SDL (SDL) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. SDL

Date Open High Low Close* Volume
04/11/2020 680.00p 660.00p 660.00p 660.00p 0
03/11/2020 680.00p 680.00p 660.00p 660.00p 1351530
02/11/2020 684.00p 704.00p 666.00p 666.00p 213665
30/10/2020 698.00p 698.00p 670.00p 690.00p 147270
29/10/2020 680.00p 686.00p 674.00p 678.00p 514983
28/10/2020 670.00p 684.00p 670.00p 674.00p 184486
27/10/2020 690.00p 690.00p 676.00p 676.00p 42244
26/10/2020 690.00p 692.00p 682.00p 682.00p 38702
23/10/2020 682.00p 690.00p 674.00p 688.00p 66948
22/10/2020 720.00p 720.00p 675.01p 676.00p 85520
21/10/2020 720.00p 720.00p 684.00p 698.00p 93009
20/10/2020 740.00p 740.00p 692.00p 692.00p 78465
19/10/2020 720.00p 742.00p 720.00p 726.00p 135945
16/10/2020 750.00p 766.00p 724.00p 740.00p 285108
15/10/2020 774.00p 774.00p 734.00p 748.00p 173664
14/10/2020 768.00p 768.00p 746.00p 746.00p 879799
13/10/2020 760.00p 766.00p 740.00p 746.00p 750387
12/10/2020 690.00p 760.00p 690.00p 758.00p 408952
09/10/2020 694.00p 700.00p 686.00p 700.00p 351312
08/10/2020 692.00p 692.00p 672.00p 680.00p 219535
07/10/2020 700.00p 702.00p 676.00p 676.00p 225115
06/10/2020 696.00p 702.00p 678.00p 702.00p 142134
05/10/2020 670.00p 696.00p 650.00p 688.00p 167211
02/10/2020 644.00p 656.00p 642.00p 650.00p 187460
01/10/2020 666.00p 678.00p 650.00p 650.00p 133255
30/09/2020 700.00p 700.00p 670.00p 680.00p 499360
29/09/2020 710.00p 710.00p 684.00p 684.00p 142581
28/09/2020 710.00p 710.00p 692.00p 696.00p 306192
25/09/2020 710.00p 710.00p 699.07p 702.00p 249141
24/09/2020 708.00p 710.00p 696.00p 710.00p 266251
23/09/2020 710.00p 712.00p 698.00p 710.00p 299233
22/09/2020 710.00p 720.00p 702.00p 704.00p 243967
21/09/2020 720.00p 728.00p 700.00p 712.00p 441965
18/09/2020 710.00p 716.00p 690.00p 710.00p 2355501
17/09/2020 720.00p 720.00p 706.00p 706.00p 589758
16/09/2020 714.00p 728.00p 710.00p 710.00p 428992
15/09/2020 726.00p 732.00p 724.00p 726.00p 159817
14/09/2020 720.00p 738.00p 720.00p 730.00p 102871
11/09/2020 730.00p 748.00p 726.00p 730.00p 96093
10/09/2020 766.00p 768.00p 740.90p 744.00p 232819
09/09/2020 760.00p 772.00p 742.00p 742.00p 1101032
08/09/2020 742.00p 750.80p 736.00p 746.00p 66672
07/09/2020 746.00p 762.00p 740.00p 744.00p 78591
04/09/2020 776.00p 798.00p 740.80p 750.00p 88261
03/09/2020 790.00p 790.00p 752.00p 756.00p 129027
02/09/2020 788.00p 800.00p 766.00p 768.00p 511612
01/09/2020 758.00p 781.51p 734.00p 772.00p 906374
31/08/2020 782.00p 804.00p 732.00p 732.00p 103499
28/08/2020 782.00p 804.00p 732.00p 732.00p 103499
27/08/2020 862.00p 870.00p 782.00p 782.00p 1036108
26/08/2020 604.00p 604.00p 586.00p 598.00p 8363
25/08/2020 610.00p 610.00p 586.00p 594.00p 32409
24/08/2020 610.00p 610.00p 598.00p 598.00p 6978
21/08/2020 568.00p 608.00p 546.00p 602.00p 38440
20/08/2020 598.00p 598.00p 562.00p 584.00p 16991
19/08/2020 606.00p 606.00p 580.00p 580.00p 29026
18/08/2020 610.00p 610.00p 592.00p 604.00p 69747
17/08/2020 630.00p 642.00p 610.00p 610.00p 389349
14/08/2020 620.00p 658.00p 620.00p 626.00p 138099
13/08/2020 594.00p 650.00p 580.00p 648.00p 440675
12/08/2020 578.00p 606.00p 570.00p 598.00p 198745
11/08/2020 479.00p 580.00p 469.82p 556.00p 115879
10/08/2020 472.00p 479.00p 456.00p 467.00p 47038
07/08/2020 465.00p 477.00p 454.00p 465.00p 43438
06/08/2020 459.00p 480.00p 454.00p 470.00p 492514
