SDL (SDL) Share Price

Technology Sector

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

Date Open High Low Close* Volume
07/12/2012 473.30p 483.40p 470.00p 476.00p 652002
06/12/2012 480.00p 480.96p 471.00p 474.00p 1051268
05/12/2012 471.50p 480.00p 471.00p 477.90p 35114
04/12/2012 474.20p 478.54p 467.60p 472.00p 97498
03/12/2012 479.80p 484.63p 470.00p 471.60p 211696
30/11/2012 470.50p 484.40p 470.50p 479.80p 639586
29/11/2012 444.00p 474.20p 444.00p 473.00p 1669024
28/11/2012 435.00p 445.90p 430.00p 443.50p 1250277
27/11/2012 438.60p 448.00p 424.90p 435.00p 1221661
26/11/2012 468.00p 474.23p 433.50p 438.50p 6468983
23/11/2012 512.00p 519.80p 508.56p 511.00p 51816
22/11/2012 512.50p 518.65p 506.00p 516.00p 68357
21/11/2012 519.50p 519.50p 511.50p 514.00p 31467
20/11/2012 524.00p 524.00p 510.00p 516.00p 335683
19/11/2012 502.00p 522.50p 502.00p 517.50p 325093
16/11/2012 509.00p 509.00p 490.45p 502.50p 99407
15/11/2012 512.50p 512.50p 501.00p 507.50p 73235
14/11/2012 510.00p 512.13p 505.00p 505.00p 102979
13/11/2012 519.00p 524.50p 510.00p 510.50p 322761
12/11/2012 541.00p 547.00p 525.12p 532.00p 107547
09/11/2012 558.00p 558.00p 535.97p 541.50p 568118
08/11/2012 545.50p 551.00p 543.50p 547.50p 967668
07/11/2012 541.00p 551.00p 541.00p 550.00p 568727
06/11/2012 541.00p 542.62p 538.50p 541.00p 202281
05/11/2012 520.00p 544.50p 515.00p 539.00p 469695
02/11/2012 512.50p 520.04p 512.47p 520.00p 414330
01/11/2012 530.00p 535.05p 505.00p 512.00p 619275
31/10/2012 540.00p 540.00p 530.00p 530.50p 50956
30/10/2012 539.00p 545.13p 530.00p 530.00p 261063
29/10/2012 534.50p 549.00p 534.50p 537.00p 151369
26/10/2012 564.50p 567.01p 534.90p 537.00p 559927
25/10/2012 555.00p 564.50p 555.00p 564.50p 1198320
24/10/2012 552.00p 566.78p 548.67p 557.50p 1646545
23/10/2012 576.50p 580.50p 545.42p 551.50p 342561
22/10/2012 583.00p 597.91p 568.30p 580.50p 972561
19/10/2012 580.50p 597.00p 580.50p 590.00p 2100108
18/10/2012 579.00p 590.00p 577.50p 590.00p 1048668
17/10/2012 575.00p 585.50p 574.35p 581.00p 327746
16/10/2012 575.00p 586.52p 569.98p 575.00p 765651
15/10/2012 610.00p 610.00p 539.50p 568.00p 7438426
12/10/2012 649.00p 649.00p 637.00p 640.00p 530672
11/10/2012 640.00p 658.00p 637.00p 637.00p 69276
10/10/2012 646.50p 656.50p 630.50p 640.50p 73067
09/10/2012 656.50p 658.85p 642.50p 642.50p 42569
08/10/2012 658.50p 664.00p 655.50p 656.50p 9502
05/10/2012 670.50p 672.50p 660.00p 666.50p 20185
04/10/2012 666.50p 673.00p 661.50p 662.50p 21263
03/10/2012 665.00p 668.00p 660.50p 663.00p 75855
02/10/2012 667.00p 670.00p 664.00p 670.00p 8580
01/10/2012 669.00p 674.00p 663.50p 667.00p 27161
28/09/2012 667.50p 667.50p 661.50p 665.00p 66229
27/09/2012 662.50p 665.00p 659.00p 661.00p 13852
26/09/2012 677.00p 677.00p 660.00p 660.00p 12455
25/09/2012 676.00p 680.00p 673.00p 677.00p 38978
24/09/2012 671.00p 679.00p 666.93p 675.00p 8738
21/09/2012 671.00p 680.00p 671.00p 675.00p 122857
20/09/2012 667.50p 676.50p 666.00p 675.50p 10287
19/09/2012 679.50p 679.50p 672.50p 675.50p 22991
18/09/2012 664.50p 682.12p 664.50p 680.00p 30416
17/09/2012 672.00p 682.50p 672.00p 680.00p 37699
14/09/2012 672.00p 679.50p 668.00p 670.50p 18512
13/09/2012 640.00p 670.00p 638.00p 670.00p 2814662
12/09/2012 635.00p 650.00p 635.00p 642.00p 593965
11/09/2012 641.00p 646.50p 637.50p 642.00p 91447
10/09/2012 651.00p 654.12p 648.00p 649.50p 120605
