Sopheon (SPE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
07/01/2021 790.00p 810.00p 781.16p 790.00p 1680
06/01/2021 790.00p 799.00p 775.00p 790.00p 5379
05/01/2021 790.00p 800.00p 760.00p 800.00p 5708
04/01/2021 790.00p 790.00p 769.00p 790.00p 6540
01/01/2021 790.00p 790.00p 790.00p 790.00p 0
31/12/2020 790.00p 790.00p 790.00p 790.00p 0
30/12/2020 790.00p 805.00p 765.00p 790.00p 141
29/12/2020 790.00p 805.00p 765.00p 790.00p 519
28/12/2020 790.00p 790.00p 765.00p 790.00p 129
25/12/2020 790.00p 790.00p 765.00p 790.00p 129
24/12/2020 790.00p 790.00p 765.00p 790.00p 129
23/12/2020 790.00p 805.00p 780.00p 790.00p 629
22/12/2020 790.00p 805.00p 780.00p 790.00p 986
21/12/2020 790.00p 805.00p 760.00p 790.00p 243292
18/12/2020 790.00p 790.00p 790.00p 790.00p 500
17/12/2020 790.00p 815.00p 780.00p 790.00p 131109
16/12/2020 790.00p 790.00p 765.00p 790.00p 107661
15/12/2020 790.00p 790.00p 780.10p 790.00p 945
14/12/2020 790.00p 820.00p 780.00p 790.00p 4874
11/12/2020 790.00p 790.00p 790.00p 790.00p 0
10/12/2020 790.00p 820.00p 770.00p 790.00p 15575
09/12/2020 790.00p 790.00p 780.00p 790.00p 4003
08/12/2020 790.00p 817.00p 780.00p 790.00p 4583
07/12/2020 780.00p 790.00p 772.00p 790.00p 3012
04/12/2020 790.00p 800.00p 760.00p 780.00p 4981
03/12/2020 790.00p 790.00p 790.00p 790.00p 0
02/12/2020 790.00p 790.00p 790.00p 790.00p 0
01/12/2020 795.00p 812.00p 779.00p 790.00p 3611
30/11/2020 795.00p 800.00p 779.00p 795.00p 6246
27/11/2020 795.00p 795.00p 795.00p 795.00p 0
26/11/2020 795.00p 795.00p 777.00p 795.00p 319
25/11/2020 795.00p 795.00p 776.00p 795.00p 152
24/11/2020 795.00p 820.00p 775.00p 820.00p 2270
23/11/2020 795.00p 815.00p 770.00p 795.00p 5349
20/11/2020 795.00p 795.00p 772.50p 795.00p 1439
19/11/2020 795.00p 795.00p 772.50p 795.00p 5929
18/11/2020 795.00p 795.00p 771.00p 795.00p 7879
17/11/2020 795.00p 804.00p 771.00p 795.00p 1934
16/11/2020 795.00p 805.00p 780.00p 790.00p 10619
13/11/2020 795.00p 807.50p 780.00p 795.00p 2289
12/11/2020 795.00p 807.50p 795.00p 795.00p 3123
10/11/2020 795.00p 805.00p 785.00p 795.00p 1809
09/11/2020 800.00p 815.00p 777.00p 795.00p 19106
06/11/2020 800.00p 800.00p 785.00p 800.00p 1596
05/11/2020 800.00p 800.00p 800.00p 800.00p 0
04/11/2020 800.00p 807.00p 800.00p 800.00p 3
03/11/2020 800.00p 807.00p 782.55p 800.00p 604
02/11/2020 800.00p 800.00p 800.00p 800.00p 100
30/10/2020 800.00p 807.00p 782.00p 800.00p 160
29/10/2020 800.00p 800.00p 794.00p 800.00p 487
28/10/2020 800.00p 800.00p 780.00p 800.00p 5982
27/10/2020 800.00p 808.00p 770.00p 800.00p 2165
26/10/2020 800.00p 808.00p 770.00p 800.00p 618
23/10/2020 800.00p 812.00p 800.00p 800.00p 122
22/10/2020 800.00p 815.00p 780.00p 800.00p 1931
21/10/2020 800.00p 800.00p 780.00p 800.00p 5722
20/10/2020 785.00p 800.00p 780.00p 800.00p 1600
19/10/2020 785.00p 785.00p 780.00p 785.00p 4702
16/10/2020 785.00p 785.00p 785.00p 785.00p 1000
15/10/2020 815.00p 815.00p 770.00p 785.00p 7115
14/10/2020 815.00p 815.00p 791.00p 815.00p 354
13/10/2020 815.00p 819.00p 800.00p 800.00p 3810
12/10/2020 815.00p 824.00p 790.00p 815.00p 1175
09/10/2020 815.00p 815.00p 788.00p 815.00p 500
08/10/2020 780.00p 830.00p 770.00p 815.00p 5748
07/10/2020 775.00p 800.00p 772.00p 780.00p 1180