05/08/2020 465.00p 479.00p 458.00p 458.00p 13773
04/08/2020 451.00p 470.00p 451.00p 469.00p 20403
31/07/2020 480.00p 480.00p 452.03p 462.00p 23252
30/07/2020 490.00p 490.00p 468.15p 473.00p 32051
29/07/2020 487.00p 487.00p 475.00p 475.00p 20236
28/07/2020 499.00p 499.00p 475.00p 475.00p 15560
27/07/2020 520.00p 520.00p 476.00p 480.00p 48456
24/07/2020 516.00p 516.00p 491.00p 493.00p 6024
23/07/2020 518.00p 518.00p 490.00p 490.00p 29626
22/07/2020 536.00p 536.00p 500.00p 500.00p 20552
21/07/2020 512.00p 530.00p 512.00p 528.00p 150973
20/07/2020 504.00p 526.00p 504.00p 526.00p 6593
17/07/2020 520.00p 520.00p 510.00p 512.00p 4268
16/07/2020 520.00p 522.00p 509.04p 518.00p 9670
14/07/2020 489.00p 518.00p 482.00p 508.00p 19480
13/07/2020 489.00p 518.00p 488.00p 508.00p 11262
10/07/2020 489.00p 518.00p 489.00p 500.00p 17072
09/07/2020 489.00p 514.96p 489.00p 492.00p 15922
08/07/2020 500.00p 509.35p 489.00p 489.00p 61051
07/07/2020 493.00p 518.00p 488.00p 500.00p 20371
06/07/2020 520.00p 520.00p 500.00p 504.00p 24048
03/07/2020 490.00p 518.00p 483.00p 518.00p 435496
02/07/2020 494.00p 518.00p 491.00p 502.00p 14259
01/07/2020 520.00p 520.00p 495.00p 510.00p 731375
30/06/2020 494.00p 516.00p 494.00p 500.00p 71292
29/06/2020 495.00p 514.51p 494.00p 500.00p 58157
26/06/2020 500.00p 501.93p 497.70p 500.00p 9486
25/06/2020 520.00p 520.00p 498.00p 500.00p 9165
24/06/2020 514.00p 518.00p 494.00p 510.00p 46830
23/06/2020 506.00p 510.00p 495.00p 510.00p 10981
22/06/2020 518.00p 520.00p 495.00p 504.00p 47298
19/06/2020 518.00p 520.00p 495.00p 500.00p 27536
18/06/2020 518.00p 518.00p 494.00p 500.00p 20446
17/06/2020 504.00p 523.80p 494.00p 500.00p 7978
16/06/2020 497.00p 522.00p 497.00p 510.00p 42321
15/06/2020 477.00p 528.00p 477.00p 524.00p 15893
12/06/2020 496.00p 499.00p 476.00p 485.00p 45458
11/06/2020 518.00p 518.00p 486.00p 488.00p 26749
10/06/2020 506.00p 518.00p 504.00p 508.00p 49365
09/06/2020 502.00p 526.00p 502.00p 504.00p 6401
08/06/2020 496.00p 522.00p 496.00p 522.00p 23172
05/06/2020 485.00p 520.00p 485.00p 520.00p 43048
04/06/2020 471.00p 496.00p 470.85p 490.00p 62885
03/06/2020 469.00p 497.00p 469.00p 496.00p 18114
02/06/2020 465.00p 497.00p 465.00p 490.00p 7962
01/06/2020 461.00p 493.00p 461.00p 490.00p 4371
29/05/2020 478.00p 489.83p 461.00p 485.00p 27002
28/05/2020 489.00p 489.00p 465.00p 483.00p 1907
27/05/2020 461.00p 491.27p 461.00p 475.00p 147040
26/05/2020 490.00p 490.29p 465.34p 477.00p 24199
25/05/2020 466.00p 480.50p 466.00p 466.00p 16183
22/05/2020 466.00p 480.50p 466.00p 466.00p 16183
21/05/2020 466.00p 486.16p 466.00p 482.50p 7213
20/05/2020 494.00p 495.00p 472.44p 480.00p 19633
19/05/2020 487.00p 490.00p 473.00p 474.00p 13282
18/05/2020 479.00p 486.00p 450.00p 486.00p 43644
15/05/2020 481.00p 481.00p 455.22p 465.00p 49176
14/05/2020 451.00p 480.00p 451.00p 469.00p 71174
13/05/2020 481.00p 481.00p 456.75p 465.00p 39025
12/05/2020 481.00p 484.00p 462.34p 484.00p 13067
11/05/2020 477.00p 477.01p 451.00p 460.00p 483000
08/05/2020 456.00p 478.00p 455.00p 463.00p 31239
07/05/2020 456.00p 478.00p 455.00p 463.00p 31239
06/05/2020 461.00p 470.35p 455.00p 469.00p 71545
05/05/2020 460.00p 476.00p 460.00p 470.00p 12490
04/05/2020 490.00p 490.00p 461.00p 469.00p 28087
01/05/2020 481.00p 490.00p 462.00p 462.00p 18948
30/04/2020 498.00p 498.00p 473.70p 493.00p 16766
