Sopheon (SPE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
25/06/2019 1,105.00p 1,105.00p 1,070.00p 1,085.00p 4848
24/06/2019 1,095.00p 1,130.00p 1,095.00p 1,105.00p 3208
21/06/2019 1,095.00p 1,120.00p 1,088.00p 1,095.00p 7897
20/06/2019 1,100.00p 1,115.00p 1,086.00p 1,095.00p 5396
19/06/2019 1,105.00p 1,125.00p 1,080.00p 1,100.00p 4575
18/06/2019 1,105.00p 1,120.00p 1,085.00p 1,105.00p 8521
17/06/2019 1,102.50p 1,125.00p 1,100.00p 1,105.00p 3831
14/06/2019 1,115.00p 1,115.00p 1,050.00p 1,085.00p 17636
13/06/2019 1,155.00p 1,180.00p 1,037.00p 1,125.00p 45166
12/06/2019 1,140.00p 1,168.00p 1,100.00p 1,140.00p 3931
11/06/2019 1,140.00p 1,172.00p 1,100.00p 1,140.00p 3023
10/06/2019 1,055.00p 1,174.00p 1,055.00p 1,140.00p 11276
07/06/2019 1,050.00p 1,086.00p 1,038.00p 1,055.00p 3821
06/06/2019 1,050.00p 1,050.00p 1,037.00p 1,050.00p 242
05/06/2019 1,050.00p 1,070.00p 1,025.00p 1,050.00p 9766
04/06/2019 1,050.00p 1,059.20p 1,022.00p 1,040.00p 2416
03/06/2019 1,040.00p 1,059.20p 1,020.00p 1,040.00p 435
31/05/2019 1,040.00p 1,062.00p 1,040.00p 1,040.00p 912
30/05/2019 1,055.00p 1,059.80p 1,020.00p 1,040.00p 9275
29/05/2019 1,055.00p 1,082.00p 1,040.00p 1,055.00p 3250
28/05/2019 1,055.00p 1,082.00p 1,022.10p 1,055.00p 14780
24/05/2019 1,057.50p 1,077.00p 1,035.00p 1,062.50p 6657
23/05/2019 1,092.50p 1,092.50p 1,048.15p 1,062.50p 12251
22/05/2019 1,110.00p 1,110.00p 1,070.00p 1,092.50p 6339
21/05/2019 1,110.00p 1,125.00p 1,080.00p 1,100.00p 9752
20/05/2019 1,150.00p 1,150.00p 1,100.00p 1,110.00p 6547
17/05/2019 1,155.00p 1,166.00p 1,125.00p 1,150.00p 54721
16/05/2019 1,165.00p 1,188.00p 1,135.00p 1,155.00p 2795
15/05/2019 1,165.00p 1,195.00p 1,139.00p 1,165.00p 5641
14/05/2019 1,077.50p 1,146.50p 1,063.00p 1,125.00p 10415
13/05/2019 1,075.00p 1,090.00p 1,052.50p 1,077.50p 5878
10/05/2019 1,140.00p 1,140.00p 1,041.00p 1,075.00p 16878
09/05/2019 1,157.50p 1,160.00p 1,140.00p 1,150.00p 19820
08/05/2019 1,147.50p 1,160.00p 1,128.00p 1,157.50p 8243
07/05/2019 1,162.50p 1,168.00p 1,135.00p 1,147.50p 16280
03/05/2019 1,185.00p 1,207.00p 1,140.00p 1,165.00p 12799
02/05/2019 1,150.00p 1,220.00p 1,140.00p 1,185.00p 17203
01/05/2019 1,135.00p 1,188.00p 1,130.00p 1,150.00p 25912
30/04/2019 1,100.00p 1,179.30p 1,100.00p 1,140.00p 28522
29/04/2019 1,100.00p 1,135.00p 1,088.00p 1,100.00p 4920
26/04/2019 1,090.00p 1,128.50p 1,080.00p 1,105.00p 9387
25/04/2019 1,035.00p 1,149.20p 1,035.00p 1,095.00p 17900
24/04/2019 1,020.00p 1,058.50p 1,008.00p 1,035.00p 7802
23/04/2019 1,014.00p 1,040.00p 997.00p 1,000.00p 18619
18/04/2019 1,005.00p 1,033.00p 1,000.00p 1,014.00p 15352
17/04/2019 1,005.00p 1,039.30p 1,000.00p 1,005.00p 7228
16/04/2019 1,005.00p 1,039.30p 1,005.00p 1,005.00p 3608
15/04/2019 1,005.00p 1,040.00p 985.00p 1,020.00p 5670
