Sopheon (SPE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
01/04/2020 525.00p 540.00p 525.00p 525.00p 3514
31/03/2020 525.00p 550.00p 525.00p 525.00p 4082
30/03/2020 525.00p 525.00p 525.00p 525.00p 226
27/03/2020 535.00p 540.00p 520.00p 525.00p 5017
26/03/2020 525.00p 550.00p 525.00p 525.00p 958
25/03/2020 525.00p 550.00p 515.00p 525.00p 4631
24/03/2020 520.00p 550.00p 508.00p 525.00p 2227
23/03/2020 530.00p 530.00p 500.00p 515.00p 11839
20/03/2020 515.00p 550.00p 500.00p 535.00p 16213
19/03/2020 535.00p 535.00p 480.00p 500.00p 33957
18/03/2020 545.00p 550.00p 520.00p 520.00p 13953
17/03/2020 545.00p 547.00p 500.01p 545.00p 16314
16/03/2020 665.00p 672.50p 530.00p 545.00p 19146
13/03/2020 655.00p 680.00p 655.00p 665.00p 773
12/03/2020 670.00p 670.00p 650.00p 655.00p 6941
11/03/2020 690.00p 693.70p 677.00p 680.00p 6799
10/03/2020 679.00p 708.56p 679.00p 690.00p 7173
09/03/2020 660.00p 688.00p 630.50p 679.00p 16348
06/03/2020 715.00p 725.00p 700.00p 710.00p 8908
05/03/2020 750.00p 760.00p 710.00p 715.00p 8677
04/03/2020 750.00p 751.00p 750.00p 750.00p 1400
03/03/2020 695.00p 760.00p 695.00p 740.00p 8072
02/03/2020 685.00p 705.00p 681.00p 695.00p 21512
28/02/2020 705.00p 710.00p 671.50p 680.00p 26242
27/02/2020 755.00p 760.00p 700.40p 720.00p 20234
26/02/2020 785.00p 785.00p 740.00p 755.00p 19481
25/02/2020 795.00p 795.00p 775.00p 785.00p 12867
24/02/2020 860.00p 860.00p 780.00p 795.00p 24341
21/02/2020 860.00p 860.00p 857.00p 860.00p 1074
20/02/2020 865.00p 878.00p 840.00p 860.00p 4231
19/02/2020 815.00p 879.70p 815.00p 865.00p 16364
18/02/2020 810.00p 830.00p 804.50p 826.00p 10384
17/02/2020 800.00p 818.00p 798.25p 810.00p 3094
14/02/2020 800.00p 813.33p 797.22p 800.00p 3751
13/02/2020 800.00p 806.00p 796.51p 806.00p 1728
12/02/2020 795.00p 805.00p 780.00p 802.00p 4798
11/02/2020 795.00p 800.00p 791.00p 795.00p 4827
10/02/2020 795.00p 805.00p 780.30p 795.00p 11114
07/02/2020 795.00p 805.00p 781.50p 795.00p 5271
06/02/2020 800.00p 815.00p 795.00p 795.00p 3109
05/02/2020 800.00p 816.00p 800.00p 800.00p 873
04/02/2020 800.00p 816.00p 782.00p 800.00p 4286
03/02/2020 795.00p 818.00p 795.00p 800.00p 3363
31/01/2020 795.00p 809.80p 786.00p 795.00p 3007
30/01/2020 835.00p 845.00p 782.80p 795.00p 10097
29/01/2020 795.00p 848.50p 795.00p 834.00p 16841
28/01/2020 720.00p 836.50p 720.00p 795.00p 54278
27/01/2020 735.00p 735.00p 692.40p 700.00p 13267
24/01/2020 755.00p 755.00p 725.00p 735.00p 5851
23/01/2020 770.00p 770.00p 741.50p 755.00p 1632
22/01/2020 770.00p 781.60p 750.00p 770.00p 4906
21/01/2020 765.00p 770.00p 765.00p 770.00p 6697
20/01/2020 780.00p 790.00p 765.00p 765.00p 6513
17/01/2020 790.00p 800.00p 780.00p 780.00p 5055
16/01/2020 795.00p 808.00p 787.00p 790.00p 1124
15/01/2020 790.00p 810.00p 790.00p 795.00p 3019
14/01/2020 790.00p 810.00p 790.00p 810.00p 3307
13/01/2020 800.00p 820.00p 795.00p 795.00p 5437
10/01/2020 800.00p 845.00p 762.50p 800.00p 30525
09/01/2020 675.00p 814.00p 675.00p 800.00p 41180
08/01/2020 640.00p 700.00p 640.00p 675.00p 13200
07/01/2020 617.00p 640.00p 613.00p 640.00p 12159
06/01/2020 640.00p 640.00p 612.00p 617.00p 21039
03/01/2020 640.00p 649.00p 631.00p 640.00p 6206
02/01/2020 640.00p 650.00p 632.00p 640.00p 7425
01/01/2020 640.00p 645.00p 632.00p 640.00p 2982
31/12/2019 640.00p 645.00p 632.00p 640.00p 2982
