SDL (SDL) Share Price

Technology Sector

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

Date Open High Low Close* Volume
27/04/2015 462.00p 472.00p 457.42p 463.75p 132353
24/04/2015 457.50p 460.00p 454.00p 460.00p 159768
23/04/2015 455.00p 457.50p 453.14p 454.00p 138576
22/04/2015 445.00p 455.75p 440.97p 455.00p 225182
21/04/2015 443.00p 446.75p 434.20p 444.25p 547475
20/04/2015 439.50p 443.00p 436.00p 440.00p 34712
17/04/2015 438.00p 444.00p 435.54p 437.25p 143873
16/04/2015 447.25p 447.25p 440.00p 444.75p 55809
15/04/2015 457.00p 457.00p 440.00p 442.50p 489344
14/04/2015 463.75p 464.25p 447.00p 449.75p 56555
13/04/2015 448.00p 465.00p 448.00p 462.00p 130153
10/04/2015 439.25p 456.50p 438.01p 456.50p 50035
09/04/2015 436.00p 436.25p 431.19p 435.00p 79507
08/04/2015 436.00p 436.00p 433.75p 435.00p 24692
07/04/2015 430.00p 436.00p 430.00p 435.00p 89913
02/04/2015 435.00p 440.00p 433.99p 436.00p 128629
01/04/2015 435.00p 435.75p 430.93p 435.00p 66601
31/03/2015 435.75p 436.00p 432.00p 435.75p 36366
30/03/2015 433.75p 435.00p 430.50p 435.00p 44065
27/03/2015 426.00p 435.00p 426.00p 435.00p 19390
26/03/2015 430.00p 433.75p 426.00p 426.00p 34158
25/03/2015 435.50p 437.75p 430.00p 432.00p 30306
24/03/2015 440.00p 440.00p 433.50p 436.00p 178707
23/03/2015 440.00p 440.00p 435.25p 438.00p 28539
20/03/2015 427.00p 435.00p 427.00p 435.00p 152225
19/03/2015 430.00p 435.00p 429.75p 430.50p 20800
18/03/2015 432.00p 435.00p 425.81p 430.00p 21719
17/03/2015 432.00p 432.00p 422.50p 428.00p 28299
16/03/2015 425.00p 430.06p 420.00p 420.00p 23560
13/03/2015 426.25p 433.03p 425.00p 425.00p 42856
12/03/2015 437.00p 437.00p 426.00p 427.00p 25809
11/03/2015 436.00p 439.32p 427.00p 427.00p 53869
10/03/2015 432.75p 446.00p 432.00p 433.50p 307636
09/03/2015 422.25p 436.50p 420.00p 433.00p 58703
06/03/2015 420.00p 426.00p 420.00p 424.25p 44421
05/03/2015 426.75p 429.00p 421.69p 425.00p 62945
04/03/2015 428.00p 430.00p 420.00p 425.00p 35330
03/03/2015 442.00p 442.00p 417.00p 428.50p 137011
02/03/2015 448.00p 448.00p 433.00p 439.50p 14795
27/02/2015 445.00p 449.00p 438.75p 442.00p 30908
26/02/2015 447.50p 450.00p 445.50p 445.50p 17582
25/02/2015 454.00p 454.00p 449.50p 453.00p 33776
24/02/2015 451.00p 454.00p 450.60p 453.00p 19085
23/02/2015 455.00p 457.50p 450.66p 454.00p 13927
20/02/2015 450.75p 455.00p 450.00p 455.00p 15654
19/02/2015 458.00p 458.11p 453.25p 453.50p 13992
18/02/2015 458.00p 458.75p 451.50p 458.00p 57317
17/02/2015 456.75p 458.00p 451.65p 455.00p 12649
16/02/2015 458.00p 458.00p 451.25p 457.00p 38982
13/02/2015 451.75p 457.00p 451.50p 457.00p 15724
12/02/2015 452.00p 457.00p 448.75p 457.00p 22975
11/02/2015 456.75p 461.00p 454.06p 456.00p 164072
10/02/2015 445.00p 455.50p 442.75p 453.00p 60074
09/02/2015 435.25p 446.00p 435.00p 446.00p 22496
06/02/2015 445.00p 445.00p 441.33p 444.50p 3190
05/02/2015 441.50p 446.00p 436.75p 446.00p 248557
04/02/2015 422.00p 443.50p 422.00p 443.50p 32352
03/02/2015 427.00p 427.00p 420.26p 421.25p 10830
02/02/2015 417.00p 426.00p 417.00p 426.00p 9932
30/01/2015 421.00p 424.75p 420.25p 424.75p 12501
29/01/2015 425.50p 426.50p 418.81p 426.50p 16815
28/01/2015 434.50p 440.00p 431.90p 434.50p 1886
27/01/2015 445.00p 445.00p 430.53p 440.00p 86355
26/01/2015 439.00p 444.25p 432.71p 440.00p 17516
23/01/2015 445.00p 445.00p 431.00p 431.00p 231836
