p 965.00p 965.00p 26188
23/09/2021 965.00p 965.00p 935.00p 965.00p 112
22/09/2021 965.00p 965.00p 930.00p 965.00p 0
21/09/2021 965.00p 965.00p 930.00p 930.00p 2310
20/09/2021 965.00p 965.00p 930.00p 965.00p 7046
17/09/2021 965.00p 965.00p 950.10p 965.00p 2006
16/09/2021 965.00p 965.00p 950.00p 950.00p 2605
15/09/2021 965.00p 965.00p 935.00p 965.00p 1770
14/09/2021 965.00p 990.00p 955.00p 965.00p 2235
13/09/2021 965.00p 965.00p 950.00p 950.00p 3550
10/09/2021 975.00p 975.00p 960.00p 965.00p 932
09/09/2021 975.00p 975.00p 950.00p 975.00p 2668
08/09/2021 965.00p 975.00p 965.00p 975.00p 0
07/09/2021 975.00p 975.00p 953.00p 975.00p 2804
06/09/2021 975.00p 975.00p 960.00p 975.00p 4542
03/09/2021 965.00p 975.00p 952.00p 975.00p 600
02/09/2021 975.00p 975.00p 952.00p 975.00p 75
01/09/2021 975.00p 983.00p 950.00p 975.00p 4450
31/08/2021 975.00p 985.00p 960.00p 975.00p 270383
30/08/2021 985.00p 990.00p 960.00p 975.00p 4474
27/08/2021 985.00p 990.00p 960.00p 975.00p 4474
26/08/2021 960.00p 1,000.00p 960.00p 985.00p 15517
25/08/2021 900.00p 1,000.00p 900.00p 980.00p 23703
24/08/2021 880.00p 880.00p 870.00p 880.00p 48494
23/08/2021 880.00p 880.00p 867.55p 880.00p 2050
20/08/2021 880.00p 885.00p 860.00p 880.00p 5860
19/08/2021 875.00p 880.00p 857.00p 880.00p 4222
18/08/2021 875.00p 875.00p 856.00p 875.00p 310
17/08/2021 875.00p 875.00p 856.00p 875.00p 408
16/08/2021 875.00p 875.00p 855.00p 875.00p 2252
13/08/2021 875.00p 875.00p 850.00p 875.00p 2638
12/08/2021 875.00p 875.00p 875.00p 875.00p 0
11/08/2021 875.00p 875.00p 875.00p 875.00p 0
10/08/2021 875.00p 890.00p 850.00p 875.00p 2147
09/08/2021 875.00p 875.00p 855.00p 875.00p 1480
06/08/2021 875.00p 875.00p 855.00p 875.00p 1744
05/08/2021 875.00p 875.00p 855.00p 875.00p 80
04/08/2021 875.00p 875.00p 855.00p 875.00p 2220
03/08/2021 875.00p 885.00p 855.00p 875.00p 1100
02/08/2021 875.00p 875.00p 875.00p 875.00p 0
30/07/2021 875.00p 875.00p 865.00p 875.00p 5374
29/07/2021 875.00p 875.00p 865.00p 875.00p 600
28/07/2021 875.00p 875.00p 850.00p 875.00p 2324
27/07/2021 875.00p 875.00p 850.00p 875.00p 4200
26/07/2021 875.00p 875.00p 850.00p 875.00p 4484
23/07/2021 875.00p 875.00p 875.00p 875.00p 0
22/07/2021 875.00p 875.00p 865.50p 875.00p 700
21/07/2021 875.00p 875.00p 864.50p 875.00p 2900
20/07/2021 875.00p 875.00p 850.00p 875.00p 4550
19/07/2021 887.50p 887.50p 860.00p 875.00p 15732
16/07/2021 887.50p 890.00p 885.00p 887.50p 551
15/07/2021 907.50p 907.50p 875.00p 887.50p 3769
14/07/2021 907.50p 907.50p 900.00p 907.50p 3200
13/07/2021 907.50p 928.50p 900.00p 907.50p 22255
12/07/2021 907.50p 928.50p 900.00p 907.50p 588
09/07/2021 907.50p 928.50p 900.00p 907.50p 268
08/07/2021 907.50p 907.50p 900.00p 907.50p 0
07/07/2021 907.50p 927.50p 892.50p 900.00p 1989
06/07/2021 902.50p 929.50p 902.50p 907.50p 1283
05/07/2021 902.50p 919.00p 900.00p 902.50p 871
02/07/2021 902.50p 902.50p 902.50p 902.50p 0
01/07/2021 902.50p 902.50p 900.00p 902.50p 600
30/06/2021 902.50p 902.50p 885.00p 900.00p 910
