SDL (SDL) Share Price

Technology Sector

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

Date Open High Low Close* Volume
22/11/2016 435.00p 441.75p 430.00p 430.25p 13873
21/11/2016 433.00p 438.75p 433.00p 434.75p 11649
18/11/2016 430.25p 430.75p 430.00p 430.75p 2843
17/11/2016 441.75p 442.00p 430.25p 430.50p 2681
16/11/2016 442.00p 442.00p 430.50p 432.75p 5590
15/11/2016 430.00p 442.00p 430.00p 439.50p 86514
14/11/2016 430.00p 430.00p 430.00p 430.00p 69
11/11/2016 430.00p 440.00p 430.00p 430.75p 111670
10/11/2016 425.00p 440.00p 425.00p 435.75p 29933
09/11/2016 434.75p 435.00p 425.00p 429.75p 2840
08/11/2016 437.00p 440.00p 432.52p 435.00p 7932
07/11/2016 423.25p 431.89p 423.25p 423.50p 3693
04/11/2016 435.00p 435.50p 426.42p 432.75p 5521
03/11/2016 432.25p 435.00p 420.00p 421.00p 179248
02/11/2016 442.75p 442.75p 428.00p 433.50p 19700
01/11/2016 430.25p 432.16p 430.00p 430.50p 19774
31/10/2016 425.25p 440.75p 425.25p 433.75p 61426
28/10/2016 427.00p 442.00p 427.00p 430.00p 14466
27/10/2016 427.25p 435.50p 427.00p 430.50p 177731
26/10/2016 447.00p 447.00p 425.00p 426.00p 16398
25/10/2016 447.00p 447.00p 437.25p 438.00p 2479
24/10/2016 450.00p 450.00p 435.00p 435.50p 8784
21/10/2016 450.00p 450.00p 435.25p 442.50p 12340
20/10/2016 450.00p 450.00p 435.00p 436.25p 4242
19/10/2016 437.00p 448.00p 437.00p 437.50p 249740
18/10/2016 441.50p 441.75p 435.00p 438.00p 65344
17/10/2016 435.00p 448.00p 435.00p 435.50p 13954
14/10/2016 450.00p 450.00p 435.00p 435.50p 18953
13/10/2016 450.00p 453.00p 435.25p 435.50p 21119
12/10/2016 464.75p 465.00p 448.25p 448.25p 17704
11/10/2016 470.00p 470.00p 455.00p 455.00p 7370
10/10/2016 455.00p 465.00p 455.00p 456.00p 23169
07/10/2016 474.75p 474.75p 457.00p 459.00p 105092
06/10/2016 460.00p 475.00p 460.00p 461.00p 44679
05/10/2016 475.00p 475.00p 460.00p 460.00p 23309
04/10/2016 480.00p 485.00p 463.50p 463.50p 74186
03/10/2016 478.00p 478.00p 465.00p 472.75p 164220
30/09/2016 475.00p 475.00p 460.00p 465.25p 92517
29/09/2016 474.75p 475.00p 463.69p 467.25p 3145
28/09/2016 469.75p 475.00p 460.00p 467.00p 42408
27/09/2016 458.00p 465.00p 458.00p 460.00p 53416
26/09/2016 463.25p 463.25p 460.50p 463.25p 3759
23/09/2016 463.25p 468.13p 460.00p 463.25p 64558
22/09/2016 473.00p 473.00p 459.00p 472.00p 23209
21/09/2016 460.00p 465.00p 460.00p 465.00p 232004
20/09/2016 473.00p 473.00p 460.25p 464.00p 48315
19/09/2016 473.00p 474.00p 460.50p 470.00p 42063
16/09/2016 473.00p 478.75p 460.00p 478.75p 234292
15/09/2016 473.00p 473.00p 461.00p 471.25p 271332
14/09/2016 459.75p 465.00p 458.00p 465.00p 176906
13/09/2016 473.00p 473.00p 458.75p 473.00p 643069
12/09/2016 467.25p 471.90p 461.94p 466.25p 5626
09/09/2016 463.00p 473.50p 463.00p 473.50p 25284
08/09/2016 452.25p 464.25p 452.25p 464.25p 65401
07/09/2016 450.00p 466.75p 447.81p 466.75p 533076
06/09/2016 453.00p 455.00p 447.00p 449.50p 37207
05/09/2016 450.00p 455.00p 448.25p 455.00p 84762
02/09/2016 448.75p 455.00p 445.00p 452.75p 64938
01/09/2016 456.75p 456.75p 443.00p 456.00p 76784
31/08/2016 453.50p 455.00p 447.00p 448.25p 2473415
30/08/2016 452.25p 455.00p 446.23p 447.25p 14240
26/08/2016 445.75p 456.00p 445.75p 447.00p 17488
25/08/2016 451.75p 455.00p 448.50p 453.00p 14124
24/08/2016 450.00p 455.00p 443.27p 455.00p 54951
23/08/2016 450.00p 450.00p 446.75p 446.75p 978