07/09/2012 640.00p 658.41p 640.00p 655.00p 9921
06/09/2012 643.00p 654.10p 641.00p 653.50p 15632
05/09/2012 654.50p 654.50p 642.50p 642.50p 19523
04/09/2012 665.00p 665.00p 645.00p 652.50p 170072
03/09/2012 643.00p 647.50p 638.50p 638.50p 31742
31/08/2012 640.00p 647.31p 640.00p 643.00p 17883
30/08/2012 652.00p 656.00p 640.00p 640.00p 22732
29/08/2012 651.00p 662.00p 645.00p 655.00p 151809
28/08/2012 645.00p 659.00p 643.50p 644.00p 35955
24/08/2012 654.00p 659.50p 650.00p 650.50p 53306
23/08/2012 654.00p 661.00p 654.00p 656.50p 283686
22/08/2012 654.00p 660.50p 645.00p 654.50p 343087
21/08/2012 664.00p 670.24p 650.50p 654.00p 66238
20/08/2012 668.50p 675.00p 655.00p 655.00p 36855
17/08/2012 652.00p 660.50p 651.74p 660.00p 214730
16/08/2012 651.00p 658.24p 648.00p 648.00p 10361
15/08/2012 665.00p 665.00p 650.00p 650.00p 143782
14/08/2012 659.50p 669.50p 646.36p 667.00p 37279
13/08/2012 675.00p 675.00p 657.00p 657.00p 13756
10/08/2012 670.00p 677.00p 665.00p 665.50p 17789
09/08/2012 678.00p 684.50p 671.00p 671.00p 26143
08/08/2012 670.50p 682.50p 670.00p 677.00p 216053
07/08/2012 671.50p 677.50p 664.33p 673.50p 187585
06/08/2012 672.50p 679.50p 667.50p 670.00p 210537
03/08/2012 675.50p 680.00p 670.00p 670.00p 35640
02/08/2012 677.00p 686.00p 673.00p 673.00p 15323
01/08/2012 685.50p 685.65p 677.00p 677.00p 5341
31/07/2012 689.00p 689.00p 678.00p 678.00p 56385
30/07/2012 689.00p 690.00p 681.50p 684.00p 20950
27/07/2012 686.50p 690.00p 681.00p 685.00p 18798
26/07/2012 690.00p 702.50p 687.00p 687.00p 19336
25/07/2012 696.00p 698.00p 690.00p 690.00p 14667
24/07/2012 693.00p 700.00p 693.00p 696.00p 7577
23/07/2012 700.00p 700.00p 694.00p 697.00p 6091
20/07/2012 700.00p 700.00p 691.50p 699.00p 18494
19/07/2012 695.00p 700.00p 687.44p 700.00p 17297
18/07/2012 695.00p 696.50p 685.00p 696.50p 7778
17/07/2012 690.00p 690.00p 680.50p 690.00p 51329
16/07/2012 687.50p 694.50p 681.00p 686.50p 38910
13/07/2012 688.50p 695.00p 685.00p 692.00p 42853
12/07/2012 686.00p 692.50p 686.00p 691.00p 12616
11/07/2012 688.50p 695.50p 685.00p 694.00p 34935
10/07/2012 690.00p 698.00p 686.50p 690.00p 58956
09/07/2012 679.50p 694.50p 670.00p 694.50p 34908
06/07/2012 674.00p 676.00p 665.00p 676.00p 16762
05/07/2012 660.00p 675.00p 660.00p 665.50p 63437
04/07/2012 670.00p 670.00p 659.00p 659.00p 8686
03/07/2012 655.00p 668.00p 648.00p 668.00p 27615
02/07/2012 642.00p 650.00p 637.50p 650.00p 26720
29/06/2012 638.00p 645.02p 627.00p 642.00p 103310
28/06/2012 648.00p 648.50p 631.00p 631.00p 42274
27/06/2012 671.50p 671.50p 644.00p 644.00p 85698
26/06/2012 665.00p 677.50p 660.00p 671.50p 37772
25/06/2012 686.50p 686.50p 660.00p 660.00p 21608
22/06/2012 677.00p 690.00p 677.00p 683.00p 13538
21/06/2012 681.50p 693.00p 681.00p 688.00p 11505
20/06/2012 673.00p 689.50p 670.50p 683.00p 47168
19/06/2012 662.50p 681.50p 662.50p 678.50p 29893
18/06/2012 675.00p 675.00p 662.50p 662.50p 32395
15/06/2012 642.00p 699.50p 642.00p 672.00p 261949
14/06/2012 650.00p 654.50p 635.50p 641.00p 48144
13/06/2012 653.00p 662.00p 645.50p 645.50p 71343
12/06/2012 656.00p 659.50p 649.00p 653.00p 42302
11/06/2012 642.00p 654.50p 641.50p 654.00p 165871
08/06/2012 646.00p 646.00p 637.00p 640.50p 33661
07/06/2012 628.50p 646.00p 617.90p 646.00p 39646
06/06/2012 644.00p 647.50p 628.50p 628.50p 35368
01/06/2012 630.50p 643.50p 629.58p 638.50p 46697