22/01/2015 441.00p 445.00p 439.00p 441.00p 69740
21/01/2015 444.75p 445.00p 438.25p 441.00p 132471
20/01/2015 437.00p 444.50p 436.91p 438.00p 32621
19/01/2015 420.00p 441.56p 420.00p 440.00p 500827
16/01/2015 420.00p 420.00p 410.00p 410.00p 7513
15/01/2015 421.00p 425.50p 415.25p 420.00p 18398
14/01/2015 422.50p 423.00p 416.00p 423.00p 5361
13/01/2015 422.00p 426.00p 421.75p 426.00p 8459
12/01/2015 417.00p 426.00p 417.00p 426.00p 10892
09/01/2015 417.25p 426.00p 417.25p 426.00p 11155
08/01/2015 416.00p 424.00p 416.00p 424.00p 27185
07/01/2015 410.25p 428.00p 410.25p 420.00p 56469
06/01/2015 424.00p 424.00p 415.50p 416.00p 23234
05/01/2015 415.00p 424.00p 413.85p 424.00p 81232
02/01/2015 420.00p 420.00p 410.00p 415.50p 124031
31/12/2014 412.00p 420.00p 411.31p 415.00p 14124
30/12/2014 405.00p 412.00p 402.00p 412.00p 14197
29/12/2014 406.00p 411.75p 402.75p 407.25p 15189
24/12/2014 405.25p 406.00p 398.00p 405.75p 7963
23/12/2014 402.00p 408.00p 397.75p 408.00p 27242
22/12/2014 400.00p 400.00p 392.50p 392.50p 12018
19/12/2014 398.00p 402.00p 392.00p 392.00p 59051
18/12/2014 395.25p 396.00p 392.00p 392.00p 8708
17/12/2014 393.25p 398.00p 390.25p 390.25p 9320
16/12/2014 398.00p 398.25p 393.50p 398.00p 52665
15/12/2014 394.00p 400.00p 392.00p 392.00p 13597
12/12/2014 392.00p 395.75p 387.00p 394.00p 37428
11/12/2014 402.75p 404.75p 397.00p 397.00p 22276
10/12/2014 404.00p 405.00p 400.00p 405.00p 23822
09/12/2014 395.00p 404.00p 395.00p 395.00p 10333
08/12/2014 401.75p 405.00p 397.50p 401.75p 50683
05/12/2014 405.00p 405.00p 395.75p 400.00p 27427
04/12/2014 401.00p 401.00p 395.00p 395.00p 8100
03/12/2014 400.00p 400.00p 394.25p 394.25p 165111
02/12/2014 401.00p 401.00p 396.50p 398.25p 9174
01/12/2014 400.00p 400.00p 396.75p 399.75p 7714
28/11/2014 400.00p 403.00p 394.69p 400.00p 61409
27/11/2014 396.00p 406.00p 389.00p 406.00p 45870
26/11/2014 386.50p 394.75p 386.50p 394.00p 36853
25/11/2014 385.00p 393.00p 385.00p 393.00p 14070
24/11/2014 386.00p 391.75p 380.00p 380.00p 228721
21/11/2014 389.00p 393.31p 385.00p 390.00p 59581
20/11/2014 392.50p 396.00p 388.25p 390.00p 8520
19/11/2014 396.00p 396.00p 386.25p 386.25p 10123
18/11/2014 396.00p 396.00p 386.25p 392.75p 18049
17/11/2014 388.00p 396.00p 386.97p 389.25p 171080
14/11/2014 395.75p 398.00p 390.18p 394.00p 32853
13/11/2014 384.00p 395.75p 384.00p 393.00p 73229
12/11/2014 387.00p 394.25p 383.75p 394.25p 36508
11/11/2014 392.50p 395.00p 383.75p 383.75p 47438
10/11/2014 395.50p 396.75p 390.50p 395.00p 25684
07/11/2014 394.25p 395.50p 388.98p 390.50p 17446
06/11/2014 391.00p 395.75p 389.51p 395.00p 9513
05/11/2014 390.00p 396.00p 387.50p 387.50p 32557
04/11/2014 390.00p 390.00p 383.50p 387.00p 12769
03/11/2014 385.00p 390.00p 381.71p 390.00p 27430
31/10/2014 375.00p 393.50p 375.00p 393.50p 59568
30/10/2014 380.00p 384.00p 372.75p 375.75p 73424
29/10/2014 359.75p 384.25p 359.75p 380.00p 474143
28/10/2014 346.50p 360.00p 346.50p 358.00p 49279
27/10/2014 347.25p 350.00p 346.75p 350.00p 19966
24/10/2014 335.75p 352.00p 335.75p 348.75p 86837
23/10/2014 329.75p 345.00p 325.32p 336.00p 1257300
22/10/2014 325.00p 331.75p 321.25p 325.00p 417265
21/10/2014 320.25p 325.50p 320.25p 321.50p 41656
20/10/2014 318.00p 328.96p 318.00p 320.25p 13066
17/10/2014 332.75p 332.75p 318.00p 318.00p 33765
16/10/2014 330.50p 335.00p 323.00p 323.00p 37554