12/04/2019 992.50p 1,032.00p 970.00p 1,005.00p 10375
11/04/2019 1,050.00p 1,050.00p 955.00p 992.50p 13056
10/04/2019 1,050.00p 1,050.00p 1,010.00p 1,050.00p 5705
09/04/2019 1,050.00p 1,060.00p 1,020.00p 1,050.00p 5525
08/04/2019 1,045.00p 1,050.00p 1,017.00p 1,050.00p 2206
05/04/2019 1,025.00p 1,050.00p 996.00p 1,045.00p 13231
04/04/2019 1,065.00p 1,075.00p 1,010.00p 1,025.00p 8993
03/04/2019 1,050.00p 1,125.00p 1,035.00p 1,075.00p 16810
02/04/2019 965.00p 1,070.00p 965.00p 1,030.00p 10745
01/04/2019 965.00p 990.00p 955.00p 965.00p 9663
29/03/2019 970.00p 989.50p 945.00p 965.00p 8451
28/03/2019 930.00p 988.00p 922.00p 965.00p 20544
27/03/2019 940.00p 960.00p 911.00p 925.00p 27092
26/03/2019 955.00p 964.00p 931.00p 960.00p 9966
25/03/2019 1,005.00p 1,005.00p 916.00p 955.00p 19805
22/03/2019 1,002.50p 1,010.00p 860.00p 970.00p 99621
21/03/2019 1,175.00p 1,175.00p 964.00p 980.00p 127712
20/03/2019 1,112.50p 1,200.00p 1,110.00p 1,147.50p 27057
19/03/2019 1,112.50p 1,138.00p 1,105.00p 1,112.50p 8229
18/03/2019 1,025.00p 1,150.00p 1,025.00p 1,112.50p 29489
15/03/2019 1,025.00p 1,040.00p 1,009.00p 1,025.00p 11783
14/03/2019 1,025.00p 1,040.00p 1,000.00p 1,025.00p 18346
13/03/2019 1,062.50p 1,063.00p 986.00p 1,025.00p 31878
12/03/2019 1,072.50p 1,081.50p 1,058.00p 1,062.50p 11183
11/03/2019 1,065.00p 1,083.00p 1,050.00p 1,072.50p 1410
08/03/2019 1,072.50p 1,088.00p 1,050.00p 1,072.50p 9724
07/03/2019 1,065.00p 1,088.00p 1,065.00p 1,072.50p 2482
06/03/2019 1,065.00p 1,095.00p 1,065.00p 1,072.50p 7526
05/03/2019 1,075.00p 1,095.00p 1,060.00p 1,072.50p 12681
04/03/2019 1,112.50p 1,112.50p 1,075.00p 1,090.00p 12786
01/03/2019 1,075.00p 1,146.25p 1,050.00p 1,112.50p 16253
28/02/2019 1,090.00p 1,100.00p 1,050.00p 1,075.00p 11725
27/02/2019 1,115.00p 1,115.00p 1,056.00p 1,087.50p 6189
26/02/2019 1,175.00p 1,175.00p 1,077.50p 1,112.50p 27003
25/02/2019 1,175.00p 1,186.00p 1,152.00p 1,175.00p 391
22/02/2019 1,175.00p 1,187.50p 1,152.50p 1,175.00p 4450
21/02/2019 1,170.00p 1,220.00p 1,150.00p 1,175.00p 11830
20/02/2019 1,085.00p 1,175.00p 1,085.00p 1,170.00p 13821
19/02/2019 1,085.00p 1,097.00p 1,070.30p 1,085.00p 8396
18/02/2019 1,120.00p 1,127.00p 1,045.00p 1,100.00p 28922
15/02/2019 1,085.00p 1,167.00p 1,071.70p 1,120.00p 36571
14/02/2019 1,095.00p 1,100.00p 1,056.00p 1,060.00p 12257
13/02/2019 1,095.00p 1,105.00p 1,077.00p 1,095.00p 11509
12/02/2019 1,095.00p 1,112.00p 1,075.00p 1,075.00p 8531
11/02/2019 1,125.00p 1,125.00p 1,067.00p 1,095.00p 21907
08/02/2019 1,145.00p 1,165.00p 1,100.00p 1,125.00p 16773
07/02/2019 1,205.00p 1,229.00p 1,150.00p 1,170.00p 7563
06/02/2019 1,205.00p 1,238.60p 1,190.00p 1,205.00p 2392
05/02/2019 1,205.00p 1,239.00p 1,172.00p 1,205.00p 10779
04/02/2019 1,205.00p 1,238.00p 1,185.00p 1,205.00p 6804
