SDL (SDL) Share Price

Technology Sector

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

Date Open High Low Close* Volume
09/02/2016 425.00p 427.56p 415.00p 415.00p 12152
08/02/2016 435.00p 435.06p 425.00p 425.00p 40347
05/02/2016 444.50p 444.50p 435.00p 435.00p 12400
04/02/2016 443.75p 443.75p 436.00p 436.00p 12691
03/02/2016 439.00p 446.56p 435.00p 435.00p 43510
02/02/2016 442.00p 448.00p 439.66p 440.25p 40389
01/02/2016 450.00p 455.50p 442.00p 443.00p 48282
29/01/2016 456.25p 458.87p 451.00p 451.00p 18076
28/01/2016 451.00p 463.50p 451.00p 458.50p 32106
27/01/2016 461.25p 463.00p 455.00p 463.00p 54795
26/01/2016 461.25p 461.25p 455.00p 455.50p 21366
25/01/2016 454.00p 461.00p 453.84p 460.25p 135707
22/01/2016 461.25p 461.25p 455.25p 455.25p 333148
21/01/2016 455.00p 459.88p 448.82p 459.50p 51783
20/01/2016 437.00p 460.00p 428.63p 449.50p 440459
19/01/2016 430.00p 436.25p 430.00p 430.00p 27391
18/01/2016 428.50p 430.00p 425.00p 429.00p 24724
15/01/2016 428.75p 430.00p 424.05p 428.50p 117520
14/01/2016 416.00p 430.00p 416.00p 429.00p 194976
13/01/2016 426.75p 426.75p 421.10p 425.00p 13455
12/01/2016 427.00p 427.00p 415.75p 426.50p 20879
11/01/2016 427.00p 427.00p 415.50p 415.50p 16554
08/01/2016 427.00p 427.00p 417.50p 420.00p 46082
07/01/2016 422.25p 425.25p 415.00p 422.75p 43080
06/01/2016 420.00p 426.25p 414.50p 426.25p 39108
05/01/2016 413.00p 418.00p 409.81p 418.00p 2889654
04/01/2016 410.25p 413.50p 410.00p 411.00p 835615
31/12/2015 415.50p 417.00p 412.50p 417.00p 4964
30/12/2015 409.00p 417.50p 409.00p 415.25p 5182
29/12/2015 422.50p 422.50p 417.00p 420.00p 7422
24/12/2015 419.50p 421.75p 418.75p 419.50p 1235
23/12/2015 419.50p 424.00p 417.74p 424.00p 13339
22/12/2015 419.75p 420.00p 418.25p 420.00p 11141
21/12/2015 417.50p 422.16p 410.75p 414.75p 52864
18/12/2015 428.00p 428.00p 418.00p 420.00p 33293
17/12/2015 433.50p 438.98p 419.25p 419.25p 61289
16/12/2015 435.25p 439.75p 434.00p 435.50p 16566
15/12/2015 440.00p 441.27p 436.00p 436.00p 15712
14/12/2015 440.75p 440.75p 435.50p 435.50p 16660
11/12/2015 444.00p 444.50p 436.50p 437.50p 34933
10/12/2015 446.00p 452.00p 441.85p 442.25p 26769
09/12/2015 445.00p 454.75p 445.00p 447.25p 29974
08/12/2015 448.00p 450.00p 445.50p 450.00p 44887
07/12/2015 455.00p 461.00p 449.67p 453.00p 58012
04/12/2015 460.00p 463.75p 457.25p 460.75p 30113
03/12/2015 462.00p 463.75p 457.25p 461.50p 23486
02/12/2015 460.00p 461.75p 455.25p 461.75p 22772
01/12/2015 448.00p 459.50p 448.00p 459.50p 56961
30/11/2015 427.00p 460.00p 427.00p 460.00p 149209
27/11/2015 425.00p 440.00p 425.00p 440.00p 12751
26/11/2015 423.25p 440.00p 423.25p 432.50p 14469
25/11/2015 423.00p 437.00p 423.00p 433.00p 46060
24/11/2015 423.00p 434.50p 423.00p 427.00p 10034
23/11/2015 434.75p 434.75p 423.75p 427.50p 19520
20/11/2015 423.00p 435.00p 423.00p 432.75p 22155
19/11/2015 429.00p 432.60p 427.40p 430.00p 30161
18/11/2015 423.00p 431.29p 417.50p 430.00p 306807
17/11/2015 400.00p 423.00p 400.00p 423.00p 31826
16/11/2015 412.50p 415.00p 407.50p 415.00p 15075
13/11/2015 400.00p 415.00p 400.00p 415.00p 17750
12/11/2015 404.25p 413.00p 404.25p 410.00p 9559
11/11/2015 400.75p 408.00p 400.75p 403.50p 220447
10/11/2015 400.00p 412.00p 400.00p 406.25p 22439
09/11/2015 415.00p 415.00p 405.50p 408.50p 24695
06/11/2015 390.75p 412.00p 390.75p 412.00p 91873