29/06/2021 902.50p 922.00p 900.00p 900.00p 800
28/06/2021 902.50p 924.00p 882.00p 902.50p 1596
25/06/2021 902.50p 920.00p 902.50p 902.50p 543
24/06/2021 902.50p 920.00p 850.00p 850.00p 2772
23/06/2021 902.50p 902.50p 902.50p 902.50p 0
22/06/2021 905.00p 924.00p 902.50p 902.50p 2
21/06/2021 905.00p 905.00p 905.00p 905.00p 0
18/06/2021 905.00p 929.00p 901.00p 905.00p 1339
17/06/2021 912.50p 934.00p 900.00p 900.00p 9084
16/06/2021 925.00p 925.00p 900.00p 912.50p 387
15/06/2021 925.00p 925.00p 900.00p 900.00p 28523
14/06/2021 925.00p 925.00p 900.00p 925.00p 698
11/06/2021 925.00p 925.00p 925.00p 925.00p 0
10/06/2021 925.00p 947.50p 900.50p 925.00p 6842
09/06/2021 885.00p 885.00p 885.00p 885.00p 0
08/06/2021 900.00p 900.00p 885.00p 885.00p 500
07/06/2021 900.00p 900.00p 900.00p 900.00p 0
04/06/2021 900.00p 929.00p 888.00p 900.00p 471
03/06/2021 905.00p 929.00p 875.00p 900.00p 15716
02/06/2021 885.00p 929.00p 880.00p 905.00p 4638
01/06/2021 875.00p 875.00p 871.00p 875.00p 300
31/05/2021 875.00p 875.00p 875.00p 875.00p 0
28/05/2021 875.00p 875.00p 875.00p 875.00p 0
27/05/2021 875.00p 875.00p 875.00p 875.00p 0
26/05/2021 875.00p 890.00p 870.00p 875.00p 1055
25/05/2021 865.00p 900.00p 860.00p 875.00p 15350
24/05/2021 860.00p 885.00p 860.00p 860.00p 2
21/05/2021 850.00p 878.00p 840.00p 855.00p 26915
20/05/2021 850.00p 850.00p 832.00p 850.00p 1940
19/05/2021 850.00p 870.00p 840.00p 850.00p 2040
18/05/2021 850.00p 855.00p 850.00p 850.00p 750
17/05/2021 850.00p 850.00p 832.50p 850.00p 914
14/05/2021 850.00p 850.00p 850.00p 850.00p 0
13/05/2021 850.00p 850.00p 850.00p 845.00p 933
12/05/2021 850.00p 850.00p 832.00p 850.00p 9188
11/05/2021 850.00p 850.00p 840.00p 840.00p 7065
10/05/2021 850.00p 850.00p 832.50p 850.00p 926
07/05/2021 850.00p 850.00p 846.00p 850.00p 3797
06/05/2021 850.00p 850.00p 846.00p 850.00p 5114
05/05/2021 850.00p 850.00p 845.64p 850.00p 4150
04/05/2021 850.00p 850.00p 830.00p 845.00p 2000
03/05/2021 850.00p 850.00p 832.50p 850.00p 2400
30/04/2021 850.00p 850.00p 832.50p 850.00p 2400
29/04/2021 850.00p 858.00p 832.50p 840.00p 2120
28/04/2021 850.00p 858.00p 840.00p 850.00p 503
27/04/2021 850.00p 850.00p 840.00p 850.00p 7606
26/04/2021 850.00p 865.00p 833.00p 850.00p 4287
23/04/2021 850.00p 856.00p 850.00p 850.00p 1000
22/04/2021 850.00p 857.00p 831.50p 850.00p 5571
21/04/2021 875.00p 875.00p 831.00p 850.00p 10750
20/04/2021 875.00p 875.00p 850.00p 865.00p 1000
19/04/2021 875.00p 897.50p 855.00p 875.00p 1324
16/04/2021 875.00p 875.00p 855.00p 875.00p 1096
15/04/2021 875.00p 897.50p 855.00p 875.00p 3168
14/04/2021 875.00p 875.00p 870.00p 875.00p 900
13/04/2021 870.00p 878.50p 850.80p 870.00p 2116
12/04/2021 870.00p 870.00p 850.00p 870.00p 8527
09/04/2021 870.00p 870.00p 850.80p 870.00p 1438
08/04/2021 870.00p 887.00p 870.00p 870.00p 164
07/04/2021 870.00p 870.00p 870.00p 870.00p 0
06/04/2021 870.00p 890.00p 858.00p 870.00p 2720
05/04/2021 870.00p 870.00p 858.00p 870.00p 1012