01/02/2019 1,205.00p 1,240.00p 1,185.00p 1,205.00p 8222
31/01/2019 1,185.00p 1,238.60p 1,162.00p 1,205.00p 12835
30/01/2019 1,225.00p 1,227.00p 1,126.00p 1,185.00p 37402
29/01/2019 1,425.00p 1,450.00p 1,200.00p 1,225.00p 130228
28/01/2019 1,270.00p 1,325.00p 1,246.00p 1,300.00p 14651
25/01/2019 1,225.00p 1,300.00p 1,220.00p 1,270.00p 16342
24/01/2019 1,095.00p 1,250.00p 1,090.00p 1,225.00p 21347
23/01/2019 1,125.00p 1,137.00p 1,082.00p 1,105.00p 11929
22/01/2019 1,130.00p 1,143.00p 1,074.50p 1,125.00p 23389
21/01/2019 1,187.50p 1,187.50p 1,080.00p 1,130.00p 31100
18/01/2019 1,190.00p 1,220.00p 1,150.00p 1,175.00p 15025
17/01/2019 1,197.50p 1,200.00p 1,160.00p 1,190.00p 5328
16/01/2019 1,192.50p 1,196.00p 1,165.00p 1,170.00p 7876
15/01/2019 1,207.50p 1,219.00p 1,165.00p 1,192.50p 12411
14/01/2019 1,275.00p 1,295.00p 1,153.50p 1,207.50p 20847
11/01/2019 1,355.00p 1,441.00p 1,240.00p 1,275.00p 68456
10/01/2019 1,345.00p 1,350.00p 1,285.00p 1,335.00p 17146
09/01/2019 1,305.00p 1,360.00p 1,300.20p 1,345.00p 13614
08/01/2019 1,330.00p 1,379.40p 1,275.00p 1,300.00p 34504
07/01/2019 1,210.00p 1,290.00p 1,190.00p 1,250.00p 29943
04/01/2019 1,145.00p 1,228.00p 1,135.00p 1,210.00p 12811
03/01/2019 1,165.00p 1,170.00p 1,120.00p 1,145.00p 9048
02/01/2019 1,190.00p 1,190.00p 1,131.50p 1,165.00p 15682
31/12/2018 1,175.00p 1,199.00p 1,165.40p 1,190.00p 5411
28/12/2018 1,110.00p 1,193.25p 1,110.00p 1,175.00p 23869
27/12/2018 1,055.00p 1,122.00p 1,055.00p 1,110.00p 14055
24/12/2018 1,055.00p 1,070.00p 1,050.00p 1,050.00p 1817
21/12/2018 1,045.00p 1,070.00p 1,030.00p 1,050.00p 13065
20/12/2018 1,075.00p 1,090.00p 1,030.00p 1,040.00p 32209
19/12/2018 1,080.00p 1,100.00p 1,075.00p 1,080.00p 6717
18/12/2018 1,175.00p 1,192.50p 1,070.00p 1,075.00p 35052
17/12/2018 1,245.00p 1,260.00p 1,156.00p 1,180.00p 8240
14/12/2018 1,295.00p 1,295.00p 1,233.20p 1,250.00p 12626
13/12/2018 1,225.00p 1,320.00p 1,217.50p 1,295.00p 15116
12/12/2018 1,225.00p 1,250.00p 1,216.40p 1,225.00p 15073
11/12/2018 1,220.00p 1,240.00p 1,210.00p 1,225.00p 7593
10/12/2018 1,240.00p 1,240.00p 1,160.00p 1,190.00p 23579
07/12/2018 1,235.00p 1,250.00p 1,221.00p 1,245.00p 17319
06/12/2018 1,315.00p 1,315.00p 1,174.50p 1,220.00p 56561
05/12/2018 1,370.00p 1,370.00p 1,300.00p 1,315.00p 26559
04/12/2018 1,325.00p 1,390.00p 1,325.00p 1,370.00p 43840
03/12/2018 1,295.00p 1,350.00p 1,295.00p 1,350.00p 20823
30/11/2018 1,237.50p 1,320.00p 1,237.50p 1,290.00p 21686
29/11/2018 1,280.00p 1,288.00p 1,220.00p 1,237.50p 19033
28/11/2018 1,255.00p 1,336.00p 1,250.00p 1,280.00p 56989
27/11/2018 1,165.00p 1,269.00p 1,165.00p 1,255.00p 44898
26/11/2018 1,095.00p 1,170.00p 1,095.00p 1,160.00p 23224
23/11/2018 1,047.50p 1,113.50p 1,043.00p 1,095.00p 16394