15/10/2014 317.00p 333.00p 315.44p 332.25p 105327
14/10/2014 308.25p 311.50p 306.00p 310.50p 54273
13/10/2014 315.00p 315.00p 308.75p 309.00p 26474
10/10/2014 311.25p 318.75p 309.00p 317.25p 40735
09/10/2014 332.00p 332.75p 308.00p 315.00p 54997
08/10/2014 334.50p 336.75p 330.75p 330.75p 15552
07/10/2014 334.25p 336.25p 332.00p 332.00p 25201
06/10/2014 341.75p 341.75p 334.00p 335.75p 18811
03/10/2014 338.50p 340.25p 335.00p 335.00p 19564
02/10/2014 335.00p 342.75p 335.00p 336.75p 37367
01/10/2014 344.25p 344.25p 336.25p 338.00p 18714
30/09/2014 345.00p 347.75p 344.75p 345.00p 27481
29/09/2014 346.00p 350.50p 346.00p 350.00p 13445
26/09/2014 346.00p 347.00p 345.00p 346.00p 11479
25/09/2014 350.00p 350.75p 346.50p 346.50p 39160
24/09/2014 346.25p 350.00p 344.75p 350.00p 22430
23/09/2014 341.25p 347.00p 338.87p 347.00p 19364
22/09/2014 344.00p 344.06p 336.50p 336.50p 18709
19/09/2014 333.75p 352.00p 332.75p 347.00p 141515
18/09/2014 334.75p 337.00p 331.75p 336.00p 79207
17/09/2014 329.75p 334.50p 327.75p 331.50p 72277
16/09/2014 329.75p 345.00p 324.00p 326.25p 119161
15/09/2014 324.25p 329.25p 320.68p 326.00p 12722
12/09/2014 320.75p 328.50p 320.25p 325.00p 128657
11/09/2014 321.75p 325.00p 312.25p 312.25p 32450
10/09/2014 315.75p 323.00p 315.00p 321.75p 63402
09/09/2014 317.00p 317.00p 315.00p 315.00p 10217
08/09/2014 326.75p 326.75p 317.00p 317.00p 65088
05/09/2014 326.50p 328.93p 317.00p 317.00p 25445
04/09/2014 326.50p 328.50p 326.00p 326.00p 7542
03/09/2014 328.75p 333.50p 327.25p 327.25p 19784
02/09/2014 335.00p 335.00p 329.00p 329.25p 10637
01/09/2014 334.00p 336.50p 330.00p 331.75p 98296
29/08/2014 330.50p 337.94p 330.25p 330.25p 7173
28/08/2014 332.50p 340.00p 331.75p 333.50p 18848
27/08/2014 335.00p 339.75p 332.50p 337.25p 26214
26/08/2014 332.50p 335.71p 331.25p 335.00p 26885
22/08/2014 339.00p 339.00p 334.50p 335.75p 20272
21/08/2014 337.00p 340.00p 331.94p 339.00p 23481
20/08/2014 338.00p 338.00p 330.25p 332.00p 17506
19/08/2014 334.75p 337.25p 333.25p 335.75p 15303
18/08/2014 333.25p 333.87p 327.75p 329.25p 47464
15/08/2014 339.50p 340.36p 330.00p 332.75p 37974
14/08/2014 337.50p 340.25p 337.00p 339.50p 14197
13/08/2014 347.75p 347.75p 337.50p 337.50p 36149
12/08/2014 345.00p 346.00p 337.59p 345.00p 548629
11/08/2014 336.75p 343.00p 334.31p 341.00p 22069
08/08/2014 332.75p 337.50p 332.75p 337.50p 41998
07/08/2014 332.00p 338.00p 330.96p 335.00p 61365
06/08/2014 331.75p 333.00p 327.00p 329.00p 137708
05/08/2014 317.75p 332.75p 312.25p 332.75p 233482
04/08/2014 312.75p 315.00p 309.92p 312.25p 22392
01/08/2014 319.50p 321.00p 310.00p 310.00p 17214
31/07/2014 327.00p 327.15p 318.00p 318.00p 21473
30/07/2014 325.00p 326.75p 320.50p 322.00p 22624
29/07/2014 328.00p 329.86p 325.00p 325.25p 13576
28/07/2014 327.25p 335.00p 326.25p 326.25p 13711
25/07/2014 335.50p 335.50p 329.25p 330.25p 44228
24/07/2014 332.00p 335.50p 330.25p 330.50p 77522
23/07/2014 335.00p 335.50p 332.25p 332.75p 66522
22/07/2014 337.00p 339.50p 333.25p 334.50p 44584
21/07/2014 338.00p 339.25p 335.30p 337.25p 8615
18/07/2014 338.00p 339.50p 335.00p 337.00p 380835
17/07/2014 341.00p 343.25p 339.50p 342.00p 44112
16/07/2014 342.25p 346.06p 339.00p 340.00p 29586
15/07/2014 342.25p 350.50p 338.50p 342.00p 983255
14/07/2014 343.25p 350.50p 342.00p 350.50p 12898

*Close Price adjusted for both dividends and splits