22/08/2016 449.75p 449.75p 440.80p 449.75p 8989
19/08/2016 450.00p 450.00p 445.00p 446.75p 152758
18/08/2016 440.25p 450.00p 440.25p 450.00p 22273
17/08/2016 447.00p 449.00p 442.00p 449.00p 28973
16/08/2016 447.50p 448.75p 442.00p 448.75p 26209
15/08/2016 444.00p 447.00p 442.00p 445.00p 222439
12/08/2016 444.00p 445.50p 443.00p 444.00p 52313
11/08/2016 445.00p 445.00p 437.75p 441.50p 132266
10/08/2016 438.50p 450.00p 436.40p 445.75p 1223077
09/08/2016 430.00p 438.31p 424.75p 436.50p 1492559
08/08/2016 427.00p 439.50p 418.00p 423.00p 29889
05/08/2016 427.00p 439.75p 427.00p 437.00p 41218
04/08/2016 438.50p 439.75p 427.00p 430.00p 916001
03/08/2016 439.50p 440.00p 430.00p 439.00p 393412
02/08/2016 437.00p 444.75p 430.00p 440.00p 147557
01/08/2016 440.00p 444.75p 429.86p 435.25p 8931
29/07/2016 433.50p 440.00p 430.00p 433.00p 19264
28/07/2016 437.00p 440.00p 426.08p 438.75p 15349
27/07/2016 425.00p 438.00p 421.88p 438.00p 22550
26/07/2016 409.75p 425.00p 407.25p 425.00p 12422
25/07/2016 399.50p 410.00p 399.50p 410.00p 8928
22/07/2016 398.00p 399.25p 395.00p 399.25p 1394
21/07/2016 397.50p 399.17p 391.00p 397.50p 6009
20/07/2016 388.75p 391.75p 388.00p 389.75p 16730
19/07/2016 396.75p 397.00p 389.50p 392.00p 8120
18/07/2016 393.00p 394.50p 390.50p 393.00p 15511
15/07/2016 397.00p 397.00p 388.00p 389.00p 22375
14/07/2016 393.75p 396.00p 388.24p 396.00p 12118
13/07/2016 390.00p 397.00p 385.25p 390.25p 342523
12/07/2016 380.00p 389.75p 380.00p 387.00p 3514
11/07/2016 389.75p 390.00p 381.75p 388.50p 10457
08/07/2016 380.00p 384.75p 380.00p 384.75p 1059
07/07/2016 389.25p 389.50p 384.00p 384.00p 58915
06/07/2016 385.00p 390.00p 377.25p 383.50p 24920
05/07/2016 378.00p 390.00p 372.91p 388.00p 44025
04/07/2016 389.75p 389.75p 378.00p 385.00p 1865
01/07/2016 380.00p 387.00p 378.50p 385.50p 14339
30/06/2016 387.00p 387.00p 382.00p 386.00p 50578
29/06/2016 390.00p 390.00p 381.00p 383.50p 14591
28/06/2016 390.00p 392.50p 379.50p 386.50p 108702
27/06/2016 402.00p 407.75p 393.00p 396.00p 41762
24/06/2016 385.00p 406.50p 385.00p 406.50p 348497
23/06/2016 410.00p 412.00p 402.92p 410.00p 23962
22/06/2016 400.00p 407.75p 392.00p 403.50p 58707
21/06/2016 399.75p 399.75p 387.25p 392.25p 6959
20/06/2016 387.25p 400.00p 387.25p 395.25p 6612
17/06/2016 389.00p 400.00p 387.25p 398.25p 12784
16/06/2016 390.25p 399.25p 388.00p 388.00p 10227
15/06/2016 401.75p 402.00p 394.00p 395.75p 15623
14/06/2016 403.25p 403.25p 389.29p 391.00p 23580
13/06/2016 406.00p 414.00p 402.00p 409.50p 12032
10/06/2016 409.00p 414.00p 409.00p 414.00p 39427
09/06/2016 406.25p 411.00p 406.00p 411.00p 9387
08/06/2016 410.00p 412.25p 405.50p 412.25p 23046
07/06/2016 410.00p 420.80p 410.00p 416.00p 4333
06/06/2016 410.00p 425.00p 410.00p 422.50p 158936
03/06/2016 411.00p 417.65p 411.00p 417.00p 4232
02/06/2016 410.00p 420.00p 410.00p 420.00p 30508
01/06/2016 410.75p 424.00p 410.75p 412.50p 5276
31/05/2016 425.00p 425.00p 410.75p 411.00p 11670
27/05/2016 421.25p 421.25p 410.00p 417.75p 13717
26/05/2016 411.25p 420.00p 410.00p 413.75p 99353
25/05/2016 410.00p 425.00p 410.00p 425.00p 3058
24/05/2016 424.50p 424.50p 417.50p 421.00p 16658
23/05/2016 424.75p 424.75p 410.25p 421.75p 201849
20/05/2016 424.75p 425.00p 414.50p 419.50p 416564
19/05/2016 418.75p 424.25p 412.75p 424.25p 12637
18/05/2016 419.00p 419.00p 409.46p 414.50p 3770
