Sopheon (SPE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
21/11/2017 360.00p 364.00p 356.00p 360.00p 6540
20/11/2017 362.50p 362.50p 355.00p 360.00p 4729
17/11/2017 362.50p 369.98p 362.50p 362.50p 331
16/11/2017 362.50p 370.00p 357.25p 362.50p 4945
15/11/2017 362.50p 367.45p 356.05p 362.50p 7698
14/11/2017 367.50p 367.50p 356.05p 362.50p 2194
13/11/2017 357.50p 377.00p 357.50p 367.50p 12076
10/11/2017 355.00p 360.00p 353.00p 357.50p 2700
09/11/2017 355.00p 360.00p 351.00p 355.00p 16767
08/11/2017 367.50p 367.50p 350.00p 355.00p 37743
07/11/2017 370.00p 372.45p 360.00p 367.50p 10509
06/11/2017 370.00p 373.30p 365.50p 370.00p 11280
03/11/2017 377.50p 383.50p 365.00p 370.00p 16356
02/11/2017 377.50p 383.50p 370.00p 377.50p 5818
01/11/2017 377.50p 385.00p 370.00p 377.50p 9621
31/10/2017 377.50p 380.95p 370.00p 377.50p 1650
30/10/2017 372.50p 385.00p 372.50p 377.50p 9814
27/10/2017 375.00p 377.34p 372.22p 375.00p 3915
26/10/2017 367.50p 380.00p 360.00p 375.00p 11454
25/10/2017 379.50p 379.50p 365.00p 367.50p 7472
24/10/2017 380.00p 382.00p 375.70p 379.50p 21174
23/10/2017 392.50p 392.50p 376.00p 380.00p 35701
20/10/2017 392.50p 392.75p 392.00p 392.50p 3673
19/10/2017 402.50p 410.00p 391.00p 392.50p 10570
18/10/2017 395.00p 396.00p 385.00p 392.50p 27379
17/10/2017 402.50p 407.45p 391.00p 395.00p 10452
16/10/2017 407.50p 407.50p 395.00p 402.50p 3330
13/10/2017 410.00p 410.00p 407.50p 407.50p 8348
12/10/2017 395.00p 415.00p 395.00p 410.00p 39293
11/10/2017 394.00p 395.00p 390.00p 395.00p 17773
10/10/2017 410.00p 410.00p 394.00p 394.00p 22120
09/10/2017 407.50p 410.00p 407.50p 410.00p 10647
06/10/2017 385.00p 407.50p 385.00p 407.50p 33596
05/10/2017 385.00p 385.00p 385.00p 385.00p 33375
04/10/2017 387.00p 387.50p 385.00p 385.00p 16260
03/10/2017 372.50p 387.50p 372.50p 387.00p 11883
02/10/2017 365.00p 372.50p 365.00p 372.50p 16289
29/09/2017 375.00p 375.00p 355.00p 365.00p 40527
28/09/2017 380.00p 380.00p 375.00p 375.00p 3050
27/09/2017 382.50p 382.50p 380.00p 380.00p 10024
26/09/2017 380.00p 382.50p 377.50p 382.50p 39019
25/09/2017 375.00p 377.50p 372.50p 377.50p 10967
22/09/2017 375.00p 375.00p 375.00p 375.00p 3615
21/09/2017 390.00p 390.00p 370.00p 375.00p 22531
20/09/2017 390.00p 390.00p 390.00p 390.00p 2643
19/09/2017 387.50p 390.00p 390.00p 390.00p 265
18/09/2017 390.00p 390.00p 390.00p 390.00p 9517
15/09/2017 401.50p 401.50p 390.00p 390.00p 23353
14/09/2017 420.50p 420.50p 395.00p 401.50p 35196
13/09/2017 422.50p 422.50p 420.50p 420.50p 23801
12/09/2017 427.00p 437.50p 408.50p 422.50p 63321
11/09/2017 402.50p 432.50p 402.50p 427.00p 45748
08/09/2017 385.00p 402.50p 385.00p 402.50p 56966
07/09/2017 366.00p 387.50p 366.00p 385.00p 31107
06/09/2017 366.00p 366.00p 366.00p 366.00p 5480
05/09/2017 355.00p 370.00p 348.50p 366.00p 39276
04/09/2017 340.00p 350.50p 340.00p 348.50p 18458
01/09/2017 340.00p 340.00p 340.00p 340.00p 4063
31/08/2017 328.50p 345.50p 328.50p 340.00p 52810
30/08/2017 337.50p 337.50p 322.00p 328.50p 31591
29/08/2017 345.00p 345.00p 337.50p 337.50p 26163
25/08/2017 362.50p 362.50p 332.50p 345.00p 71517
24/08/2017 385.00p 392.50p 360.50p 362.50p 156903
23/08/2017 352.50p 369.00p 352.50p 369.00p 19542
22/08/2017 347.50p 352.50p 347.50p 352.50p 7570
21/08/2017 338.00p 347.50p 338.00p 347.50p 17264