05/11/2015 395.00p 401.00p 394.00p 401.00p 32271
04/11/2015 400.00p 400.00p 395.00p 396.25p 46081
03/11/2015 377.75p 401.25p 377.75p 401.25p 43576
02/11/2015 382.75p 391.50p 382.75p 391.50p 170083
30/10/2015 380.25p 388.00p 380.25p 388.00p 17717
29/10/2015 381.50p 387.00p 380.75p 387.00p 17482
28/10/2015 377.25p 384.50p 377.25p 384.50p 71435
27/10/2015 382.00p 386.12p 380.00p 380.25p 448059
26/10/2015 392.75p 392.75p 382.00p 386.50p 29771
23/10/2015 396.50p 396.50p 386.50p 389.00p 35113
22/10/2015 394.25p 394.25p 384.75p 387.50p 13187
21/10/2015 390.00p 393.00p 388.75p 390.75p 83185
20/10/2015 395.00p 395.00p 383.00p 391.00p 168578
19/10/2015 383.75p 390.75p 382.71p 383.00p 293346
16/10/2015 388.50p 393.00p 385.50p 391.25p 28339
15/10/2015 393.00p 394.75p 390.50p 392.50p 106658
14/10/2015 380.00p 388.50p 379.25p 384.00p 33852
13/10/2015 390.75p 400.34p 382.25p 383.50p 2543180
12/10/2015 375.75p 402.00p 375.75p 400.00p 2146386
09/10/2015 375.00p 383.75p 370.00p 380.00p 148054
08/10/2015 375.00p 375.00p 368.75p 370.00p 26126
07/10/2015 368.00p 371.11p 366.50p 371.00p 290266
06/10/2015 366.25p 368.00p 365.00p 367.25p 126970
05/10/2015 357.75p 366.75p 357.75p 366.75p 271387
02/10/2015 335.00p 361.25p 328.51p 361.25p 2913139
01/10/2015 320.00p 327.00p 315.00p 323.75p 176045
30/09/2015 335.00p 335.00p 321.50p 325.00p 71689
29/09/2015 327.00p 333.75p 321.50p 321.50p 92829
28/09/2015 334.00p 337.00p 329.00p 329.00p 56549
25/09/2015 340.00p 340.00p 323.00p 323.00p 116339
24/09/2015 347.25p 347.25p 329.75p 331.25p 92661
23/09/2015 343.75p 344.04p 334.50p 334.50p 76000
22/09/2015 353.00p 354.00p 340.80p 344.25p 81905
21/09/2015 357.00p 358.50p 353.75p 355.00p 35180
18/09/2015 370.75p 370.75p 354.75p 354.75p 1256808
17/09/2015 370.00p 371.00p 365.25p 368.00p 46646
16/09/2015 369.75p 369.75p 358.25p 364.75p 93209
15/09/2015 369.00p 369.00p 356.75p 358.75p 30511
14/09/2015 365.00p 372.43p 360.00p 360.00p 69479
11/09/2015 365.00p 374.00p 365.00p 368.50p 88563
10/09/2015 365.00p 375.95p 365.00p 366.25p 68231
09/09/2015 378.00p 378.00p 365.00p 377.75p 80015
08/09/2015 380.00p 380.00p 368.25p 371.00p 73138
07/09/2015 365.00p 377.25p 365.00p 373.00p 17105584
04/09/2015 377.00p 377.00p 368.00p 370.25p 71791
03/09/2015 372.00p 374.00p 366.00p 368.00p 53382
02/09/2015 385.00p 385.00p 372.00p 374.00p 13401
01/09/2015 372.00p 378.50p 372.00p 372.25p 20726
28/08/2015 374.00p 384.00p 374.00p 382.75p 29836
27/08/2015 380.00p 385.00p 372.74p 379.00p 53651
26/08/2015 385.00p 385.00p 366.00p 368.75p 852826
25/08/2015 372.00p 382.25p 371.25p 372.25p 1476080
24/08/2015 383.00p 386.21p 370.75p 370.75p 101257
21/08/2015 399.75p 399.75p 387.75p 387.75p 100802
20/08/2015 390.75p 395.50p 388.25p 392.25p 83574
19/08/2015 389.75p 399.00p 387.75p 387.75p 52568
18/08/2015 393.25p 396.91p 386.00p 386.00p 3016320
17/08/2015 390.00p 396.00p 390.00p 394.50p 21288
14/08/2015 393.00p 401.75p 391.75p 392.75p 17994
13/08/2015 384.50p 400.00p 381.25p 390.00p 106414
12/08/2015 385.75p 386.75p 375.25p 376.25p 96096
11/08/2015 385.00p 389.00p 385.00p 387.25p 25428
10/08/2015 389.75p 389.92p 387.00p 388.00p 56219
07/08/2015 385.00p 395.00p 385.00p 390.50p 41314
06/08/2015 386.25p 390.35p 385.50p 387.00p 1381443
05/08/2015 383.00p 389.00p 383.00p 386.00p 91668
04/08/2015 400.00p 400.00p 376.00p 386.00p 603652
03/08/2015 400.25p 405.61p 398.25p 400.50p 34010
