SDL (SDL) Share Price

Technology Sector

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

Date Open High Low Close* Volume
26/06/2018 430.00p 435.05p 424.00p 430.00p 65322
25/06/2018 438.00p 449.50p 433.00p 434.50p 5684
22/06/2018 433.00p 450.00p 433.00p 435.00p 177773
21/06/2018 445.00p 453.00p 442.00p 445.00p 5262
20/06/2018 446.00p 457.32p 434.80p 451.00p 17762
19/06/2018 441.00p 447.00p 436.00p 436.00p 60195
18/06/2018 447.00p 448.00p 445.50p 448.00p 607
15/06/2018 457.00p 457.00p 445.00p 450.00p 17572
14/06/2018 460.00p 460.00p 450.00p 460.00p 128912
13/06/2018 459.00p 462.00p 446.00p 462.00p 245412
12/06/2018 450.00p 462.00p 448.08p 462.00p 521845
11/06/2018 461.00p 461.00p 441.00p 450.00p 8503
08/06/2018 451.00p 457.50p 449.20p 457.50p 14474
07/06/2018 454.00p 460.00p 431.00p 460.00p 125353
06/06/2018 436.00p 455.12p 436.00p 454.00p 16218
05/06/2018 453.00p 454.00p 439.40p 450.00p 1655
04/06/2018 449.00p 449.00p 431.00p 448.00p 10871
01/06/2018 454.00p 454.00p 431.00p 449.00p 3138
31/05/2018 448.00p 454.00p 448.00p 450.00p 12390
30/05/2018 452.00p 454.00p 445.60p 454.00p 5442
29/05/2018 450.00p 450.00p 440.01p 450.00p 10085
25/05/2018 438.00p 442.00p 431.00p 442.00p 514702
24/05/2018 443.00p 446.00p 432.00p 436.00p 26906
23/05/2018 440.00p 440.00p 430.78p 440.00p 3582
22/05/2018 436.00p 440.58p 430.00p 439.00p 115240
21/05/2018 441.00p 443.00p 430.00p 443.00p 19560
18/05/2018 434.00p 444.00p 423.50p 431.00p 29134
17/05/2018 413.00p 434.00p 413.00p 425.00p 6575
16/05/2018 434.00p 434.00p 430.00p 434.00p 81764
15/05/2018 434.00p 434.00p 426.20p 432.00p 3639
14/05/2018 434.00p 434.00p 431.62p 434.00p 2874
11/05/2018 420.00p 434.00p 420.00p 430.00p 7201
10/05/2018 422.00p 424.10p 420.90p 422.00p 1714
09/05/2018 422.00p 422.00p 414.80p 422.00p 2079
08/05/2018 422.00p 422.00p 414.00p 414.00p 12364
04/05/2018 409.00p 409.50p 404.00p 409.50p 3291
03/05/2018 409.00p 409.00p 391.00p 401.00p 1121
02/05/2018 391.00p 406.00p 391.00p 400.00p 9416
01/05/2018 407.00p 407.00p 395.00p 395.00p 3797
30/04/2018 390.00p 407.00p 386.00p 395.00p 44075
27/04/2018 400.00p 400.00p 396.00p 400.00p 1250
26/04/2018 380.00p 405.00p 380.00p 400.00p 14992
25/04/2018 384.00p 394.70p 368.00p 370.00p 48952
24/04/2018 391.00p 411.00p 386.97p 402.00p 29423
23/04/2018 395.00p 395.00p 395.00p 395.00p 7597
20/04/2018 390.00p 406.02p 390.00p 390.00p 14589
19/04/2018 404.00p 404.00p 397.00p 397.00p 378
18/04/2018 403.00p 403.00p 403.00p 403.00p 39
17/04/2018 400.00p 400.00p 390.00p 390.00p 133405
16/04/2018 390.00p 394.00p 390.00p 394.00p 714
13/04/2018 400.00p 403.00p 392.00p 395.00p 64976
12/04/2018 415.00p 415.00p 400.00p 400.00p 16709
11/04/2018 406.00p 408.00p 401.00p 408.00p 12004
10/04/2018 401.00p 408.00p 397.00p 400.00p 42390
09/04/2018 400.00p 415.00p 397.00p 405.00p 23544
06/04/2018 410.00p 410.00p 400.00p 400.00p 28134
05/04/2018 410.00p 410.00p 401.50p 409.00p 30430
04/04/2018 410.00p 410.00p 400.00p 400.00p 60266
03/04/2018 391.00p 407.90p 391.00p 407.00p 22425
29/03/2018 413.00p 420.00p 400.00p 410.00p 164648
28/03/2018 409.00p 426.00p 409.00p 416.00p 2450
27/03/2018 415.00p 430.00p 408.00p 413.00p 42370
26/03/2018 421.00p 421.00p 419.25p 421.00p 15225
23/03/2018 419.00p 429.24p 419.00p 421.00p 18033
22/03/2018 429.00p 429.00p 421.00p 428.00p 11011