18/08/2017 338.00p 343.50p 337.50p 338.00p 18306
17/08/2017 326.00p 338.00p 326.00p 338.00p 33019
16/08/2017 341.50p 341.50p 330.00p 330.00p 13750
15/08/2017 341.50p 344.00p 341.00p 341.50p 3849
14/08/2017 338.50p 339.50p 338.50p 339.50p 3387
11/08/2017 346.50p 346.50p 338.50p 338.50p 19031
10/08/2017 346.50p 346.50p 346.50p 346.50p 6430
09/08/2017 346.00p 346.50p 345.00p 346.50p 17486
08/08/2017 346.00p 346.00p 346.00p 346.00p 1089
07/08/2017 346.00p 346.00p 346.00p 346.00p 14863
04/08/2017 335.50p 345.00p 332.50p 345.00p 24390
03/08/2017 341.00p 342.50p 337.50p 337.50p 9725
02/08/2017 347.50p 347.50p 341.00p 341.00p 11851
01/08/2017 347.50p 347.50p 347.50p 347.50p 13320
31/07/2017 354.00p 354.00p 347.50p 347.50p 8411
28/07/2017 354.00p 354.00p 354.00p 354.00p 14070
27/07/2017 357.50p 357.50p 354.00p 354.00p 10518
26/07/2017 352.50p 357.50p 352.50p 357.50p 17289
25/07/2017 357.50p 357.50p 345.00p 352.50p 20214
24/07/2017 342.50p 360.00p 342.50p 357.50p 24648
21/07/2017 337.50p 345.00p 337.50p 342.50p 31765
20/07/2017 342.50p 342.50p 337.50p 337.50p 20097
19/07/2017 349.00p 353.00p 342.50p 342.50p 5837
18/07/2017 356.00p 356.00p 352.50p 353.00p 14508
17/07/2017 347.50p 356.00p 345.00p 356.00p 25301
14/07/2017 361.00p 361.00p 342.50p 347.50p 15603
13/07/2017 361.00p 361.00p 361.00p 361.00p 6335
12/07/2017 361.00p 361.00p 361.00p 361.00p 7176
11/07/2017 360.00p 361.00p 360.00p 361.00p 7391
10/07/2017 361.50p 361.50p 360.00p 360.00p 714
07/07/2017 361.50p 361.50p 361.50p 361.50p 14257
06/07/2017 364.00p 364.00p 361.50p 361.50p 12528
05/07/2017 364.00p 364.00p 364.00p 364.00p 3474
04/07/2017 364.00p 364.00p 364.00p 364.00p 5213
03/07/2017 357.00p 364.00p 354.00p 364.00p 9583
30/06/2017 365.00p 365.00p 357.00p 357.00p 7329
29/06/2017 372.50p 380.00p 362.50p 365.00p 19253
28/06/2017 360.00p 362.50p 360.00p 362.50p 14001
27/06/2017 373.50p 376.50p 354.00p 360.00p 50731
26/06/2017 368.50p 373.50p 368.50p 373.50p 30654
23/06/2017 360.00p 369.50p 357.50p 368.50p 44954
22/06/2017 346.50p 360.00p 346.50p 357.50p 0
21/06/2017 345.00p 346.50p 342.50p 346.50p 0
20/06/2017 343.50p 343.50p 327.50p 342.50p 0
19/06/2017 361.00p 361.00p 319.50p 343.50p 0
16/06/2017 361.00p 365.00p 355.00p 361.00p 19985
15/06/2017 369.50p 370.00p 350.50p 361.00p 38923
14/06/2017 373.50p 375.00p 367.00p 369.50p 15904
13/06/2017 368.50p 378.70p 366.00p 373.50p 16327
12/06/2017 375.00p 380.00p 365.00p 370.00p 34731
09/06/2017 380.00p 382.00p 357.00p 375.00p 69723
08/06/2017 377.50p 390.00p 360.00p 380.00p 141567
07/06/2017 366.00p 370.00p 355.00p 362.50p 76256
06/06/2017 377.50p 378.75p 361.20p 366.00p 29793
05/06/2017 370.00p 389.00p 366.00p 377.50p 30073
02/06/2017 387.50p 387.50p 366.00p 370.00p 28452
01/06/2017 395.00p 401.00p 380.00p 387.50p 36347
31/05/2017 417.50p 419.00p 385.50p 395.00p 29189
30/05/2017 412.50p 417.00p 410.10p 415.00p 17574
26/05/2017 412.50p 420.00p 408.00p 412.50p 9709
25/05/2017 410.00p 420.00p 407.00p 412.50p 32738
24/05/2017 395.00p 423.00p 390.50p 410.00p 50561
23/05/2017 401.50p 415.00p 386.00p 395.00p 45101
22/05/2017 367.50p 405.00p 360.00p 401.50p 78263
19/05/2017 360.00p 374.45p 355.00p 367.50p 27287
18/05/2017 364.00p 367.14p 340.00p 360.00p 108540
17/05/2017 387.50p 387.50p 360.40p 364.00p 37049
16/05/2017 375.00p 390.00p 375.00p 387.50p 25594