06/10/2020 775.00p 788.00p 760.00p 760.00p 6503
05/10/2020 780.00p 780.00p 760.00p 775.00p 11687
02/10/2020 815.00p 815.00p 770.00p 780.00p 4582
01/10/2020 815.00p 815.00p 800.00p 815.00p 64
30/09/2020 815.00p 817.00p 815.00p 815.00p 61
29/09/2020 815.00p 820.00p 800.00p 815.00p 2150
28/09/2020 830.00p 830.00p 800.00p 815.00p 4378
25/09/2020 830.00p 830.00p 821.00p 830.00p 605
24/09/2020 840.00p 848.00p 816.00p 830.00p 837
23/09/2020 865.00p 878.00p 832.00p 840.00p 6949
22/09/2020 885.00p 885.00p 850.00p 865.00p 1170
21/09/2020 895.00p 902.00p 870.00p 885.00p 2500
18/09/2020 895.00p 902.00p 870.00p 895.00p 8304
17/09/2020 895.00p 902.50p 895.00p 895.00p 1100
16/09/2020 895.00p 902.50p 895.00p 895.00p 300
15/09/2020 895.00p 902.00p 870.00p 895.00p 1554
14/09/2020 895.00p 895.00p 881.00p 895.00p 85
11/09/2020 895.00p 902.00p 870.00p 895.00p 154
10/09/2020 895.00p 905.00p 881.00p 895.00p 5440
09/09/2020 875.00p 915.00p 850.00p 895.00p 3160
08/09/2020 890.00p 890.00p 855.00p 875.00p 1100
07/09/2020 890.00p 897.00p 874.00p 890.00p 3179
04/09/2020 890.00p 900.00p 881.00p 890.00p 3977
03/09/2020 890.00p 900.00p 890.00p 890.00p 1938
02/09/2020 890.00p 890.00p 870.51p 890.00p 455
01/09/2020 895.00p 895.00p 870.51p 890.00p 3253
31/08/2020 900.00p 900.00p 880.00p 895.00p 3704
28/08/2020 900.00p 900.00p 880.00p 895.00p 3704
27/08/2020 925.00p 940.00p 820.00p 900.00p 27626
26/08/2020 915.00p 920.00p 900.00p 920.00p 786
25/08/2020 920.00p 920.00p 900.00p 920.00p 5067
24/08/2020 920.00p 920.00p 900.00p 920.00p 758
21/08/2020 920.00p 920.00p 905.00p 920.00p 2483
20/08/2020 920.00p 920.00p 904.00p 920.00p 280
19/08/2020 920.00p 920.00p 905.00p 920.00p 1870
18/08/2020 920.00p 922.00p 902.00p 920.00p 3188
17/08/2020 920.00p 924.00p 900.00p 920.00p 3672
14/08/2020 930.00p 930.00p 903.00p 920.00p 2033
13/08/2020 950.00p 950.00p 910.00p 930.00p 2759
12/08/2020 955.00p 955.00p 920.00p 950.00p 727
11/08/2020 955.00p 974.00p 923.50p 955.00p 2202
10/08/2020 945.00p 975.00p 945.00p 955.00p 2786
07/08/2020 925.00p 970.00p 910.00p 945.00p 15138
06/08/2020 870.00p 948.00p 850.00p 920.00p 12782
05/08/2020 870.00p 900.00p 855.00p 870.00p 4253
04/08/2020 870.00p 894.00p 850.00p 870.00p 1352
03/08/2020 870.00p 870.00p 870.00p 870.00p 3038
31/07/2020 870.00p 882.00p 840.00p 870.00p 4579
30/07/2020 795.00p 888.00p 775.00p 870.00p 47130
29/07/2020 775.00p 776.00p 775.00p 775.00p 730
28/07/2020 775.00p 784.00p 775.00p 775.00p 573
27/07/2020 775.00p 775.00p 775.00p 775.00p 100
24/07/2020 775.00p 775.00p 775.00p 775.00p 398
23/07/2020 775.00p 775.00p 775.00p 775.00p 0
22/07/2020 775.00p 780.00p 750.00p 775.00p 173
21/07/2020 775.00p 775.00p 775.00p 775.00p 675
20/07/2020 775.00p 775.00p 750.00p 775.00p 120
17/07/2020 775.00p 775.00p 775.00p 775.00p 619
16/07/2020 775.00p 775.00p 775.00p 775.00p 131
15/07/2020 775.00p 790.00p 775.00p 775.00p 245
14/07/2020 775.00p 792.00p 775.00p 775.00p 27
13/07/2020 775.00p 797.00p 775.00p 775.00p 1831
10/07/2020 770.00p 788.00p 770.00p 775.00p 4067
09/07/2020 775.00p 776.00p 750.00p 770.00p 2708
08/07/2020 775.00p 787.50p 758.00p 775.00p 3217
07/07/2020 770.00p 794.00p 750.00p 775.00p 9053
06/07/2020 746.00p 790.00p 730.00p 770.00p 13420
03/07/2020 715.00p 760.00p 700.00p 745.00p 8625
