SDL (SDL) Share Price

Technology Sector

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

Date Open High Low Close* Volume
26/07/2010 554.00p 554.00p 541.50p 550.00p 216085
23/07/2010 549.50p 553.50p 543.00p 545.00p 382295
22/07/2010 541.50p 548.50p 535.50p 545.50p 189556
21/07/2010 535.00p 545.50p 525.00p 539.00p 545882
20/07/2010 525.00p 528.00p 523.00p 528.00p 933046
19/07/2010 518.50p 532.38p 518.50p 526.00p 17236
16/07/2010 521.00p 530.00p 520.00p 527.50p 236703
15/07/2010 506.50p 524.50p 500.00p 517.00p 171013
14/07/2010 507.00p 507.00p 496.00p 503.00p 427201
13/07/2010 495.90p 505.00p 495.90p 505.00p 1066272
12/07/2010 499.50p 504.02p 499.00p 503.00p 57161
09/07/2010 497.00p 505.50p 497.00p 500.00p 173646
08/07/2010 490.00p 505.00p 487.80p 499.00p 41917
07/07/2010 465.00p 491.30p 465.00p 491.30p 210334
06/07/2010 455.00p 476.10p 455.00p 469.20p 90439
05/07/2010 464.10p 470.00p 456.30p 456.30p 29183
02/07/2010 457.60p 468.44p 446.10p 465.00p 100386
01/07/2010 460.00p 467.60p 450.00p 450.00p 33238
30/06/2010 470.00p 479.90p 464.50p 466.60p 66569
29/06/2010 471.10p 482.70p 470.00p 470.00p 156561
28/06/2010 478.70p 485.00p 478.70p 485.00p 46389
25/06/2010 482.70p 484.00p 475.10p 478.70p 59508
24/06/2010 465.10p 485.00p 458.70p 474.00p 92675
23/06/2010 477.50p 477.50p 465.00p 470.00p 25195
22/06/2010 487.20p 488.40p 467.80p 477.80p 35598
21/06/2010 488.00p 488.00p 480.34p 487.20p 144854
18/06/2010 477.10p 489.80p 477.10p 486.00p 257410
17/06/2010 486.00p 488.20p 478.40p 483.90p 27562
16/06/2010 484.80p 489.40p 482.00p 483.50p 12480
15/06/2010 472.10p 489.00p 472.10p 485.60p 240603
14/06/2010 480.00p 485.10p 479.00p 483.30p 33232
11/06/2010 470.10p 483.30p 467.80p 479.50p 306760
10/06/2010 442.50p 474.30p 440.43p 474.30p 71437
09/06/2010 454.00p 454.00p 440.30p 441.20p 36546
08/06/2010 452.30p 455.40p 445.10p 446.30p 76808
07/06/2010 445.10p 456.60p 445.00p 456.60p 160992
04/06/2010 449.20p 455.90p 449.20p 454.20p 51271
03/06/2010 440.30p 454.00p 440.00p 453.80p 151446
02/06/2010 430.10p 443.10p 430.00p 440.60p 89405
01/06/2010 445.60p 445.60p 428.00p 438.70p 114996
28/05/2010 459.60p 468.90p 438.40p 438.40p 77927
27/05/2010 424.90p 460.40p 417.70p 460.40p 1672466
26/05/2010 417.00p 426.50p 416.90p 424.90p 1584428
25/05/2010 420.80p 423.80p 416.50p 421.00p 113555
24/05/2010 427.00p 433.50p 425.60p 428.50p 117737
21/05/2010 425.00p 426.90p 420.29p 426.90p 103086
20/05/2010 434.00p 439.80p 424.10p 428.40p 208666
19/05/2010 444.90p 444.90p 430.30p 430.30p 77691
18/05/2010 447.70p 465.00p 443.60p 443.60p 35335
17/05/2010 454.50p 457.95p 447.50p 449.90p 35233
14/05/2010 465.10p 477.40p 456.20p 464.00p 203551
13/05/2010 468.80p 477.30p 461.60p 475.50p 70051
12/05/2010 459.10p 475.70p 459.00p 475.70p 83609
11/05/2010 456.00p 465.40p 448.00p 463.50p 140178
10/05/2010 445.20p 464.90p 435.30p 460.00p 100236
07/05/2010 435.00p 440.00p 423.60p 435.00p 241490
06/05/2010 431.90p 450.00p 428.20p 450.00p 108551
05/05/2010 450.50p 451.30p 427.00p 433.00p 185248
04/05/2010 458.00p 468.70p 443.90p 449.00p 329721
30/04/2010 450.80p 455.40p 445.40p 454.00p 97608
29/04/2010 451.90p 451.90p 441.40p 448.90p 128421
28/04/2010 450.00p 452.10p 440.00p 445.00p 132054
27/04/2010 463.10p 467.00p 450.10p 450.40p 147948
26/04/2010 474.80p 474.80p 464.00p 467.90p 380665
23/04/2010 464.50p 471.24p 463.00p 463.00p 158439
