Sopheon (SPE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
07/09/2018 939.00p 950.00p 934.00p 942.00p 6828
06/09/2018 900.00p 944.00p 900.00p 939.00p 23329
05/09/2018 930.00p 940.00p 880.50p 912.00p 32216
04/09/2018 962.00p 968.00p 920.00p 930.00p 17388
03/09/2018 980.00p 990.00p 950.00p 962.00p 12326
31/08/2018 980.00p 987.00p 971.00p 980.00p 3218
30/08/2018 995.00p 1,010.00p 975.00p 980.00p 7102
29/08/2018 995.00p 1,010.00p 980.00p 1,000.00p 16432
28/08/2018 995.00p 1,010.00p 990.00p 995.00p 27185
24/08/2018 1,015.00p 1,028.00p 986.00p 995.00p 25096
23/08/2018 980.00p 1,030.00p 941.00p 1,015.00p 105274
22/08/2018 915.00p 950.00p 915.00p 940.00p 11316
21/08/2018 935.00p 948.00p 915.00p 915.00p 9976
20/08/2018 900.00p 959.00p 900.00p 935.00p 17631
17/08/2018 900.00p 908.60p 881.00p 900.00p 14427
16/08/2018 895.00p 914.00p 882.00p 900.00p 4220
15/08/2018 920.00p 930.00p 870.00p 890.00p 9468
14/08/2018 910.00p 923.00p 907.40p 920.00p 16914
13/08/2018 910.00p 920.00p 870.00p 910.00p 13836
10/08/2018 915.00p 929.00p 901.40p 910.00p 9807
09/08/2018 905.00p 930.00p 901.00p 915.00p 19188
08/08/2018 870.00p 919.00p 870.00p 905.00p 10103
07/08/2018 875.00p 890.00p 861.00p 870.00p 3263
06/08/2018 865.00p 890.00p 862.00p 875.00p 3730
03/08/2018 860.00p 880.00p 855.00p 865.00p 10150
02/08/2018 855.00p 870.00p 840.00p 860.00p 7750
01/08/2018 875.00p 875.00p 832.00p 855.00p 23024
31/07/2018 885.00p 900.00p 872.00p 880.00p 3373
30/07/2018 885.00p 900.00p 885.00p 885.00p 7245
27/07/2018 885.00p 900.00p 880.00p 885.00p 4972
26/07/2018 880.00p 900.00p 873.00p 890.00p 9331
25/07/2018 890.00p 900.00p 880.00p 880.00p 3634
24/07/2018 850.00p 897.00p 845.00p 890.00p 11377
23/07/2018 890.00p 899.50p 842.00p 850.00p 16678
20/07/2018 900.00p 920.00p 882.00p 890.00p 17940
19/07/2018 785.00p 920.00p 785.00p 900.00p 102768
18/07/2018 785.00p 793.00p 750.00p 760.00p 27812
17/07/2018 810.00p 818.00p 770.00p 785.00p 26484
16/07/2018 820.00p 837.20p 800.00p 810.00p 10715
13/07/2018 820.00p 840.00p 810.00p 820.00p 7076
12/07/2018 770.00p 835.00p 770.00p 820.00p 41680
11/07/2018 760.00p 786.60p 722.80p 773.00p 107069
10/07/2018 785.00p 800.00p 754.00p 762.00p 50737
09/07/2018 835.00p 850.00p 763.30p 790.00p 86765
06/07/2018 860.00p 870.00p 830.00p 840.00p 11004
05/07/2018 900.00p 910.00p 850.00p 860.00p 26316
04/07/2018 900.00p 915.00p 880.00p 900.00p 3947
03/07/2018 900.00p 918.00p 893.00p 900.00p 5310
02/07/2018 900.00p 920.00p 887.00p 900.00p 7356
29/06/2018 900.00p 918.00p 885.00p 900.00p 11036
28/06/2018 895.00p 920.00p 887.00p 900.00p 6896
27/06/2018 900.00p 915.00p 880.00p 895.00p 6262
26/06/2018 940.00p 940.00p 870.00p 890.00p 24069
25/06/2018 940.00p 960.00p 931.00p 940.00p 6202
22/06/2018 935.00p 954.00p 928.10p 940.00p 7889
21/06/2018 935.00p 950.00p 922.10p 935.00p 6483
20/06/2018 935.00p 950.00p 926.00p 935.00p 8362
19/06/2018 925.00p 948.00p 920.00p 935.00p 9772
18/06/2018 918.00p 929.00p 915.00p 925.00p 12924
15/06/2018 905.00p 940.00p 898.10p 918.00p 17225
14/06/2018 875.00p 918.00p 875.00p 905.00p 10386
13/06/2018 875.00p 880.00p 870.00p 875.00p 16251
12/06/2018 885.00p 904.00p 870.00p 880.00p 21300
11/06/2018 962.00p 970.00p 863.30p 885.00p 53557
08/06/2018 965.00p 979.00p 956.00p 962.00p 19543
07/06/2018 940.00p 980.00p 885.00p 965.00p 42526