21/03/2018 420.00p 434.69p 420.00p 425.00p 11099
20/03/2018 423.00p 430.14p 423.00p 425.00p 123189
19/03/2018 414.00p 432.60p 414.00p 432.00p 41584
16/03/2018 419.00p 438.00p 418.00p 429.00p 43770
15/03/2018 421.00p 428.00p 421.00p 428.00p 13570
14/03/2018 432.00p 432.00p 420.00p 431.00p 22496
13/03/2018 422.00p 432.00p 417.00p 417.00p 15291
12/03/2018 419.00p 422.57p 410.00p 422.00p 2428
09/03/2018 417.00p 417.00p 405.80p 417.00p 11738
08/03/2018 394.00p 423.00p 394.00p 418.00p 56454
07/03/2018 405.00p 405.00p 378.00p 386.00p 83155
06/03/2018 430.00p 430.00p 396.00p 400.00p 530260
05/03/2018 420.00p 426.36p 411.00p 418.00p 13619
02/03/2018 425.00p 425.00p 405.00p 405.00p 346
01/03/2018 407.00p 423.35p 407.00p 414.00p 15701
28/02/2018 415.00p 422.00p 410.00p 416.00p 113311
27/02/2018 411.00p 424.00p 409.25p 424.00p 74399
26/02/2018 417.00p 425.00p 415.00p 419.00p 61602
23/02/2018 418.00p 418.00p 418.00p 418.00p 31
22/02/2018 442.00p 442.00p 426.00p 426.00p 2033
21/02/2018 442.00p 442.00p 424.00p 424.00p 164047
20/02/2018 416.00p 441.00p 416.00p 416.00p 18385
19/02/2018 442.00p 442.00p 418.98p 420.00p 3047
16/02/2018 437.00p 440.00p 421.00p 430.00p 45759
15/02/2018 416.00p 431.00p 416.00p 423.00p 31778
14/02/2018 418.00p 421.50p 418.00p 420.00p 21098
13/02/2018 430.00p 449.00p 422.00p 422.00p 29274
12/02/2018 419.00p 449.00p 419.00p 444.00p 22702
09/02/2018 430.00p 439.00p 418.00p 439.00p 32636
08/02/2018 431.00p 450.00p 431.00p 440.00p 4815
07/02/2018 430.00p 459.00p 430.00p 448.00p 32027
06/02/2018 431.00p 456.70p 430.00p 437.00p 3905
05/02/2018 462.00p 472.80p 446.00p 450.00p 40182
02/02/2018 456.00p 471.00p 456.00p 463.00p 29700
01/02/2018 479.00p 479.00p 455.00p 464.00p 10530
31/01/2018 455.00p 464.00p 455.00p 457.00p 12974
30/01/2018 465.00p 478.00p 455.00p 465.00p 15525
29/01/2018 471.00p 480.00p 459.66p 465.00p 18976
26/01/2018 446.00p 471.00p 446.00p 471.00p 41197
25/01/2018 471.00p 471.00p 453.71p 470.00p 9084
24/01/2018 461.00p 470.00p 453.71p 462.00p 10415
23/01/2018 438.00p 469.00p 438.00p 469.00p 19487
22/01/2018 434.00p 460.00p 434.00p 455.00p 54706
19/01/2018 440.00p 444.09p 435.00p 437.00p 80738
18/01/2018 430.00p 434.00p 430.00p 434.00p 51736
17/01/2018 428.00p 444.00p 428.00p 434.00p 51101
16/01/2018 421.00p 438.00p 421.00p 430.00p 518972
15/01/2018 421.00p 437.15p 420.00p 424.00p 87433
12/01/2018 440.00p 448.00p 420.00p 429.00p 255860
11/01/2018 433.00p 440.00p 413.95p 430.00p 971130
10/01/2018 430.00p 430.00p 410.00p 412.00p 13676
09/01/2018 435.00p 440.00p 425.00p 425.00p 83068
08/01/2018 439.00p 439.00p 428.00p 428.00p 12217
05/01/2018 439.00p 439.00p 425.00p 425.00p 3602
04/01/2018 435.00p 440.00p 430.00p 433.00p 37973
03/01/2018 423.00p 436.00p 422.00p 427.00p 26169
02/01/2018 440.00p 443.00p 422.00p 422.00p 48900
29/12/2017 434.00p 440.00p 425.00p 439.00p 10518
28/12/2017 428.00p 440.00p 415.00p 426.50p 23585
27/12/2017 407.00p 424.00p 405.00p 422.50p 339898
22/12/2017 409.25p 425.00p 400.00p 424.75p 5621
21/12/2017 388.50p 412.00p 388.50p 410.00p 35491
20/12/2017 390.25p 402.87p 390.00p 398.75p 52432
19/12/2017 352.75p 404.00p 352.75p 400.00p 79976
18/12/2017 348.75p 370.00p 344.25p 361.75p 105226
15/12/2017 377.00p 388.50p 333.00p 348.00p 444948
14/12/2017 467.75p 470.00p 455.86p 460.00p 2703
13/12/2017 474.75p 474.75p 462.00p 466.25p 7420
