SDL (SDL) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/09/2017 464.75p 464.75p 457.00p 457.25p 7637
07/09/2017 463.75p 464.25p 455.00p 459.25p 4574
06/09/2017 445.00p 464.75p 445.00p 461.00p 32430
05/09/2017 448.50p 458.75p 447.00p 454.50p 8661
04/09/2017 460.00p 460.00p 446.00p 450.00p 15555
01/09/2017 458.00p 458.00p 447.00p 448.50p 19690
31/08/2017 452.00p 452.75p 447.00p 452.25p 11261
30/08/2017 453.25p 454.50p 449.00p 454.50p 8023
29/08/2017 458.00p 460.25p 448.25p 450.00p 40291
25/08/2017 460.25p 463.00p 458.00p 460.00p 18212
24/08/2017 464.50p 473.25p 460.00p 467.25p 22927
23/08/2017 473.00p 473.25p 462.00p 462.25p 41975
22/08/2017 470.25p 489.00p 470.25p 479.50p 17672
21/08/2017 471.75p 489.50p 471.25p 471.25p 10637
18/08/2017 495.75p 495.75p 470.00p 470.00p 24698
17/08/2017 478.75p 485.75p 470.50p 478.00p 52024
16/08/2017 470.00p 484.75p 470.00p 475.25p 12186
15/08/2017 484.75p 485.00p 465.25p 465.25p 33764
14/08/2017 480.00p 481.00p 470.00p 473.50p 56939
11/08/2017 471.75p 474.00p 465.00p 467.00p 81256
10/08/2017 470.25p 475.00p 470.25p 475.00p 27673
09/08/2017 489.75p 489.75p 472.00p 472.50p 166363
08/08/2017 477.00p 478.50p 470.00p 472.25p 66719
07/08/2017 485.00p 490.25p 470.00p 475.00p 59760
04/08/2017 491.00p 500.50p 485.00p 489.00p 106795
03/08/2017 494.75p 494.75p 482.75p 487.00p 58097
02/08/2017 505.00p 510.00p 471.00p 479.00p 258316
01/08/2017 540.00p 540.00p 488.00p 495.25p 200770
31/07/2017 655.00p 655.00p 640.00p 642.50p 4008
28/07/2017 650.00p 650.00p 642.50p 642.50p 1319
27/07/2017 643.50p 650.00p 642.00p 646.00p 5910
26/07/2017 659.50p 659.50p 640.00p 640.00p 32582
25/07/2017 661.50p 666.00p 645.00p 655.00p 20678
24/07/2017 655.50p 667.00p 655.50p 663.00p 34392
21/07/2017 665.00p 665.00p 655.00p 661.50p 4890
20/07/2017 665.00p 665.00p 655.00p 660.00p 11670
19/07/2017 655.00p 665.00p 655.00p 665.00p 17980
18/07/2017 647.00p 655.00p 647.00p 655.00p 20694
17/07/2017 647.00p 647.00p 641.50p 641.50p 2806
14/07/2017 635.50p 642.00p 635.50p 637.50p 4677
13/07/2017 638.00p 642.50p 630.00p 636.50p 10589
12/07/2017 627.00p 632.00p 624.50p 632.00p 9579
11/07/2017 625.50p 628.00p 624.00p 626.00p 4347
10/07/2017 619.00p 626.00p 619.00p 625.00p 6426
07/07/2017 627.50p 627.50p 620.50p 620.50p 1590
06/07/2017 618.50p 621.00p 618.50p 621.00p 3631
05/07/2017 615.50p 623.00p 615.50p 620.00p 2658
04/07/2017 610.00p 623.00p 610.00p 618.00p 5221
03/07/2017 623.00p 623.00p 610.00p 620.00p 9744
30/06/2017 610.00p 623.00p 610.00p 623.00p 22794
29/06/2017 623.00p 623.00p 615.50p 615.50p 3111
28/06/2017 623.00p 623.00p 610.00p 619.00p 9419
27/06/2017 616.50p 618.00p 616.50p 618.00p 2795
26/06/2017 621.00p 622.50p 620.00p 620.00p 5271
23/06/2017 623.00p 623.00p 619.00p 619.50p 6679
22/06/2017 614.00p 620.50p 610.00p 620.50p 26248
21/06/2017 634.50p 634.50p 615.00p 620.00p 9677
20/06/2017 625.50p 635.00p 623.00p 630.00p 5823
19/06/2017 620.00p 630.00p 620.00p 626.00p 3080
16/06/2017 624.50p 630.00p 610.00p 610.00p 94273
15/06/2017 627.00p 629.50p 621.00p 627.50p 12601
14/06/2017 626.00p 632.00p 626.00p 628.00p 10299
13/06/2017 632.00p 639.00p 626.50p 633.50p 27658
12/06/2017 644.00p 644.00p 628.50p 630.00p 10610
09/06/2017 646.50p 647.00p 638.00p 643.00p 39505
08/06/2017 643.00p 646.00p 635.00p 643.50p 40964