31/07/2015 408.00p 408.00p 400.00p 401.50p 26101
30/07/2015 400.00p 405.00p 400.00p 400.00p 37935
29/07/2015 401.00p 401.00p 400.00p 400.00p 11852
28/07/2015 397.25p 397.78p 393.00p 395.00p 29798
27/07/2015 401.25p 402.75p 396.25p 396.25p 10263
24/07/2015 401.00p 407.75p 400.00p 400.00p 11728
23/07/2015 400.50p 404.75p 400.50p 401.75p 5923
22/07/2015 404.00p 404.00p 399.50p 400.00p 30536
21/07/2015 407.50p 407.50p 401.00p 404.25p 18341
20/07/2015 407.50p 408.25p 406.00p 406.00p 17581
17/07/2015 400.00p 405.75p 399.25p 401.50p 21560
16/07/2015 396.00p 400.31p 395.00p 395.00p 11887
15/07/2015 390.50p 398.00p 390.00p 396.75p 12546
14/07/2015 401.25p 401.25p 395.00p 395.00p 55792
13/07/2015 405.00p 405.00p 399.50p 399.50p 64075
10/07/2015 408.00p 412.11p 405.00p 407.00p 26878
09/07/2015 397.00p 406.00p 397.00p 405.00p 21263
08/07/2015 401.75p 402.00p 395.25p 397.75p 10728
07/07/2015 417.00p 418.00p 400.00p 402.00p 56462
06/07/2015 414.25p 417.06p 411.75p 414.25p 9934
03/07/2015 415.00p 416.50p 412.50p 413.00p 21220
02/07/2015 415.00p 417.25p 412.00p 413.75p 18865
01/07/2015 416.00p 422.00p 410.75p 410.75p 30272
30/06/2015 418.00p 420.75p 416.00p 416.00p 23317
29/06/2015 419.50p 424.25p 417.00p 418.00p 30803
26/06/2015 420.00p 426.00p 420.00p 421.50p 43790
25/06/2015 423.00p 430.00p 422.00p 422.00p 30812
24/06/2015 428.00p 428.00p 423.75p 424.75p 83168
23/06/2015 425.00p 427.50p 422.50p 425.00p 70731
22/06/2015 415.00p 424.75p 415.00p 423.50p 72626
19/06/2015 420.00p 422.00p 416.50p 416.50p 39154
18/06/2015 410.00p 422.00p 410.00p 420.25p 16455
17/06/2015 410.00p 418.25p 410.00p 410.00p 30412
16/06/2015 396.50p 410.25p 395.25p 408.00p 113946
15/06/2015 396.50p 401.75p 396.50p 397.25p 43858
12/06/2015 398.00p 406.00p 398.00p 400.00p 18593
11/06/2015 407.25p 407.25p 400.00p 404.00p 106187
10/06/2015 403.00p 411.00p 398.00p 399.00p 50953
09/06/2015 409.00p 412.25p 403.50p 405.00p 60367
08/06/2015 418.00p 418.00p 408.25p 410.00p 22624
05/06/2015 415.00p 418.25p 408.00p 410.25p 98881
04/06/2015 418.00p 419.00p 413.00p 418.25p 178145
03/06/2015 428.00p 428.00p 420.25p 420.50p 59957
02/06/2015 422.00p 428.00p 420.00p 422.50p 89726
01/06/2015 415.00p 418.75p 410.00p 416.00p 280332
29/05/2015 417.00p 418.75p 403.50p 405.75p 1384635
28/05/2015 415.00p 429.75p 415.00p 419.25p 66054
27/05/2015 422.00p 431.25p 417.25p 417.25p 84179
26/05/2015 440.00p 440.00p 396.50p 421.00p 187166
22/05/2015 440.00p 442.75p 422.00p 435.75p 187159
21/05/2015 444.50p 448.50p 440.25p 442.25p 40558
20/05/2015 452.00p 452.00p 442.00p 442.50p 39041
19/05/2015 452.00p 452.00p 442.75p 442.75p 115208
18/05/2015 449.50p 452.21p 442.25p 442.50p 60626
15/05/2015 453.00p 454.25p 448.25p 449.00p 53346
14/05/2015 440.00p 452.50p 440.00p 452.50p 33183
13/05/2015 463.00p 466.00p 445.00p 445.00p 115287
12/05/2015 467.00p 467.00p 460.00p 463.00p 56627
11/05/2015 467.75p 468.00p 464.50p 466.50p 42492
08/05/2015 465.00p 470.00p 463.77p 468.00p 47903
07/05/2015 458.00p 463.25p 456.00p 463.25p 37278
06/05/2015 468.00p 468.00p 458.00p 461.25p 30776
05/05/2015 468.00p 470.00p 464.50p 467.50p 343346
01/05/2015 468.00p 468.00p 463.75p 464.00p 19238
30/04/2015 463.25p 468.00p 457.75p 468.00p 53140
29/04/2015 467.00p 467.00p 463.00p 464.00p 241954
28/04/2015 470.00p 470.00p 464.25p 465.00p 393090

*Close Price adjusted for both dividends and splits