12/12/2017 469.75p 472.75p 460.00p 470.00p 3126
11/12/2017 474.25p 474.25p 458.00p 465.00p 34428
08/12/2017 475.25p 500.50p 457.14p 470.00p 61236
07/12/2017 500.50p 500.50p 475.00p 483.25p 57570
06/12/2017 480.00p 503.00p 475.00p 485.50p 8710
05/12/2017 480.00p 503.00p 480.00p 494.50p 12815
04/12/2017 474.25p 489.75p 467.77p 480.00p 23690
01/12/2017 480.00p 480.00p 475.00p 475.00p 2952
30/11/2017 489.25p 489.25p 475.00p 480.00p 37096
29/11/2017 476.50p 490.00p 463.00p 480.00p 29141
28/11/2017 475.00p 475.00p 460.00p 467.75p 29510
27/11/2017 485.00p 485.00p 465.31p 480.25p 4901
24/11/2017 480.00p 482.25p 471.31p 475.50p 4472
23/11/2017 475.00p 490.00p 468.00p 485.00p 7126
22/11/2017 485.00p 485.00p 468.84p 481.00p 5484
21/11/2017 490.00p 490.00p 468.25p 476.25p 25325
20/11/2017 489.00p 490.00p 472.72p 485.50p 37019
17/11/2017 484.25p 485.00p 475.25p 482.25p 15514
16/11/2017 486.75p 486.75p 465.80p 470.00p 54147
15/11/2017 483.00p 487.00p 471.79p 476.25p 66684
14/11/2017 510.00p 510.00p 481.44p 486.25p 16758
13/11/2017 529.50p 530.00p 498.50p 500.00p 23919
10/11/2017 544.50p 544.50p 512.25p 520.50p 136729
09/11/2017 549.50p 549.50p 525.00p 526.00p 7399
08/11/2017 542.00p 550.00p 526.80p 532.50p 19150
07/11/2017 560.00p 560.00p 537.00p 540.00p 18365
06/11/2017 560.00p 560.00p 549.00p 549.00p 4686
03/11/2017 559.50p 560.00p 543.60p 551.00p 53130
02/11/2017 544.50p 558.55p 536.50p 553.00p 77822
01/11/2017 545.00p 559.50p 532.79p 546.00p 95170
31/10/2017 533.00p 541.60p 531.00p 538.00p 40127
30/10/2017 556.50p 557.00p 531.25p 541.50p 33750
27/10/2017 540.50p 555.00p 540.50p 543.50p 26714
26/10/2017 554.50p 556.00p 542.53p 548.00p 38016
25/10/2017 540.00p 555.00p 535.50p 548.00p 40688
24/10/2017 520.00p 545.00p 515.00p 541.00p 55142
23/10/2017 510.00p 524.50p 507.75p 520.50p 36977
20/10/2017 495.00p 515.00p 490.00p 505.00p 190773
19/10/2017 490.00p 512.50p 487.66p 497.50p 79009
18/10/2017 483.00p 490.77p 476.10p 485.50p 31828
17/10/2017 487.00p 487.00p 475.20p 482.50p 10877
16/10/2017 490.00p 490.00p 475.32p 488.75p 8687
13/10/2017 475.00p 486.00p 475.00p 486.00p 15998
12/10/2017 471.75p 479.75p 471.75p 478.00p 6858
11/10/2017 470.75p 479.75p 467.00p 469.25p 18954
10/10/2017 478.00p 478.00p 473.00p 473.00p 4249
09/10/2017 474.00p 475.00p 470.50p 470.50p 12379
06/10/2017 478.25p 480.00p 468.00p 474.00p 4462
05/10/2017 470.00p 480.00p 470.00p 472.50p 8773
04/10/2017 479.75p 479.75p 470.00p 471.25p 8649
03/10/2017 465.25p 480.00p 465.25p 472.50p 37411
02/10/2017 470.25p 483.00p 467.00p 480.00p 27878
29/09/2017 489.75p 489.75p 470.00p 480.00p 29878
28/09/2017 485.00p 488.00p 479.25p 483.00p 21182
27/09/2017 470.00p 487.25p 470.00p 487.25p 83010
26/09/2017 460.75p 470.00p 460.75p 465.00p 5833
25/09/2017 465.25p 465.25p 460.00p 463.25p 6781
22/09/2017 465.25p 467.75p 465.00p 467.75p 9418
21/09/2017 474.75p 475.00p 458.00p 471.50p 18036
20/09/2017 460.00p 468.75p 460.00p 465.00p 2199
19/09/2017 460.00p 465.75p 458.00p 465.00p 12461
18/09/2017 460.00p 470.00p 460.00p 465.00p 6593
15/09/2017 462.25p 470.50p 462.25p 465.00p 37961
14/09/2017 470.75p 470.75p 460.00p 465.00p 23955
13/09/2017 462.00p 466.50p 456.50p 463.50p 31801
12/09/2017 455.25p 472.50p 455.25p 467.25p 10592
11/09/2017 464.50p 470.00p 455.00p 464.50p 21794

*Close Price adjusted for both dividends and splits