30/12/2019 645.00p 658.00p 640.00p 640.00p 10273
27/12/2019 645.00p 645.00p 640.00p 645.00p 4253
26/12/2019 645.00p 648.00p 645.00p 645.00p 1543
25/12/2019 645.00p 648.00p 645.00p 645.00p 1543
24/12/2019 645.00p 648.00p 645.00p 645.00p 1543
23/12/2019 645.00p 648.00p 640.00p 645.00p 5216
20/12/2019 645.00p 645.00p 615.00p 640.00p 1623
19/12/2019 645.00p 649.00p 631.20p 640.00p 4664
18/12/2019 645.00p 660.00p 635.00p 645.00p 7094
17/12/2019 680.00p 700.00p 641.00p 645.00p 12193
16/12/2019 640.00p 694.00p 640.00p 680.00p 25439
13/12/2019 615.00p 650.00p 610.00p 640.00p 28247
12/12/2019 615.00p 628.00p 605.00p 615.00p 26933
11/12/2019 545.00p 638.00p 545.00p 615.00p 133918
10/12/2019 745.00p 750.00p 675.10p 690.00p 23389
09/12/2019 760.00p 760.00p 725.00p 745.00p 2879
06/12/2019 760.00p 760.00p 750.20p 760.00p 1221
05/12/2019 760.00p 770.00p 750.00p 760.00p 20031
04/12/2019 775.00p 775.00p 750.00p 760.00p 4430
03/12/2019 781.00p 781.00p 751.80p 770.00p 17749
02/12/2019 790.00p 790.00p 780.00p 781.00p 10577
29/11/2019 790.00p 800.00p 780.00p 790.00p 11652
28/11/2019 790.00p 790.00p 780.00p 790.00p 1457
27/11/2019 800.00p 800.00p 780.20p 790.00p 619
26/11/2019 820.00p 832.00p 782.40p 790.00p 17834
25/11/2019 845.00p 850.00p 820.00p 820.00p 3873
22/11/2019 865.00p 875.00p 823.00p 845.00p 8133
21/11/2019 865.00p 865.00p 851.80p 865.00p 98
20/11/2019 865.00p 865.00p 865.00p 865.00p 0
19/11/2019 865.00p 865.00p 865.00p 865.00p 0
18/11/2019 875.00p 885.00p 850.00p 865.00p 3018
15/11/2019 875.00p 889.50p 860.00p 875.00p 23472
14/11/2019 875.00p 894.00p 862.50p 875.00p 1957
13/11/2019 875.00p 895.00p 872.50p 875.00p 1429
12/11/2019 875.00p 899.50p 875.00p 875.00p 1545
11/11/2019 875.00p 899.50p 872.50p 875.00p 425
08/11/2019 875.00p 900.00p 850.00p 875.00p 3798
07/11/2019 880.00p 900.00p 857.50p 875.00p 7298
06/11/2019 830.00p 899.60p 830.00p 880.00p 17550
05/11/2019 825.00p 840.00p 821.00p 830.00p 1502
04/11/2019 825.00p 840.00p 820.50p 825.00p 569
01/11/2019 815.00p 838.20p 815.00p 825.00p 13490
31/10/2019 815.00p 828.00p 815.00p 815.00p 3468
30/10/2019 820.00p 835.50p 815.00p 815.00p 2708
29/10/2019 825.00p 847.00p 812.55p 820.00p 2462
28/10/2019 850.00p 850.00p 805.50p 825.00p 7853
25/10/2019 850.00p 850.00p 830.40p 850.00p 319
24/10/2019 850.00p 850.00p 834.80p 850.00p 245
23/10/2019 875.00p 880.00p 837.50p 850.00p 15900
22/10/2019 865.00p 900.00p 865.00p 875.00p 7810
21/10/2019 805.00p 900.00p 782.50p 875.00p 27310
18/10/2019 720.00p 830.00p 705.00p 805.00p 10565
17/10/2019 725.00p 733.00p 705.00p 720.00p 9409
16/10/2019 720.00p 728.50p 700.00p 720.00p 49413
15/10/2019 720.00p 725.00p 710.00p 720.00p 7379
14/10/2019 730.00p 735.00p 710.50p 720.00p 7658
11/10/2019 730.00p 730.00p 710.20p 730.00p 5493
10/10/2019 730.00p 730.00p 710.20p 730.00p 5028
09/10/2019 730.00p 730.00p 710.00p 730.00p 6640
08/10/2019 730.00p 730.00p 713.00p 730.00p 3584
07/10/2019 730.00p 730.00p 710.00p 730.00p 8796
04/10/2019 730.00p 730.00p 710.00p 730.00p 9144
03/10/2019 725.00p 730.00p 710.00p 730.00p 14420
02/10/2019 745.00p 750.00p 720.00p 725.00p 70096
01/10/2019 760.00p 760.00p 735.00p 745.00p 12642
30/09/2019 760.00p 770.00p 750.00p 760.00p 10363
27/09/2019 760.00p 763.00p 750.00p 760.00p 3780
26/09/2019 780.00p 780.00p 750.00p 760.00p 7826