22/04/2010 471.40p 475.37p 464.00p 469.30p 115832
21/04/2010 472.40p 474.40p 464.00p 472.50p 320820
20/04/2010 465.90p 472.00p 461.30p 469.00p 417549
19/04/2010 468.00p 468.90p 464.70p 466.30p 97767
16/04/2010 469.60p 479.70p 468.12p 468.80p 184808
15/04/2010 476.90p 484.80p 475.00p 480.00p 95156
14/04/2010 490.00p 490.00p 475.70p 475.70p 118073
13/04/2010 495.00p 495.35p 484.90p 486.40p 82299
12/04/2010 485.30p 495.00p 485.30p 493.60p 217756
09/04/2010 502.00p 507.00p 485.00p 488.40p 71119
08/04/2010 500.00p 500.00p 492.00p 494.50p 49789
07/04/2010 490.00p 530.00p 488.80p 500.00p 112102
06/04/2010 487.00p 489.70p 480.10p 489.00p 21623
01/04/2010 484.90p 488.20p 479.00p 483.60p 412890
31/03/2010 488.70p 490.00p 476.70p 488.00p 106836
30/03/2010 490.00p 490.00p 479.10p 487.50p 237448
29/03/2010 482.00p 489.80p 480.92p 489.50p 320987
26/03/2010 470.00p 480.00p 470.00p 480.00p 26667
25/03/2010 475.50p 475.50p 469.90p 474.60p 186730
24/03/2010 470.00p 475.90p 465.10p 475.90p 55927
23/03/2010 474.90p 474.90p 468.00p 470.00p 113436
22/03/2010 475.00p 475.00p 466.50p 470.10p 79219
19/03/2010 471.90p 473.00p 463.10p 470.00p 200274
18/03/2010 460.00p 465.00p 460.00p 463.00p 39474
17/03/2010 460.00p 463.30p 459.75p 462.00p 383482
16/03/2010 470.80p 470.80p 460.00p 460.00p 26211
15/03/2010 472.00p 472.80p 461.40p 463.80p 88705
12/03/2010 470.80p 473.60p 467.70p 472.00p 55974
11/03/2010 471.90p 474.90p 465.60p 466.10p 53298
10/03/2010 472.00p 482.44p 466.40p 470.00p 38464
09/03/2010 496.00p 496.00p 471.90p 471.90p 84402
08/03/2010 496.00p 498.00p 491.80p 493.60p 30536
05/03/2010 486.70p 498.10p 485.10p 498.00p 113222
04/03/2010 475.60p 498.00p 472.14p 490.00p 98081
03/03/2010 460.90p 478.00p 460.90p 478.00p 48156
02/03/2010 463.00p 472.80p 460.00p 472.80p 345927
01/03/2010 460.00p 463.00p 450.00p 463.00p 1890549
26/02/2010 450.80p 454.00p 448.00p 454.00p 297107
25/02/2010 452.00p 461.00p 445.20p 445.20p 109619
24/02/2010 461.90p 461.90p 450.30p 460.20p 57923
23/02/2010 458.00p 462.00p 456.70p 456.70p 23525
22/02/2010 452.10p 461.60p 452.00p 461.60p 69001
19/02/2010 457.00p 457.00p 438.75p 455.00p 210672
18/02/2010 455.00p 456.00p 451.00p 456.00p 79765
17/02/2010 440.50p 457.00p 440.50p 457.00p 119690
16/02/2010 435.00p 441.50p 430.00p 441.50p 137664
15/02/2010 427.00p 436.00p 427.00p 430.60p 244608
12/02/2010 449.30p 450.00p 419.50p 432.70p 130065
11/02/2010 445.00p 450.00p 440.00p 443.50p 28525
10/02/2010 435.00p 444.80p 428.00p 444.80p 126827
09/02/2010 419.00p 432.50p 415.00p 430.00p 229645
08/02/2010 422.00p 429.40p 402.00p 410.00p 266169
05/02/2010 455.50p 456.00p 418.00p 423.50p 1677951
04/02/2010 455.25p 465.00p 455.00p 455.00p 483249
03/02/2010 483.00p 492.00p 455.25p 460.50p 606837
02/02/2010 480.50p 482.75p 475.00p 479.50p 160874
01/02/2010 477.00p 494.75p 472.00p 480.50p 160989
29/01/2010 464.75p 477.75p 462.75p 476.75p 88630
28/01/2010 458.00p 464.75p 456.37p 460.00p 33350
27/01/2010 452.50p 460.00p 452.50p 457.00p 35581
26/01/2010 460.00p 460.00p 455.00p 457.00p 71006
25/01/2010 450.00p 459.75p 444.75p 454.00p 71866
22/01/2010 456.75p 456.75p 445.00p 445.00p 268093
21/01/2010 464.75p 464.75p 452.00p 454.00p 18101
20/01/2010 457.50p 463.50p 452.38p 463.50p 15283
19/01/2010 449.75p 464.50p 449.75p 457.00p 48659
18/01/2010 456.00p 466.95p 443.00p 452.25p 133885
15/01/2010 443.00p 450.00p 432.20p 450.00p 50550