17/05/2016 413.00p 416.15p 405.00p 411.00p 7661
16/05/2016 410.00p 417.00p 405.53p 412.75p 9741
13/05/2016 413.75p 413.75p 404.00p 411.25p 19386
12/05/2016 408.00p 408.00p 405.00p 408.00p 6605
11/05/2016 415.50p 417.00p 405.00p 414.50p 9346
10/05/2016 407.75p 411.75p 405.00p 410.25p 10491
09/05/2016 413.75p 417.00p 408.25p 412.75p 11707
06/05/2016 414.25p 415.00p 402.25p 406.00p 78534
05/05/2016 408.25p 408.75p 400.00p 403.50p 7593
04/05/2016 403.00p 415.00p 403.00p 411.25p 12250
03/05/2016 414.50p 415.00p 407.00p 411.50p 27699
29/04/2016 412.00p 415.00p 405.50p 405.50p 29166
28/04/2016 402.75p 407.50p 400.19p 407.50p 58051
27/04/2016 401.25p 403.00p 400.00p 403.00p 145427
26/04/2016 400.00p 402.50p 400.00p 402.25p 87336
25/04/2016 400.00p 403.75p 387.00p 400.00p 252877
22/04/2016 404.25p 404.26p 400.00p 400.00p 24972
21/04/2016 402.25p 407.51p 400.00p 400.00p 34083
20/04/2016 408.50p 410.00p 400.00p 400.00p 52725
19/04/2016 409.00p 414.00p 408.00p 408.00p 319511
18/04/2016 412.75p 412.75p 408.00p 408.00p 63363
15/04/2016 415.75p 415.75p 410.00p 410.00p 189192
14/04/2016 413.25p 413.63p 410.00p 412.00p 23737
13/04/2016 409.00p 413.99p 407.25p 407.75p 260144
12/04/2016 414.25p 418.00p 400.00p 400.00p 23868
11/04/2016 400.00p 418.25p 395.00p 405.00p 4069448
08/04/2016 393.00p 399.75p 390.00p 396.25p 35132
07/04/2016 400.00p 409.71p 389.19p 394.00p 31011
06/04/2016 415.00p 415.00p 403.00p 403.25p 14034
05/04/2016 412.00p 412.00p 402.00p 405.25p 3270
04/04/2016 400.75p 409.30p 400.00p 402.50p 28017
01/04/2016 410.00p 418.25p 400.00p 402.00p 47716
31/03/2016 413.00p 413.37p 410.00p 412.75p 52820
30/03/2016 423.00p 423.00p 410.00p 417.00p 61418
29/03/2016 418.00p 418.56p 414.75p 416.75p 35268
24/03/2016 420.00p 422.00p 417.89p 420.50p 58937
23/03/2016 424.00p 427.50p 421.00p 426.50p 35041
22/03/2016 414.25p 422.75p 407.12p 421.00p 1056997
21/03/2016 405.00p 408.80p 405.00p 407.00p 14587
18/03/2016 410.75p 411.99p 406.75p 406.75p 48591
17/03/2016 415.00p 415.00p 408.00p 413.50p 9216
16/03/2016 418.00p 418.00p 408.00p 411.75p 9910
15/03/2016 432.00p 432.00p 405.48p 413.75p 214511
14/03/2016 434.75p 434.75p 426.92p 432.50p 4438
11/03/2016 433.50p 435.88p 425.82p 435.75p 107110
10/03/2016 432.25p 434.75p 426.14p 434.75p 17507
09/03/2016 429.75p 430.75p 423.25p 430.75p 4806
08/03/2016 435.25p 435.25p 423.51p 435.25p 8107
07/03/2016 430.25p 434.50p 426.00p 434.50p 5677
04/03/2016 436.75p 436.75p 424.25p 428.50p 69051
03/03/2016 434.50p 436.75p 427.78p 433.75p 12590
02/03/2016 430.25p 435.64p 425.00p 425.00p 17145
01/03/2016 431.75p 435.00p 426.25p 429.25p 7595
29/02/2016 430.00p 436.00p 425.80p 436.00p 17015
26/02/2016 431.00p 435.00p 429.50p 434.75p 4519
25/02/2016 431.00p 432.75p 427.75p 429.50p 14678
24/02/2016 420.75p 431.75p 420.75p 430.75p 4057
23/02/2016 420.00p 431.25p 418.00p 428.00p 64995
22/02/2016 420.00p 423.75p 417.73p 420.00p 3091
19/02/2016 417.25p 420.00p 412.32p 418.75p 19173
18/02/2016 410.00p 418.75p 406.50p 415.50p 36319
17/02/2016 408.50p 415.00p 406.00p 413.00p 12318
16/02/2016 406.25p 414.75p 406.25p 410.25p 14797
15/02/2016 420.00p 420.00p 407.00p 407.00p 9244
12/02/2016 418.00p 418.00p 407.75p 407.75p 30049
11/02/2016 420.00p 420.75p 412.75p 412.75p 28471
10/02/2016 428.50p 429.75p 421.00p 421.00p 6414

*Close Price adjusted for both dividends and splits