29/04/2020 480.00p 497.00p 462.80p 497.00p 17051
28/04/2020 479.00p 479.00p 467.00p 470.00p 18803
27/04/2020 479.00p 479.00p 467.97p 475.00p 14303
24/04/2020 465.00p 479.00p 465.00p 473.00p 14006
23/04/2020 461.00p 479.00p 461.00p 471.00p 10932
22/04/2020 477.00p 480.00p 460.00p 460.00p 35526
21/04/2020 478.00p 494.00p 477.00p 477.00p 48603
20/04/2020 504.00p 504.00p 482.00p 487.00p 47154
17/04/2020 454.00p 504.00p 443.06p 483.00p 326760
16/04/2020 452.00p 453.00p 425.00p 444.00p 20025
15/04/2020 465.00p 465.00p 421.00p 448.00p 42924
14/04/2020 446.00p 480.00p 445.00p 460.00p 65084
09/04/2020 406.00p 430.00p 399.00p 423.00p 153712
08/04/2020 401.00p 414.75p 383.00p 394.00p 18723
07/04/2020 405.00p 421.00p 393.00p 393.00p 57953
06/04/2020 390.00p 402.00p 367.00p 400.00p 211457
03/04/2020 379.00p 402.00p 368.00p 379.00p 56404
02/04/2020 383.00p 409.00p 380.00p 400.00p 66403
01/04/2020 407.00p 413.00p 398.17p 405.00p 29196
31/03/2020 418.00p 419.00p 387.00p 395.00p 841157
30/03/2020 412.00p 419.00p 387.00p 419.00p 73733
27/03/2020 406.00p 415.46p 392.63p 405.00p 71076
26/03/2020 406.00p 420.00p 406.00p 412.00p 260990
25/03/2020 415.00p 420.00p 389.06p 410.00p 520849
24/03/2020 400.00p 413.95p 380.00p 380.00p 16987
23/03/2020 425.00p 425.00p 400.00p 400.00p 15555
20/03/2020 423.00p 426.00p 401.00p 414.00p 310756
19/03/2020 391.00p 410.00p 391.00p 408.00p 89699
18/03/2020 416.00p 416.00p 391.00p 399.00p 120660
17/03/2020 422.00p 422.00p 391.00p 400.00p 61815
16/03/2020 528.00p 528.00p 380.00p 406.00p 69637
13/03/2020 490.00p 510.00p 490.00p 504.00p 206832
12/03/2020 520.00p 530.00p 494.42p 510.00p 309209
11/03/2020 540.00p 546.00p 538.00p 542.00p 157391
10/03/2020 532.00p 550.00p 520.00p 540.00p 67254
09/03/2020 520.00p 540.00p 520.00p 526.00p 7848
06/03/2020 530.00p 558.00p 530.00p 544.00p 7918
05/03/2020 552.00p 560.00p 530.00p 550.00p 13055
04/03/2020 530.00p 558.00p 526.00p 546.00p 25167
03/03/2020 554.00p 570.00p 538.00p 538.00p 730821
02/03/2020 544.00p 568.00p 542.00p 548.00p 19323
28/02/2020 572.00p 580.00p 548.00p 550.00p 54347
27/02/2020 610.00p 610.00p 592.00p 606.00p 92493
26/02/2020 582.00p 608.00p 582.00p 596.00p 90525
25/02/2020 576.00p 596.00p 570.00p 586.00p 5296
24/02/2020 572.00p 591.14p 572.00p 586.00p 30145
21/02/2020 570.00p 600.39p 570.00p 584.00p 6712
20/02/2020 600.00p 600.00p 590.00p 600.00p 9390
19/02/2020 574.00p 600.00p 574.00p 590.00p 7200
18/02/2020 574.00p 600.00p 574.00p 600.00p 500
17/02/2020 574.00p 590.00p 574.00p 590.00p 17974
14/02/2020 582.00p 586.91p 576.00p 582.00p 46053
13/02/2020 590.00p 596.60p 582.00p 582.00p 29587
12/02/2020 584.00p 607.04p 584.00p 590.00p 49037
11/02/2020 600.00p 613.70p 584.00p 600.00p 11121
10/02/2020 612.00p 625.44p 600.00p 600.00p 6788
07/02/2020 618.00p 628.00p 610.00p 624.00p 16306
06/02/2020 610.00p 630.72p 610.00p 612.00p 84204
05/02/2020 638.00p 638.00p 610.00p 610.00p 5156
04/02/2020 630.00p 634.00p 616.00p 628.00p 5759
03/02/2020 612.00p 640.00p 612.00p 634.00p 21493
31/01/2020 612.00p 640.00p 610.00p 614.00p 3770
30/01/2020 630.00p 630.00p 610.00p 620.00p 18707
29/01/2020 612.00p 628.00p 612.00p 628.00p 5301
28/01/2020 626.00p 630.00p 619.07p 620.00p 31157
27/01/2020 628.00p 630.00p 614.00p 622.00p 4762
24/01/2020 594.00p 628.00p 594.00p 616.00p 23342

*Close Price adjusted for both dividends and splits