14/01/2010 443.75p 444.00p 440.25p 442.00p 17562
13/01/2010 439.50p 447.75p 436.25p 443.75p 73610
12/01/2010 443.00p 445.75p 442.00p 444.50p 38860
11/01/2010 446.00p 448.00p 436.82p 442.00p 191934
08/01/2010 432.00p 449.50p 425.25p 447.00p 69686
07/01/2010 415.25p 430.00p 415.25p 430.00p 19708
06/01/2010 412.00p 420.73p 412.00p 417.25p 41655
05/01/2010 413.00p 414.75p 405.40p 413.50p 34475
04/01/2010 405.75p 412.00p 400.00p 411.75p 13354
31/12/2009 412.00p 412.00p 400.25p 410.75p 21981
30/12/2009 411.50p 411.50p 400.78p 410.00p 16745
29/12/2009 415.00p 415.00p 400.95p 411.00p 29523
24/12/2009 414.50p 416.50p 414.50p 415.00p 20166
23/12/2009 406.00p 415.00p 404.75p 413.00p 54563
22/12/2009 392.75p 407.00p 390.00p 407.00p 78234
21/12/2009 393.50p 395.00p 380.00p 388.25p 12583
18/12/2009 394.75p 395.00p 387.67p 388.75p 56273
17/12/2009 382.50p 396.50p 382.50p 396.50p 81149
16/12/2009 378.00p 389.75p 374.30p 387.00p 68625
15/12/2009 382.50p 384.75p 374.25p 379.50p 73419
14/12/2009 371.25p 375.85p 371.00p 371.00p 9781
11/12/2009 377.75p 388.50p 375.50p 375.50p 55677
10/12/2009 370.00p 377.25p 369.00p 377.25p 44494
09/12/2009 375.50p 375.50p 367.42p 371.50p 99342
08/12/2009 372.50p 374.00p 369.35p 374.00p 17298
07/12/2009 376.00p 376.00p 370.00p 370.00p 233886
04/12/2009 377.75p 379.75p 368.00p 376.00p 183378
03/12/2009 370.00p 372.75p 368.00p 370.00p 60780
02/12/2009 372.25p 374.00p 368.00p 368.00p 17034
01/12/2009 377.00p 380.00p 369.00p 372.00p 91890
30/11/2009 381.75p 384.50p 370.00p 370.00p 65043
27/11/2009 380.25p 384.00p 373.00p 384.00p 22996
26/11/2009 379.50p 379.75p 372.75p 378.75p 106269
25/11/2009 380.50p 386.00p 378.00p 381.00p 221648
24/11/2009 375.00p 388.75p 375.00p 375.50p 73354
23/11/2009 378.75p 387.62p 371.02p 373.00p 329629
20/11/2009 387.00p 387.00p 379.25p 379.25p 13942
19/11/2009 385.00p 390.00p 377.75p 378.00p 243293
18/11/2009 408.25p 410.00p 386.00p 388.25p 57982
17/11/2009 404.00p 405.00p 396.65p 400.00p 24028
16/11/2009 418.75p 418.75p 397.00p 402.50p 121312
13/11/2009 418.50p 418.50p 409.75p 411.00p 32341
12/11/2009 416.00p 416.00p 412.27p 415.50p 51760
11/11/2009 408.00p 417.75p 408.00p 415.00p 93836
10/11/2009 420.25p 425.00p 395.00p 414.25p 179070
09/11/2009 428.50p 433.50p 413.00p 424.50p 286971
06/11/2009 425.50p 430.00p 425.00p 426.75p 33812
05/11/2009 411.25p 435.00p 411.25p 434.00p 394499
04/11/2009 405.00p 421.25p 405.00p 418.50p 227322
03/11/2009 406.50p 406.50p 398.00p 400.00p 107872
02/11/2009 404.75p 409.25p 399.00p 408.25p 61812
30/10/2009 400.25p 404.75p 399.00p 404.00p 197789
29/10/2009 397.25p 404.75p 396.50p 398.00p 676878
28/10/2009 400.75p 402.00p 397.25p 398.00p 162170
27/10/2009 398.00p 402.00p 396.50p 401.00p 101853
26/10/2009 406.00p 406.00p 397.00p 398.00p 98677
23/10/2009 401.50p 403.75p 396.00p 402.00p 413230
22/10/2009 399.50p 399.75p 395.50p 397.00p 563438
21/10/2009 400.00p 402.50p 395.00p 398.00p 239989
20/10/2009 403.00p 403.75p 396.25p 397.00p 397776
19/10/2009 403.00p 409.00p 397.00p 399.50p 189156
16/10/2009 400.00p 403.00p 397.50p 400.25p 101261
15/10/2009 392.00p 394.50p 388.00p 392.50p 760145
14/10/2009 375.00p 391.25p 375.00p 389.75p 209901
13/10/2009 357.50p 374.00p 356.00p 372.00p 158130
12/10/2009 357.00p 360.00p 353.50p 357.50p 43268
09/10/2009 354.00p 354.00p 346.00p 353.75p 67719

*Close Price adjusted for both dividends and splits