25/09/2019 782.00p 782.00p 760.00p 770.00p 24342
24/09/2019 787.00p 787.00p 765.00p 770.00p 19272
23/09/2019 782.00p 782.00p 770.03p 782.00p 725
20/09/2019 782.00p 782.00p 770.00p 782.00p 7393
19/09/2019 782.00p 782.00p 770.00p 782.00p 3380
18/09/2019 782.00p 782.00p 770.00p 782.00p 2670
17/09/2019 782.00p 782.00p 764.72p 782.00p 4233
16/09/2019 787.00p 787.00p 764.00p 782.00p 8775
13/09/2019 787.00p 790.00p 764.00p 782.00p 1315
12/09/2019 782.00p 782.00p 764.00p 782.00p 7276
11/09/2019 782.00p 783.80p 764.00p 782.00p 1909
10/09/2019 782.00p 782.00p 765.80p 766.00p 750
09/09/2019 782.00p 782.00p 765.80p 782.00p 5371
06/09/2019 782.00p 785.00p 765.80p 782.00p 336
05/09/2019 782.00p 788.00p 764.00p 770.00p 8541
04/09/2019 787.00p 787.00p 772.00p 782.00p 9560
03/09/2019 785.00p 785.00p 765.51p 782.00p 5086
02/09/2019 785.00p 800.00p 770.04p 785.00p 5850
30/08/2019 785.00p 785.00p 761.00p 780.00p 8067
29/08/2019 795.00p 795.00p 768.40p 780.00p 8613
28/08/2019 805.00p 812.00p 780.00p 795.00p 5970
27/08/2019 805.00p 815.00p 800.00p 815.00p 6710
23/08/2019 815.00p 828.50p 800.00p 815.00p 9188
22/08/2019 710.00p 860.00p 698.00p 816.00p 47333
21/08/2019 772.00p 780.00p 745.00p 770.00p 13784
20/08/2019 772.00p 780.00p 763.60p 772.00p 4241
19/08/2019 772.00p 788.00p 752.00p 767.00p 3840
16/08/2019 767.00p 767.00p 744.00p 767.00p 1971
15/08/2019 775.00p 775.00p 750.00p 767.00p 1131
14/08/2019 775.00p 790.00p 752.50p 775.00p 8883
13/08/2019 765.00p 799.00p 753.00p 775.00p 8310
12/08/2019 745.00p 774.00p 744.00p 765.00p 11243
09/08/2019 745.00p 750.00p 742.90p 745.00p 5953
08/08/2019 750.00p 750.00p 740.00p 745.00p 12442
07/08/2019 755.00p 755.50p 742.00p 750.00p 15506
06/08/2019 770.00p 770.00p 750.00p 755.00p 19489
05/08/2019 770.00p 775.50p 756.00p 770.00p 8600
02/08/2019 770.00p 775.00p 765.00p 770.00p 6570
01/08/2019 765.00p 775.00p 750.00p 770.00p 11661
31/07/2019 755.00p 775.00p 755.00p 765.00p 12495
30/07/2019 760.00p 764.90p 755.00p 755.00p 27530
29/07/2019 790.00p 797.00p 743.00p 760.00p 49402
26/07/2019 810.00p 820.00p 780.00p 790.00p 32995
25/07/2019 825.00p 835.80p 796.20p 810.00p 14840
24/07/2019 655.00p 840.00p 635.00p 825.00p 170718
23/07/2019 975.00p 980.00p 916.00p 940.00p 13247
22/07/2019 1,007.50p 1,025.00p 971.50p 985.00p 11247
19/07/2019 985.00p 1,029.20p 965.00p 1,005.00p 7638
18/07/2019 985.00p 1,002.50p 985.00p 990.00p 4813
17/07/2019 985.00p 995.00p 980.00p 985.00p 5781
16/07/2019 985.00p 997.00p 978.80p 985.00p 1328
15/07/2019 985.00p 1,000.00p 978.00p 985.00p 6195
12/07/2019 985.00p 1,000.00p 965.00p 985.00p 3171
11/07/2019 1,015.00p 1,015.00p 974.00p 985.00p 10583
10/07/2019 1,015.00p 1,015.00p 995.00p 1,015.00p 2607
09/07/2019 1,015.00p 1,020.00p 990.00p 1,015.00p 4153
08/07/2019 995.00p 1,037.50p 980.30p 1,015.00p 10137
05/07/2019 995.00p 1,010.00p 960.30p 995.00p 16410
04/07/2019 1,017.50p 1,020.00p 980.00p 1,000.00p 19543
03/07/2019 1,010.00p 1,025.00p 1,000.00p 1,020.00p 18622
02/07/2019 1,035.00p 1,035.00p 985.00p 1,010.00p 12202
01/07/2019 1,030.00p 1,036.50p 1,003.00p 1,035.00p 7367
28/06/2019 1,060.00p 1,060.00p 1,000.00p 1,020.00p 6898
27/06/2019 1,040.00p 1,065.00p 1,025.00p 1,060.00p 5838
26/06/2019 1,085.00p 1,085.00p 1,003.50p 1,040.00p 17811

*Close Price adjusted for both dividends and splits