06/06/2018 877.00p 885.00p 876.00p 880.00p 2766
05/06/2018 877.00p 889.00p 876.00p 880.00p 29957
04/06/2018 875.00p 880.00p 862.10p 877.00p 14781
01/06/2018 875.00p 876.00p 861.00p 875.00p 11871
31/05/2018 880.00p 886.00p 860.00p 875.00p 17147
30/05/2018 860.00p 890.00p 853.00p 880.00p 28932
29/05/2018 915.00p 915.00p 826.30p 855.00p 55377
25/05/2018 915.00p 915.00p 900.00p 915.00p 6023
24/05/2018 910.00p 920.00p 900.00p 900.00p 17530
23/05/2018 945.00p 949.00p 890.00p 910.00p 41283
22/05/2018 982.00p 982.00p 942.00p 945.00p 14004
21/05/2018 1,000.00p 1,010.00p 975.00p 982.00p 17419
18/05/2018 990.00p 1,010.00p 973.00p 1,000.00p 25234
17/05/2018 940.00p 1,010.00p 940.00p 1,000.00p 23456
16/05/2018 973.00p 984.00p 920.00p 945.00p 23033
15/05/2018 1,010.00p 1,020.00p 964.00p 980.00p 36514
14/05/2018 965.00p 1,030.00p 965.00p 1,000.00p 33324
11/05/2018 965.00p 980.00p 950.00p 970.00p 21283
10/05/2018 990.00p 998.80p 937.00p 965.00p 34035
09/05/2018 965.00p 1,018.00p 961.10p 1,005.00p 54438
08/05/2018 912.00p 977.90p 912.00p 965.00p 32872
04/05/2018 865.00p 928.50p 865.00p 912.00p 31444
03/05/2018 870.00p 880.00p 864.00p 865.00p 10247
02/05/2018 870.00p 879.00p 855.00p 870.00p 17217
01/05/2018 850.00p 880.00p 843.00p 877.00p 22639
30/04/2018 815.00p 878.50p 815.00p 850.00p 29903
27/04/2018 815.00p 830.00p 815.00p 815.00p 5004
26/04/2018 840.00p 850.00p 800.00p 815.00p 47205
25/04/2018 880.00p 880.00p 830.00p 860.00p 29199
24/04/2018 847.00p 904.00p 842.00p 880.00p 57349
23/04/2018 785.00p 860.00p 785.00p 840.00p 49160
20/04/2018 790.00p 800.00p 780.00p 790.00p 18064
19/04/2018 755.00p 795.00p 753.00p 790.00p 34474
18/04/2018 755.00p 768.50p 740.00p 755.00p 15839
17/04/2018 755.00p 765.00p 745.00p 755.00p 4356
16/04/2018 755.00p 760.00p 750.00p 755.00p 2102
13/04/2018 755.00p 770.00p 746.00p 755.00p 11024
12/04/2018 755.00p 768.50p 750.00p 756.00p 8242
11/04/2018 755.00p 762.80p 745.00p 755.00p 7295
10/04/2018 755.00p 765.00p 750.00p 750.00p 9076
09/04/2018 755.00p 770.00p 746.00p 755.00p 8747
06/04/2018 760.00p 770.00p 746.00p 756.00p 25256
05/04/2018 755.00p 769.90p 740.00p 760.00p 37104
04/04/2018 735.00p 759.00p 735.00p 750.00p 44255
03/04/2018 735.00p 764.00p 732.00p 735.00p 15218
29/03/2018 740.00p 750.00p 720.00p 735.00p 33439
28/03/2018 737.00p 748.00p 720.00p 735.00p 24111
27/03/2018 740.00p 760.00p 725.00p 740.00p 53838
26/03/2018 700.00p 760.00p 700.00p 738.00p 66131
23/03/2018 660.00p 710.00p 631.00p 695.00p 64397
22/03/2018 670.00p 689.00p 640.00p 665.00p 130739
21/03/2018 690.00p 714.00p 650.00p 655.00p 80737
20/03/2018 690.00p 698.40p 681.00p 690.00p 22373
19/03/2018 685.00p 708.00p 683.00p 690.00p 33255
16/03/2018 680.00p 699.00p 671.00p 690.00p 13378
15/03/2018 690.00p 698.00p 670.00p 680.00p 67477
14/03/2018 685.00p 708.00p 680.00p 690.00p 19364
13/03/2018 690.00p 700.00p 660.00p 685.00p 31661
12/03/2018 655.00p 699.00p 655.00p 690.00p 42917
09/03/2018 650.00p 660.00p 640.00p 655.00p 32969
08/03/2018 625.00p 659.00p 625.00p 650.00p 49036
07/03/2018 630.00p 637.00p 622.00p 625.00p 7955
06/03/2018 600.00p 639.00p 600.00p 630.00p 15417
05/03/2018 600.00p 604.60p 591.00p 600.00p 6026
02/03/2018 610.00p 610.00p 593.00p 600.00p 8377
01/03/2018 630.00p 630.00p 600.00p 600.00p 19258
28/02/2018 630.00p 632.00p 620.00p 630.00p 7621