07/06/2017 645.50p 654.37p 636.00p 645.00p 134872
06/06/2017 670.00p 670.00p 649.50p 653.00p 49471
05/06/2017 672.00p 672.00p 661.55p 666.50p 11592
02/06/2017 649.50p 674.50p 638.50p 670.00p 236043
01/06/2017 634.00p 652.50p 630.00p 647.00p 1113819
31/05/2017 630.00p 630.00p 617.00p 626.50p 23450
30/05/2017 623.00p 633.50p 621.00p 633.50p 1247961
26/05/2017 608.00p 630.00p 606.50p 628.00p 1035617
25/05/2017 600.00p 608.00p 598.50p 605.50p 829719
24/05/2017 600.00p 600.00p 587.59p 598.00p 22341
23/05/2017 600.00p 602.00p 585.00p 592.00p 65163
22/05/2017 595.00p 600.00p 594.90p 599.00p 11162
19/05/2017 590.00p 595.00p 586.00p 594.00p 9708
18/05/2017 598.50p 599.15p 590.55p 593.00p 10962
17/05/2017 601.50p 605.00p 591.75p 594.50p 54303
16/05/2017 597.50p 603.00p 589.65p 592.00p 11494
15/05/2017 597.00p 603.00p 590.00p 598.00p 386353
12/05/2017 602.50p 602.50p 590.23p 596.50p 518020
11/05/2017 590.00p 600.00p 590.00p 595.50p 13398
10/05/2017 591.00p 600.00p 591.00p 595.50p 2062843
09/05/2017 598.00p 598.00p 590.02p 597.50p 8481
08/05/2017 596.50p 596.50p 588.25p 588.50p 2281
05/05/2017 580.00p 597.50p 578.50p 591.50p 1043012
04/05/2017 580.00p 580.00p 565.00p 567.00p 20686
03/05/2017 590.00p 590.00p 565.00p 567.00p 45339
02/05/2017 595.00p 601.50p 588.20p 590.00p 49138
28/04/2017 603.00p 606.50p 595.50p 601.00p 48727
27/04/2017 615.00p 615.00p 603.00p 603.00p 37144
26/04/2017 592.00p 613.00p 581.50p 603.50p 828483
25/04/2017 580.00p 588.50p 573.50p 583.00p 16275
24/04/2017 577.00p 580.00p 573.00p 575.00p 2840
21/04/2017 569.50p 575.00p 560.00p 574.50p 238519
20/04/2017 560.00p 569.50p 558.00p 565.00p 43678
19/04/2017 560.50p 566.85p 560.50p 565.50p 187571
18/04/2017 575.00p 575.00p 561.00p 562.50p 42559
13/04/2017 575.00p 575.00p 560.00p 560.00p 4836
12/04/2017 563.00p 567.23p 559.48p 563.50p 6554
11/04/2017 575.00p 575.00p 563.00p 563.50p 57127
10/04/2017 571.00p 578.39p 564.00p 564.00p 50043
07/04/2017 575.00p 579.00p 575.00p 575.00p 53019
06/04/2017 590.00p 591.60p 570.00p 577.00p 29777
05/04/2017 600.00p 600.00p 582.00p 583.00p 16522
04/04/2017 602.00p 602.00p 588.00p 590.00p 90512
03/04/2017 580.00p 601.69p 580.00p 595.00p 2063433
31/03/2017 561.50p 580.00p 552.50p 580.00p 61169
30/03/2017 540.00p 558.00p 538.80p 555.00p 55798
29/03/2017 540.00p 545.75p 538.12p 540.00p 441
28/03/2017 537.00p 545.75p 537.00p 540.00p 13383
27/03/2017 540.00p 547.50p 535.76p 544.00p 10786
24/03/2017 548.00p 548.00p 536.00p 545.50p 1242
23/03/2017 536.50p 544.50p 535.00p 541.00p 12724
22/03/2017 538.50p 540.50p 532.00p 539.50p 46765
21/03/2017 540.50p 545.00p 535.46p 542.00p 63205
20/03/2017 545.00p 545.00p 537.50p 540.00p 8638
17/03/2017 537.00p 545.00p 537.00p 542.00p 15730
16/03/2017 540.00p 545.00p 534.00p 540.00p 34140
15/03/2017 530.00p 538.85p 530.00p 534.00p 222599
14/03/2017 537.50p 540.00p 528.62p 536.00p 26635
13/03/2017 530.00p 538.00p 530.00p 534.50p 7082
10/03/2017 529.50p 538.00p 522.00p 531.50p 47609
09/03/2017 520.00p 527.00p 517.19p 527.00p 9040
08/03/2017 505.00p 529.50p 503.75p 528.00p 46214
07/03/2017 504.00p 505.00p 495.00p 504.50p 107318
06/03/2017 491.00p 502.25p 490.00p 491.00p 140055
03/03/2017 491.75p 495.00p 490.25p 492.50p 149995
02/03/2017 497.00p 503.50p 494.00p 496.25p 18073
01/03/2017 482.50p 500.00p 481.00p 498.00p 74791
28/02/2017 481.25p 483.50p 481.00p 483.50p 16593
