SDL (SDL) Share Price

Technology Sector

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

Date Open High Low Close* Volume
23/02/2012 668.00p 668.50p 662.00p 668.50p 37104
22/02/2012 669.00p 670.00p 665.00p 665.00p 51049
21/02/2012 668.00p 670.00p 662.00p 670.00p 26501
20/02/2012 668.50p 670.00p 663.00p 670.00p 163541
17/02/2012 671.00p 671.00p 660.00p 665.00p 29808
16/02/2012 660.00p 665.50p 660.00p 660.00p 41971
15/02/2012 661.00p 670.00p 661.00p 666.50p 45407
14/02/2012 670.00p 670.00p 660.50p 661.50p 20358
13/02/2012 674.50p 674.50p 666.50p 670.00p 54001
10/02/2012 659.50p 673.00p 658.00p 673.00p 43357
09/02/2012 646.00p 663.50p 645.00p 663.50p 140053
08/02/2012 645.50p 660.50p 635.50p 643.50p 182797
07/02/2012 650.50p 655.50p 639.50p 648.00p 116109
06/02/2012 659.00p 665.00p 651.50p 657.50p 22879
03/02/2012 673.00p 673.00p 650.50p 656.00p 68883
02/02/2012 673.50p 673.50p 662.00p 670.00p 29948
01/02/2012 656.50p 673.50p 640.00p 670.00p 315780
31/01/2012 694.50p 697.50p 640.00p 649.00p 370811
30/01/2012 690.00p 700.00p 680.50p 689.00p 54508
27/01/2012 695.00p 704.00p 687.00p 690.00p 37459
26/01/2012 692.00p 701.00p 690.00p 695.00p 28977
25/01/2012 700.00p 702.00p 690.00p 693.50p 16718
24/01/2012 705.00p 705.00p 690.00p 692.00p 32192
23/01/2012 697.00p 699.50p 691.00p 699.00p 81417
20/01/2012 699.50p 700.00p 689.96p 692.00p 32730
19/01/2012 693.00p 709.00p 692.00p 692.00p 132991
18/01/2012 701.50p 706.50p 692.50p 704.00p 91663
17/01/2012 695.00p 711.00p 692.00p 711.00p 97575
16/01/2012 678.00p 682.00p 667.50p 682.00p 7585
13/01/2012 677.50p 680.00p 670.00p 671.50p 15411
12/01/2012 665.00p 682.00p 665.00p 681.50p 21458
11/01/2012 654.50p 680.00p 654.00p 680.00p 164921
10/01/2012 654.00p 660.00p 648.00p 658.00p 79652
09/01/2012 657.00p 657.00p 645.00p 649.00p 9511
06/01/2012 646.00p 653.50p 643.50p 650.00p 27034
05/01/2012 638.00p 643.00p 635.00p 643.00p 26919
04/01/2012 658.00p 658.00p 638.00p 642.00p 24490
03/01/2012 671.00p 671.00p 642.50p 650.50p 31448
30/12/2011 667.00p 673.50p 659.50p 665.00p 38091
29/12/2011 665.50p 669.50p 661.00p 666.00p 17221
28/12/2011 675.50p 679.50p 653.50p 665.50p 15913
23/12/2011 666.00p 669.00p 657.58p 669.00p 4007
22/12/2011 665.00p 671.50p 661.00p 665.50p 8493
21/12/2011 650.50p 662.50p 643.00p 662.50p 71684
20/12/2011 637.00p 650.00p 615.00p 650.00p 215972
19/12/2011 643.00p 650.00p 618.00p 620.00p 37926
16/12/2011 670.00p 673.50p 639.50p 645.00p 120586
15/12/2011 689.00p 689.00p 662.00p 662.00p 55530
14/12/2011 675.50p 690.00p 671.50p 690.00p 46752
13/12/2011 680.00p 681.00p 670.50p 676.50p 20115
12/12/2011 685.00p 704.50p 676.00p 676.00p 45879
09/12/2011 679.50p 690.50p 679.50p 688.50p 19215
08/12/2011 685.00p 685.00p 676.00p 681.00p 124537
07/12/2011 666.50p 682.50p 656.00p 682.50p 28806
06/12/2011 656.00p 669.00p 645.00p 662.00p 38330
05/12/2011 634.50p 669.50p 629.50p 663.00p 50397
02/12/2011 592.50p 630.50p 591.51p 630.50p 55882
01/12/2011 614.00p 614.00p 586.00p 586.00p 60673
30/11/2011 632.50p 645.50p 597.00p 609.00p 184974
29/11/2011 631.00p 645.00p 627.00p 639.50p 66587
28/11/2011 642.00p 652.00p 629.50p 629.50p 26960
25/11/2011 659.50p 659.50p 633.50p 641.50p 23955
24/11/2011 630.50p 662.00p 630.50p 643.50p 35927
23/11/2011 638.50p 647.00p 625.50p 638.00p 43297
22/11/2011 631.00p 642.52p 621.00p 636.00p 108226