02/07/2020 715.00p 715.65p 715.00p 715.00p 2030
01/07/2020 715.00p 715.00p 715.00p 715.00p 5
30/06/2020 715.00p 735.00p 700.00p 715.00p 6560
29/06/2020 715.00p 715.00p 710.00p 715.00p 1331
26/06/2020 715.00p 715.00p 715.00p 715.00p 0
25/06/2020 715.00p 715.00p 715.00p 715.00p 0
24/06/2020 715.00p 715.00p 710.00p 715.00p 1000
23/06/2020 715.00p 715.00p 710.00p 715.00p 500
22/06/2020 695.00p 737.50p 690.00p 715.00p 10915
19/06/2020 690.00p 708.00p 690.00p 695.00p 6930
18/06/2020 690.00p 690.00p 690.00p 690.00p 300
17/06/2020 690.00p 690.00p 675.00p 690.00p 3209
16/06/2020 675.00p 709.20p 675.00p 690.00p 3733
15/06/2020 700.00p 700.00p 662.00p 690.00p 5418
12/06/2020 735.00p 735.00p 691.00p 700.00p 15931
11/06/2020 735.00p 735.00p 710.50p 735.00p 235
10/06/2020 735.00p 739.00p 711.00p 735.00p 534
09/06/2020 735.00p 735.00p 711.00p 735.00p 419
08/06/2020 765.00p 770.00p 711.00p 735.00p 10677
05/06/2020 745.00p 772.20p 740.00p 765.00p 13055
04/06/2020 725.00p 758.50p 710.60p 745.00p 13594
03/06/2020 730.00p 730.00p 716.00p 725.00p 1313
02/06/2020 730.00p 749.20p 710.80p 730.00p 669
01/06/2020 730.00p 735.00p 710.80p 730.00p 2790
29/05/2020 750.00p 754.00p 721.00p 730.00p 3821
28/05/2020 700.00p 764.00p 700.00p 750.00p 14727
27/05/2020 695.00p 695.00p 680.00p 684.00p 9402
26/05/2020 695.00p 699.00p 680.00p 695.00p 1434
25/05/2020 695.00p 695.00p 680.00p 695.00p 9459
22/05/2020 695.00p 695.00p 680.00p 695.00p 9459
21/05/2020 695.00p 695.00p 682.50p 695.00p 1850
20/05/2020 695.00p 695.00p 680.60p 695.00p 5123
19/05/2020 695.00p 699.00p 680.00p 695.00p 6898
18/05/2020 690.00p 702.50p 680.60p 695.00p 5107
15/05/2020 700.00p 710.00p 680.00p 690.00p 10448
14/05/2020 735.00p 735.00p 685.00p 700.00p 20018
13/05/2020 735.00p 735.00p 720.00p 735.00p 4841
12/05/2020 745.00p 745.00p 726.00p 735.00p 759
11/05/2020 750.00p 770.00p 744.40p 750.00p 4803
08/05/2020 750.00p 750.00p 750.00p 750.00p 0
07/05/2020 750.00p 750.00p 750.00p 750.00p 0
06/05/2020 765.00p 774.00p 740.50p 750.00p 10491
05/05/2020 725.00p 780.00p 725.00p 765.00p 7585
04/05/2020 735.00p 750.00p 715.00p 725.00p 10900
01/05/2020 705.00p 750.00p 702.00p 738.00p 8579
30/04/2020 700.00p 710.00p 686.60p 695.00p 5490
29/04/2020 715.00p 720.00p 685.00p 700.00p 4807
28/04/2020 665.00p 750.00p 665.00p 700.00p 15234
27/04/2020 665.00p 675.00p 650.00p 660.00p 5510
24/04/2020 665.00p 680.00p 660.00p 665.00p 2646
23/04/2020 665.00p 665.00p 660.00p 665.00p 453
22/04/2020 665.00p 675.00p 660.00p 665.00p 2791
21/04/2020 665.00p 674.00p 660.00p 665.00p 5025
20/04/2020 665.00p 665.00p 660.00p 665.00p 500
17/04/2020 630.00p 680.00p 630.00p 665.00p 4600
16/04/2020 585.00p 650.00p 572.50p 630.00p 13070
15/04/2020 585.00p 595.50p 572.50p 585.00p 4411
14/04/2020 600.00p 600.00p 572.50p 585.00p 11079
13/04/2020 625.00p 633.00p 582.00p 600.00p 8773
10/04/2020 625.00p 633.00p 582.00p 600.00p 8773
09/04/2020 625.00p 633.00p 582.00p 600.00p 8773
08/04/2020 625.00p 640.00p 620.00p 625.00p 1370
07/04/2020 590.00p 640.00p 580.00p 625.00p 6092
06/04/2020 525.00p 600.00p 525.00p 590.00p 5768
03/04/2020 525.00p 525.00p 500.00p 525.00p 11600
02/04/2020 525.00p 527.55p 525.00p 525.00p 9316

*Close Price adjusted for both dividends and splits