27/02/2017 477.25p 488.75p 477.25p 482.00p 1877
24/02/2017 487.25p 487.50p 487.25p 487.25p 45044
23/02/2017 488.25p 488.50p 485.00p 487.50p 227733
22/02/2017 483.50p 483.50p 483.50p 483.50p 2848
21/02/2017 489.75p 490.00p 486.25p 486.25p 2235
20/02/2017 478.00p 488.75p 478.00p 481.50p 51463
17/02/2017 490.00p 490.00p 483.25p 483.25p 2233
16/02/2017 478.00p 482.49p 478.00p 480.00p 20268
15/02/2017 480.25p 488.70p 477.00p 480.00p 103658
14/02/2017 490.00p 490.00p 475.50p 485.25p 118802
13/02/2017 482.00p 487.00p 474.07p 481.25p 30835
10/02/2017 477.25p 483.50p 477.00p 480.00p 14136
09/02/2017 477.00p 480.38p 477.00p 480.38p 652
08/02/2017 478.25p 485.75p 478.25p 480.25p 1027475
07/02/2017 480.00p 485.00p 479.34p 481.50p 23741
06/02/2017 481.00p 491.27p 481.00p 483.75p 19322
03/02/2017 480.00p 482.53p 475.00p 477.50p 1623
02/02/2017 490.25p 490.25p 475.00p 475.50p 23072
01/02/2017 498.00p 498.00p 488.00p 492.50p 407672
31/01/2017 489.00p 489.00p 489.00p 489.00p 6154
30/01/2017 495.50p 499.50p 488.25p 489.50p 1429837
27/01/2017 491.00p 492.00p 481.25p 490.00p 21030
26/01/2017 486.75p 492.00p 486.75p 490.00p 40373
25/01/2017 492.00p 492.07p 481.00p 486.00p 19829
24/01/2017 485.00p 497.31p 485.00p 493.25p 5813
23/01/2017 500.00p 500.00p 486.00p 486.00p 25379
20/01/2017 475.00p 500.00p 475.00p 496.75p 555096
19/01/2017 463.00p 463.84p 460.50p 460.50p 6236
18/01/2017 470.00p 475.00p 464.88p 467.25p 49214
17/01/2017 466.00p 470.00p 455.44p 461.25p 12865
16/01/2017 464.75p 466.00p 452.35p 463.00p 9488
13/01/2017 465.00p 468.00p 453.00p 453.00p 4745
12/01/2017 460.00p 467.75p 455.25p 462.00p 250436
11/01/2017 440.00p 460.00p 440.00p 455.00p 218571
10/01/2017 439.25p 450.00p 439.25p 445.25p 280902
09/01/2017 442.75p 442.75p 436.56p 442.50p 7541
06/01/2017 443.00p 443.00p 433.00p 440.00p 255650
05/01/2017 443.00p 448.00p 434.92p 439.50p 56592
04/01/2017 435.00p 435.00p 430.25p 431.00p 9082
03/01/2017 443.00p 443.00p 435.94p 438.50p 15476
30/12/2016 438.00p 442.75p 438.00p 442.75p 226
29/12/2016 430.50p 439.62p 430.50p 430.50p 451
28/12/2016 442.75p 442.75p 430.00p 436.50p 316390
23/12/2016 435.00p 438.90p 430.00p 434.00p 16223
22/12/2016 450.00p 450.00p 435.00p 439.75p 5879
21/12/2016 449.75p 450.00p 443.00p 447.25p 47515
20/12/2016 455.00p 455.00p 441.28p 443.00p 13513
19/12/2016 445.00p 450.58p 445.00p 445.00p 9930
16/12/2016 454.75p 454.75p 435.50p 435.50p 31152
15/12/2016 445.00p 450.00p 441.50p 441.50p 5855
14/12/2016 435.00p 450.00p 435.00p 442.50p 84194
13/12/2016 440.00p 447.22p 440.00p 443.25p 6322
12/12/2016 439.75p 448.00p 433.75p 441.50p 88646
09/12/2016 427.25p 440.00p 427.25p 436.00p 59341
08/12/2016 435.00p 435.00p 425.00p 431.00p 4497
07/12/2016 432.75p 435.00p 425.25p 430.25p 33407
06/12/2016 418.00p 428.00p 418.00p 424.25p 8216
05/12/2016 415.00p 427.75p 415.00p 423.00p 41986
02/12/2016 415.00p 420.00p 412.00p 417.00p 109081
01/12/2016 415.00p 420.00p 415.00p 417.75p 73561
30/11/2016 415.25p 428.00p 415.00p 422.00p 10955
29/11/2016 428.00p 428.00p 415.00p 419.75p 5549
28/11/2016 415.00p 417.25p 415.00p 417.25p 5065
25/11/2016 417.50p 417.50p 416.75p 417.50p 56787
24/11/2016 416.75p 430.00p 416.75p 416.75p 3180
23/11/2016 430.00p 430.00p 415.00p 415.50p 78010

*Close Price adjusted for both dividends and splits