31/05/2012 640.50p 647.50p 623.00p 629.00p 174926
30/05/2012 650.00p 653.50p 631.50p 631.50p 49778
29/05/2012 659.00p 662.50p 649.00p 649.00p 22167
28/05/2012 655.50p 662.50p 643.00p 645.00p 61166
25/05/2012 683.00p 683.50p 650.00p 651.50p 127276
24/05/2012 675.00p 695.00p 669.00p 676.00p 211037
23/05/2012 672.00p 679.50p 671.00p 671.00p 24447
22/05/2012 670.50p 682.50p 665.00p 675.00p 153948
21/05/2012 688.50p 688.50p 670.00p 670.00p 47558
18/05/2012 680.00p 696.00p 676.71p 683.50p 51271
17/05/2012 670.50p 683.50p 670.00p 678.00p 33977
16/05/2012 693.00p 695.50p 660.28p 667.00p 248252
15/05/2012 710.00p 710.00p 696.50p 699.00p 183917
14/05/2012 695.00p 707.50p 690.00p 707.50p 28950
11/05/2012 681.50p 700.00p 680.50p 700.00p 194939
10/05/2012 687.50p 693.50p 675.00p 677.50p 102238
09/05/2012 709.50p 709.50p 681.50p 687.00p 89738
08/05/2012 714.50p 718.10p 702.00p 702.00p 220389
04/05/2012 724.00p 724.00p 715.00p 715.00p 49677
03/05/2012 730.00p 730.00p 721.00p 721.00p 15877
02/05/2012 715.00p 727.00p 715.00p 727.00p 272305
01/05/2012 711.50p 722.50p 710.00p 721.50p 34092
30/04/2012 713.00p 720.10p 709.00p 712.00p 23292
27/04/2012 705.00p 714.00p 705.00p 714.00p 39693
26/04/2012 713.50p 714.74p 705.00p 710.00p 40898
25/04/2012 709.00p 712.00p 700.00p 712.00p 54095
24/04/2012 703.00p 708.00p 693.00p 699.50p 105307
23/04/2012 713.50p 725.00p 693.50p 705.00p 120305
20/04/2012 715.50p 718.00p 710.50p 711.50p 19755
19/04/2012 720.50p 720.50p 711.00p 718.50p 13459
18/04/2012 723.50p 723.50p 717.00p 722.50p 20684
17/04/2012 732.50p 732.50p 710.50p 710.50p 43400
16/04/2012 731.00p 736.50p 721.00p 721.00p 42460
13/04/2012 740.00p 740.00p 728.50p 734.00p 18340
12/04/2012 739.50p 743.00p 728.00p 729.00p 12994
11/04/2012 737.00p 747.50p 737.00p 745.00p 131207
10/04/2012 746.00p 754.50p 738.00p 740.50p 46682
05/04/2012 748.00p 748.00p 737.50p 748.00p 33078
04/04/2012 743.50p 749.00p 739.00p 748.00p 42586
03/04/2012 748.50p 751.50p 742.00p 742.00p 32598
02/04/2012 740.00p 750.00p 735.00p 750.00p 29276
30/03/2012 747.00p 748.50p 740.00p 740.00p 21745
29/03/2012 748.00p 748.00p 735.00p 737.00p 19872
28/03/2012 746.50p 748.09p 740.00p 740.00p 39320
27/03/2012 750.00p 750.00p 740.00p 744.50p 63732
26/03/2012 730.50p 746.50p 727.02p 746.50p 37141
23/03/2012 743.00p 743.00p 733.00p 740.00p 133305
22/03/2012 725.00p 741.00p 717.00p 740.00p 54285
21/03/2012 725.50p 725.50p 710.00p 725.00p 38849
20/03/2012 717.00p 723.50p 705.00p 717.00p 86481
19/03/2012 713.00p 731.00p 713.00p 718.50p 406723
16/03/2012 719.00p 722.00p 705.00p 716.00p 191195
15/03/2012 740.00p 740.00p 719.00p 719.00p 50601
14/03/2012 750.00p 756.28p 722.00p 724.00p 79099
13/03/2012 714.50p 749.00p 706.00p 749.00p 101211
12/03/2012 697.00p 714.50p 695.13p 712.00p 58865
09/03/2012 695.00p 715.00p 692.50p 700.00p 627951
08/03/2012 716.50p 719.00p 690.19p 698.00p 146683
07/03/2012 713.00p 723.50p 712.00p 712.00p 62144
06/03/2012 736.50p 737.50p 715.50p 722.00p 115449
05/03/2012 752.00p 752.00p 730.00p 740.00p 77568
02/03/2012 725.00p 766.59p 721.89p 756.00p 142094
01/03/2012 707.00p 720.00p 707.00p 718.50p 92400
29/02/2012 713.00p 713.00p 701.00p 710.00p 82163
28/02/2012 668.00p 713.00p 666.50p 707.50p 188588
27/02/2012 668.00p 669.50p 659.50p 659.50p 18028
24/02/2012 670.00p 670.00p 664.00p 665.00p 102682

*Close Price adjusted for both dividends and splits