27/02/2018 630.00p 632.00p 622.00p 630.00p 3979
26/02/2018 625.00p 633.00p 621.00p 630.00p 12215
23/02/2018 635.00p 635.00p 622.00p 625.00p 8416
22/02/2018 630.00p 636.50p 623.00p 630.00p 12819
21/02/2018 625.00p 640.00p 625.00p 630.00p 23650
20/02/2018 610.00p 637.00p 610.00p 625.00p 28674
19/02/2018 615.00p 630.00p 606.00p 610.00p 7886
16/02/2018 595.00p 627.00p 595.00p 620.00p 16253
15/02/2018 615.00p 630.00p 593.80p 600.00p 32361
14/02/2018 590.00p 628.50p 581.90p 615.00p 45786
13/02/2018 570.00p 606.40p 563.90p 590.00p 16617
12/02/2018 565.00p 579.00p 555.00p 565.00p 7260
09/02/2018 580.00p 580.00p 555.00p 565.00p 5500
08/02/2018 595.00p 596.20p 574.90p 580.00p 28100
07/02/2018 560.00p 610.00p 557.00p 595.00p 35750
06/02/2018 560.00p 569.00p 540.00p 560.00p 40189
05/02/2018 595.00p 595.00p 560.00p 575.00p 45999
02/02/2018 585.00p 618.00p 580.00p 595.00p 99556
01/02/2018 563.00p 597.36p 563.00p 570.00p 21520
31/01/2018 560.00p 580.00p 553.00p 563.00p 20564
30/01/2018 574.00p 580.00p 548.00p 560.00p 39739
29/01/2018 530.00p 594.00p 520.00p 574.00p 181767
26/01/2018 498.00p 510.00p 486.00p 492.50p 30717
25/01/2018 474.50p 505.20p 474.50p 498.00p 27050
24/01/2018 493.50p 494.95p 471.00p 474.50p 21440
23/01/2018 495.00p 510.00p 491.00p 497.00p 24583
22/01/2018 460.00p 500.00p 460.00p 495.00p 27265
19/01/2018 467.50p 469.00p 452.00p 460.00p 10399
18/01/2018 480.00p 480.00p 461.00p 467.50p 22131
17/01/2018 480.00p 487.00p 472.00p 480.00p 11525
16/01/2018 490.00p 500.00p 480.20p 485.00p 20863
15/01/2018 475.00p 500.00p 472.00p 500.00p 22189
12/01/2018 472.50p 480.00p 460.00p 475.00p 24681
11/01/2018 445.00p 480.00p 445.00p 472.50p 54727
10/01/2018 450.00p 455.00p 436.00p 445.00p 11114
09/01/2018 450.00p 455.00p 446.50p 450.00p 13337
08/01/2018 450.00p 458.00p 437.00p 450.00p 12756
05/01/2018 472.50p 475.00p 441.00p 455.00p 50953
04/01/2018 382.50p 477.00p 380.00p 472.50p 153414
03/01/2018 362.00p 367.60p 355.70p 362.00p 9033
02/01/2018 360.00p 367.00p 357.00p 362.00p 11894
29/12/2017 352.00p 364.50p 352.00p 360.00p 12226
28/12/2017 352.00p 358.45p 352.00p 352.00p 7514
27/12/2017 342.50p 355.00p 342.50p 352.00p 6840
22/12/2017 345.00p 345.00p 342.50p 342.50p 929
21/12/2017 350.00p 350.00p 345.00p 345.00p 2379
20/12/2017 360.00p 360.00p 350.00p 350.00p 2650
19/12/2017 370.00p 372.00p 355.75p 360.00p 4115
18/12/2017 375.00p 375.00p 365.50p 370.00p 5392
15/12/2017 377.50p 379.00p 371.50p 375.00p 3493
14/12/2017 385.00p 385.00p 372.50p 377.50p 18131
13/12/2017 360.00p 388.00p 360.00p 385.00p 14317
12/12/2017 342.50p 360.00p 342.50p 360.00p 6282
11/12/2017 342.50p 350.00p 342.50p 342.50p 2928
08/12/2017 337.50p 349.00p 337.50p 342.50p 7807
07/12/2017 340.00p 343.00p 335.00p 340.00p 5027
06/12/2017 345.00p 345.00p 330.00p 340.00p 17545
05/12/2017 352.50p 354.50p 341.00p 345.00p 1184
04/12/2017 347.50p 352.40p 344.65p 350.00p 7690
01/12/2017 345.00p 351.75p 345.00p 350.00p 8274
30/11/2017 342.50p 350.00p 341.00p 345.00p 5896
29/11/2017 355.00p 355.00p 335.00p 342.50p 19267
28/11/2017 355.00p 358.00p 350.00p 355.00p 4864
27/11/2017 360.00p 365.00p 351.00p 355.00p 6440
24/11/2017 360.00p 360.00p 355.00p 360.00p 6988
23/11/2017 362.50p 365.95p 355.00p 360.00p 4271
22/11/2017 360.00p 370.00p 358.00p 365.00p 9927

*Close Price adjusted for both dividends and splits