21/11/2011 615.00p 617.50p 606.84p 617.00p 37215
18/11/2011 642.50p 642.50p 614.00p 615.00p 11995
17/11/2011 645.00p 653.00p 638.00p 644.50p 60705
16/11/2011 649.50p 649.50p 637.00p 639.50p 3161
15/11/2011 639.00p 643.53p 633.00p 642.50p 24701
14/11/2011 637.00p 644.50p 629.50p 635.50p 14385
11/11/2011 631.50p 631.50p 620.00p 630.00p 10819
10/11/2011 632.00p 640.00p 620.00p 624.00p 45358
09/11/2011 650.00p 650.00p 636.50p 639.00p 19591
08/11/2011 631.50p 647.00p 631.50p 642.00p 35140
07/11/2011 639.00p 644.09p 634.50p 640.00p 9581
04/11/2011 645.00p 648.00p 641.50p 648.00p 20045
03/11/2011 633.00p 646.50p 633.00p 641.00p 33624
02/11/2011 644.00p 655.36p 633.00p 639.50p 31769
01/11/2011 653.00p 658.00p 642.50p 649.00p 30844
31/10/2011 663.50p 663.50p 651.00p 659.00p 172090
28/10/2011 639.50p 670.00p 633.00p 655.00p 171302
27/10/2011 652.00p 652.50p 625.50p 640.00p 310572
26/10/2011 642.00p 653.50p 641.00p 645.00p 45841
25/10/2011 660.00p 662.00p 648.00p 648.00p 16496
24/10/2011 659.00p 667.00p 649.50p 660.50p 15007
21/10/2011 657.50p 670.00p 654.00p 658.00p 34489
20/10/2011 641.50p 664.50p 641.50p 653.50p 9054
19/10/2011 670.50p 670.50p 646.00p 652.50p 47899
18/10/2011 667.00p 671.00p 662.00p 664.00p 21328
17/10/2011 664.00p 680.50p 664.00p 674.50p 41394
14/10/2011 659.00p 675.50p 650.00p 675.00p 80768
13/10/2011 654.00p 672.00p 650.00p 660.00p 118654
12/10/2011 645.00p 654.00p 645.00p 654.00p 23505
11/10/2011 641.50p 652.50p 635.50p 650.00p 39238
10/10/2011 637.50p 645.50p 632.00p 645.50p 42619
07/10/2011 623.50p 642.00p 616.50p 642.00p 22909
06/10/2011 616.50p 625.00p 602.50p 621.00p 55909
05/10/2011 619.00p 619.00p 600.50p 613.00p 18508
04/10/2011 632.00p 634.50p 607.50p 607.50p 34392
03/10/2011 640.00p 641.50p 632.00p 640.00p 36183
30/09/2011 646.00p 653.50p 646.00p 650.00p 43242
29/09/2011 646.00p 655.50p 642.50p 651.50p 33122
28/09/2011 644.00p 653.00p 644.00p 651.00p 50972
27/09/2011 635.00p 650.00p 622.00p 650.00p 41858
26/09/2011 611.00p 629.28p 611.00p 629.00p 59654
23/09/2011 611.00p 619.50p 610.00p 616.00p 22955
22/09/2011 606.50p 622.50p 606.50p 611.00p 32768
21/09/2011 620.50p 620.50p 615.00p 615.50p 32516
20/09/2011 613.00p 624.86p 613.00p 619.50p 21826
19/09/2011 614.50p 619.00p 606.42p 618.50p 28294
16/09/2011 617.50p 620.00p 604.00p 620.00p 201302
15/09/2011 605.50p 615.00p 603.50p 612.00p 32465
14/09/2011 607.50p 613.50p 607.50p 610.00p 72151
13/09/2011 615.00p 615.00p 607.00p 608.50p 45606
12/09/2011 609.50p 614.00p 604.50p 612.50p 17711
09/09/2011 621.50p 627.00p 612.00p 616.00p 721831
08/09/2011 620.00p 634.50p 620.00p 627.00p 69586
07/09/2011 630.00p 630.50p 616.00p 625.50p 32620
06/09/2011 643.50p 644.00p 612.50p 626.00p 26615
05/09/2011 630.00p 641.00p 630.00p 630.50p 14123
02/09/2011 648.50p 655.00p 632.50p 636.00p 29136
01/09/2011 650.00p 652.50p 643.81p 651.00p 34536
31/08/2011 640.50p 651.50p 630.00p 651.50p 69402
30/08/2011 644.00p 650.00p 635.00p 637.50p 72852
26/08/2011 645.00p 645.00p 633.00p 638.50p 22216
25/08/2011 629.00p 645.00p 628.00p 642.00p 19571
24/08/2011 639.00p 644.50p 631.17p 642.00p 152239
23/08/2011 643.00p 645.00p 630.00p 630.50p 22595
22/08/2011 630.00p 639.00p 623.00p 639.00p 78987
19/08/2011 617.00p 635.00p 606.00p 627.50p 97372
18/08/2011 631.00p 631.00p 610.50p 610.50p 43986
17/08/2011 630.00p 631.50p 615.00p 630.00p 126714