15/05/2017 377.50p 384.00p 370.50p 375.00p 26862
12/05/2017 385.00p 389.75p 366.50p 377.50p 30089
11/05/2017 402.50p 402.50p 376.55p 385.00p 34066
10/05/2017 395.00p 410.00p 390.50p 402.50p 43069
09/05/2017 347.50p 395.00p 347.00p 392.50p 175692
08/05/2017 384.00p 392.80p 357.50p 364.50p 187535
05/05/2017 412.50p 414.75p 382.00p 387.50p 157955
04/05/2017 432.50p 432.50p 410.00p 412.50p 66363
03/05/2017 440.00p 442.00p 427.00p 432.50p 3325
02/05/2017 445.00p 449.98p 435.00p 440.00p 6995
28/04/2017 445.00p 449.98p 440.70p 445.00p 11564
27/04/2017 431.50p 448.44p 430.00p 445.00p 25513
26/04/2017 430.50p 438.00p 428.00p 431.50p 15669
25/04/2017 434.00p 435.40p 428.00p 430.50p 11339
24/04/2017 437.50p 444.25p 430.00p 434.00p 11274
21/04/2017 432.50p 444.25p 432.00p 437.50p 13028
20/04/2017 432.50p 439.00p 425.00p 432.50p 19453
19/04/2017 442.50p 448.00p 427.11p 432.50p 60023
18/04/2017 455.00p 463.35p 440.00p 445.00p 25379
13/04/2017 452.50p 458.00p 451.00p 455.00p 5883
12/04/2017 452.50p 454.00p 438.00p 452.50p 24980
11/04/2017 457.50p 464.00p 438.00p 452.50p 30644
10/04/2017 447.50p 470.00p 447.50p 460.00p 27427
07/04/2017 437.50p 455.00p 437.50p 447.50p 31769
06/04/2017 452.50p 452.50p 426.00p 435.00p 55397
05/04/2017 457.50p 459.92p 447.00p 452.50p 14142
04/04/2017 445.00p 460.00p 445.00p 457.50p 24311
03/04/2017 447.50p 459.44p 410.00p 445.00p 39598
31/03/2017 427.50p 451.45p 427.50p 447.50p 65924
30/03/2017 456.00p 459.00p 413.00p 427.50p 186456
29/03/2017 475.00p 475.00p 440.70p 456.00p 100664
28/03/2017 490.00p 492.45p 465.00p 475.00p 32464
27/03/2017 500.00p 500.00p 475.00p 490.00p 30705
24/03/2017 490.00p 504.50p 481.55p 500.00p 32467
23/03/2017 495.00p 505.00p 465.00p 487.50p 148119
22/03/2017 485.00p 485.00p 465.45p 475.00p 27726
21/03/2017 457.50p 490.00p 455.50p 485.00p 58120
20/03/2017 470.00p 470.00p 455.00p 457.50p 46689
17/03/2017 478.50p 478.50p 465.00p 470.00p 23066
16/03/2017 481.00p 483.00p 477.00p 478.50p 25715
15/03/2017 485.00p 488.50p 481.00p 481.00p 8729
14/03/2017 482.00p 488.50p 477.50p 485.00p 9996
13/03/2017 480.00p 487.00p 477.50p 482.00p 10891
10/03/2017 480.00p 486.00p 475.00p 480.00p 15919
09/03/2017 493.50p 500.00p 475.00p 480.00p 62795
08/03/2017 497.50p 513.90p 495.00p 497.50p 40547
07/03/2017 487.50p 505.00p 486.50p 500.00p 34651
06/03/2017 485.00p 490.00p 485.00p 487.50p 12835
03/03/2017 480.00p 489.90p 475.00p 485.00p 17219
02/03/2017 491.00p 495.00p 475.50p 480.00p 24939
01/03/2017 472.50p 495.00p 472.00p 491.00p 21844
28/02/2017 495.00p 495.00p 460.00p 472.50p 48375
27/02/2017 482.50p 501.00p 480.25p 495.00p 58137
24/02/2017 484.00p 499.00p 481.00p 482.50p 14986
23/02/2017 494.50p 494.80p 480.00p 484.00p 32383
22/02/2017 477.50p 484.50p 471.50p 480.00p 27218
21/02/2017 465.00p 484.00p 465.00p 477.50p 32259
20/02/2017 457.50p 465.00p 456.70p 465.00p 9789
17/02/2017 458.50p 475.00p 455.00p 457.50p 8634
16/02/2017 467.50p 468.00p 458.50p 458.50p 25095
15/02/2017 477.00p 479.80p 462.00p 467.50p 25002
14/02/2017 459.00p 478.00p 448.00p 469.00p 53908
13/02/2017 430.00p 460.00p 426.50p 459.00p 50949
10/02/2017 422.50p 440.00p 422.50p 430.00p 44329
09/02/2017 406.00p 430.00p 402.00p 422.50p 39366
08/02/2017 400.00p 414.30p 396.40p 406.00p 37037

*Close Price adjusted for both dividends and splits