22/11/2018 1,045.00p 1,060.00p 1,027.80p 1,045.00p 6272
21/11/2018 1,032.50p 1,057.00p 1,026.75p 1,042.50p 6147
20/11/2018 1,062.50p 1,075.00p 1,034.40p 1,035.00p 14051
19/11/2018 1,045.00p 1,060.00p 1,025.00p 1,025.00p 7044
16/11/2018 1,042.50p 1,055.00p 1,025.00p 1,042.50p 23058
15/11/2018 1,090.00p 1,090.00p 1,000.00p 1,000.00p 37463
14/11/2018 1,085.00p 1,100.00p 1,079.41p 1,090.00p 8557
13/11/2018 1,105.00p 1,115.00p 1,085.00p 1,085.00p 10619
12/11/2018 1,135.00p 1,147.00p 1,110.00p 1,110.00p 10098
09/11/2018 1,130.00p 1,170.00p 1,110.00p 1,135.00p 31616
08/11/2018 1,097.50p 1,170.00p 1,085.75p 1,150.00p 59993
07/11/2018 978.00p 1,100.00p 978.00p 1,095.00p 71656
06/11/2018 985.00p 990.00p 970.00p 978.00p 5635
05/11/2018 965.00p 995.00p 953.00p 985.00p 5755
02/11/2018 965.00p 980.00p 952.00p 965.00p 7082
01/11/2018 975.00p 980.00p 950.00p 965.00p 7271
31/10/2018 939.00p 989.00p 939.00p 970.00p 18656
30/10/2018 945.00p 954.00p 924.50p 939.00p 3756
29/10/2018 935.00p 960.00p 930.00p 945.00p 3812
26/10/2018 955.00p 955.00p 930.00p 935.00p 15924
25/10/2018 955.00p 970.00p 902.40p 955.00p 24917
24/10/2018 960.00p 970.00p 942.00p 955.00p 14006
23/10/2018 960.00p 970.00p 950.00p 950.00p 12610
22/10/2018 975.00p 984.89p 950.00p 970.00p 8934
19/10/2018 989.00p 990.00p 961.50p 975.00p 9490
18/10/2018 1,005.00p 1,025.00p 981.00p 989.00p 20719
17/10/2018 995.00p 1,020.00p 990.00p 1,015.00p 17753
16/10/2018 985.00p 1,018.00p 980.00p 995.00p 8778
15/10/2018 950.00p 1,020.00p 940.00p 985.00p 33406
12/10/2018 922.00p 965.00p 906.50p 940.00p 24235
11/10/2018 969.00p 969.00p 890.00p 916.00p 47627
10/10/2018 969.00p 988.00p 960.00p 974.00p 9004
09/10/2018 1,007.50p 1,010.88p 963.00p 969.00p 32755
08/10/2018 955.00p 1,025.00p 955.00p 1,007.50p 70788
05/10/2018 897.00p 908.00p 891.50p 908.00p 6559
04/10/2018 907.00p 920.00p 897.00p 897.00p 7697
03/10/2018 917.00p 921.40p 900.00p 907.00p 12022
02/10/2018 922.00p 929.00p 915.00p 918.00p 7865
01/10/2018 925.00p 928.00p 920.00p 925.00p 6351
28/09/2018 924.00p 928.00p 920.00p 925.00p 4589
27/09/2018 924.00p 925.00p 918.00p 924.00p 5097
26/09/2018 924.00p 925.00p 920.00p 924.00p 1782
25/09/2018 934.00p 942.00p 920.00p 924.00p 4409
24/09/2018 934.00p 945.00p 920.00p 933.00p 2770
21/09/2018 930.00p 948.00p 913.00p 933.00p 4226
20/09/2018 935.00p 950.00p 912.00p 940.00p 2114
19/09/2018 947.00p 960.00p 930.00p 935.00p 9214
18/09/2018 942.00p 954.00p 933.00p 947.00p 4788
17/09/2018 922.00p 954.00p 922.00p 942.00p 7944
14/09/2018 906.00p 940.00p 899.00p 922.00p 12028
13/09/2018 915.00p 930.00p 886.00p 906.00p 14707
12/09/2018 935.00p 950.00p 890.00p 915.00p 19707
11/09/2018 971.00p 986.00p 916.00p 935.00p 10676
10/09/2018 965.00p 980.00p 952.00p 960.00p 15268

*Close Price adjusted for both dividends and splits