02/04/2021 870.00p 870.00p 858.00p 870.00p 1012
01/04/2021 870.00p 870.00p 858.00p 870.00p 1012
31/03/2021 870.00p 884.00p 858.00p 870.00p 670
30/03/2021 870.00p 888.00p 868.00p 870.00p 1273
29/03/2021 870.00p 888.00p 867.00p 870.00p 19409
26/03/2021 870.00p 886.00p 865.00p 886.00p 2774
25/03/2021 865.00p 890.00p 855.00p 886.00p 12299
24/03/2021 895.00p 895.00p 813.00p 865.00p 25097
23/03/2021 885.00p 908.00p 880.00p 895.00p 930
22/03/2021 885.00p 900.00p 881.11p 885.00p 1452
19/03/2021 880.00p 910.00p 869.60p 885.00p 9732
18/03/2021 880.00p 880.00p 880.00p 880.00p 0
17/03/2021 880.00p 880.00p 865.00p 880.00p 212
16/03/2021 880.00p 880.00p 869.60p 880.00p 10967
15/03/2021 880.00p 900.00p 869.60p 880.00p 1138
12/03/2021 880.00p 880.00p 880.00p 880.00p 0
11/03/2021 880.00p 880.00p 880.00p 880.00p 0
10/03/2021 880.00p 880.00p 880.00p 880.00p 0
09/03/2021 880.00p 900.00p 869.60p 880.00p 19939
08/03/2021 880.00p 884.00p 860.00p 880.00p 7841
05/03/2021 880.00p 892.00p 870.00p 880.00p 3803
04/03/2021 910.00p 910.00p 850.00p 860.00p 12899
03/03/2021 910.00p 910.00p 890.00p 910.00p 865
02/03/2021 910.00p 910.00p 900.00p 910.00p 6227
01/03/2021 940.00p 940.00p 900.00p 910.00p 17122
26/02/2021 980.00p 995.00p 932.50p 940.00p 14772
25/02/2021 980.00p 1,000.00p 980.00p 980.00p 1403
24/02/2021 980.00p 1,000.00p 960.00p 980.00p 4423
23/02/2021 965.00p 990.00p 956.00p 976.00p 9158
22/02/2021 965.00p 965.00p 950.00p 965.00p 4444
19/02/2021 965.00p 966.00p 950.00p 966.00p 555
18/02/2021 965.00p 980.00p 956.67p 965.00p 3707
17/02/2021 965.00p 972.00p 965.00p 965.00p 3000
16/02/2021 965.00p 980.00p 965.00p 965.00p 2330
15/02/2021 965.00p 980.00p 951.00p 965.00p 1020
12/02/2021 945.00p 970.00p 930.00p 960.00p 4281
11/02/2021 930.00p 960.00p 920.13p 945.00p 11480
10/02/2021 930.00p 930.00p 911.00p 930.00p 3864
09/02/2021 930.00p 934.00p 916.00p 930.00p 1534
08/02/2021 930.00p 934.00p 930.00p 930.00p 1300
05/02/2021 930.00p 930.00p 915.55p 930.00p 3024
04/02/2021 930.00p 930.00p 915.55p 930.00p 63
03/02/2021 930.00p 934.44p 915.55p 930.00p 5055
02/02/2021 930.00p 930.00p 926.00p 930.00p 500
01/02/2021 930.00p 938.00p 910.00p 930.00p 2443
29/01/2021 930.00p 930.00p 910.00p 930.00p 10775
28/01/2021 930.00p 950.00p 922.50p 940.00p 6814
27/01/2021 905.00p 950.00p 890.00p 930.00p 11893
26/01/2021 905.00p 930.00p 905.00p 905.00p 6289
25/01/2021 865.00p 920.00p 850.00p 900.00p 23737
22/01/2021 865.00p 895.11p 835.00p 865.00p 8460
21/01/2021 865.00p 885.00p 833.50p 865.00p 5179
20/01/2021 865.00p 865.00p 830.77p 865.00p 544
19/01/2021 865.00p 865.00p 830.70p 865.00p 15
18/01/2021 790.00p 896.50p 790.00p 865.00p 14435
15/01/2021 790.00p 800.00p 790.00p 790.00p 500
14/01/2021 790.00p 800.00p 785.00p 800.00p 2560
13/01/2021 790.00p 790.00p 785.00p 790.00p 95
12/01/2021 790.00p 800.00p 780.00p 790.00p 2459
11/01/2021 790.00p 798.00p 765.00p 790.00p 3030
08/01/2021 790.00p 799.00p 780.00p 790.00p 2560

*Close Price adjusted for both dividends and splits