16/08/2011 650.50p 650.50p 632.50p 632.50p 120023
15/08/2011 647.00p 657.50p 647.00p 657.50p 21527
12/08/2011 649.50p 660.00p 631.00p 656.50p 61426
11/08/2011 645.00p 653.50p 635.00p 642.50p 129777
10/08/2011 634.00p 644.00p 625.00p 631.50p 85055
09/08/2011 640.00p 657.82p 615.50p 624.50p 482964
08/08/2011 663.50p 680.50p 643.50p 650.00p 63409
05/08/2011 650.00p 685.50p 624.82p 672.00p 76125
04/08/2011 678.50p 688.50p 652.00p 659.00p 82136
03/08/2011 680.00p 692.50p 677.00p 677.00p 28894
02/08/2011 680.00p 698.00p 675.00p 681.00p 327990
01/08/2011 680.00p 680.00p 669.00p 670.50p 25091
29/07/2011 686.50p 696.00p 676.00p 678.00p 44605
28/07/2011 697.50p 708.50p 693.50p 694.00p 41630
27/07/2011 692.00p 704.50p 691.00p 698.50p 40499
26/07/2011 678.50p 699.50p 678.50p 699.50p 40096
25/07/2011 674.50p 686.00p 674.50p 680.00p 16829
22/07/2011 675.00p 690.00p 671.00p 681.50p 27136
21/07/2011 673.50p 682.50p 670.00p 671.50p 90874
20/07/2011 679.50p 693.66p 673.00p 673.00p 20726
19/07/2011 685.50p 695.24p 677.00p 678.00p 19753
18/07/2011 682.00p 690.50p 681.50p 690.50p 14066
15/07/2011 676.00p 693.00p 676.00p 692.00p 55018
14/07/2011 688.50p 691.00p 677.50p 681.00p 28178
13/07/2011 690.50p 697.50p 690.50p 691.00p 28487
12/07/2011 693.50p 696.50p 684.00p 696.50p 24574
11/07/2011 707.00p 709.50p 696.50p 700.00p 29177
08/07/2011 705.00p 710.00p 700.00p 708.00p 439931
07/07/2011 704.50p 704.50p 699.40p 703.00p 348669
06/07/2011 695.00p 700.00p 692.50p 700.00p 50907
05/07/2011 699.00p 699.00p 692.50p 692.50p 31391
04/07/2011 699.00p 699.00p 688.00p 695.00p 12309
01/07/2011 694.00p 699.50p 690.00p 693.50p 80197
30/06/2011 705.00p 705.00p 694.00p 698.00p 313958
29/06/2011 700.00p 703.00p 691.50p 701.50p 63222
28/06/2011 699.00p 701.50p 695.50p 696.50p 39088
27/06/2011 692.00p 704.00p 690.50p 700.00p 76938
24/06/2011 700.50p 703.00p 694.50p 700.00p 19312
23/06/2011 702.50p 702.50p 689.00p 693.00p 26355
22/06/2011 686.50p 705.00p 685.80p 701.00p 117467
21/06/2011 685.00p 690.00p 680.00p 685.50p 45277
20/06/2011 681.50p 689.50p 678.50p 689.50p 59109
17/06/2011 702.00p 707.00p 682.00p 683.00p 217865
16/06/2011 708.50p 710.00p 692.57p 710.00p 46291
15/06/2011 712.50p 712.50p 706.50p 708.00p 15587
14/06/2011 713.00p 716.00p 708.00p 711.50p 65901
13/06/2011 710.00p 712.50p 707.37p 711.00p 50236
10/06/2011 708.50p 715.50p 701.00p 711.00p 95884
09/06/2011 703.50p 709.00p 701.00p 709.00p 41716
08/06/2011 709.00p 709.00p 700.00p 700.00p 338071
07/06/2011 703.50p 710.50p 701.50p 710.50p 102495
06/06/2011 706.00p 728.50p 698.00p 700.50p 1534775
03/06/2011 697.50p 713.22p 697.50p 705.00p 132020
02/06/2011 691.50p 703.00p 691.50p 701.00p 94177
01/06/2011 714.50p 714.50p 696.50p 704.00p 59319
31/05/2011 703.50p 721.70p 703.50p 707.00p 101024
27/05/2011 695.50p 710.00p 691.50p 710.00p 124916
26/05/2011 676.50p 697.50p 674.50p 694.00p 181184
25/05/2011 672.00p 675.00p 670.00p 675.00p 52176
24/05/2011 671.00p 680.00p 671.00p 675.00p 162073
23/05/2011 676.00p 676.00p 665.00p 671.00p 124648
20/05/2011 676.50p 678.68p 660.00p 678.00p 50334
19/05/2011 677.00p 682.00p 672.00p 678.00p 97812
18/05/2011 675.00p 676.00p 667.72p 674.00p 130428
17/05/2011 671.00p 675.00p 668.00p 670.00p 55680
16/05/2011 678.50p 679.00p 673.50p 678.00p 89630
13/05/2011 672.00p 679.50p 670.00p 679.00p 128555

*Close Price adjusted for both dividends and splits