SDL (SDL) Share Price

Technology Sector

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

Date Open High Low Close* Volume
11/07/2014 344.50p 349.00p 342.00p 342.00p 1028888
10/07/2014 348.00p 353.00p 343.00p 349.00p 23765
09/07/2014 360.25p 363.50p 348.75p 349.50p 2536485
08/07/2014 358.50p 368.00p 356.00p 363.50p 2058001
07/07/2014 354.50p 358.50p 349.75p 356.25p 41018
04/07/2014 357.00p 357.00p 351.50p 351.50p 35064
03/07/2014 351.75p 361.94p 346.00p 356.75p 602129
02/07/2014 350.75p 351.25p 342.50p 342.50p 555652
01/07/2014 340.75p 355.00p 340.75p 351.25p 143453
30/06/2014 328.75p 342.25p 328.75p 342.25p 141599
27/06/2014 327.00p 333.50p 325.00p 331.00p 74157
26/06/2014 328.75p 328.75p 325.00p 328.00p 23558
25/06/2014 329.75p 330.50p 326.00p 328.50p 49809
24/06/2014 330.25p 331.25p 322.00p 322.00p 28149
23/06/2014 335.00p 335.00p 326.75p 326.75p 30450
20/06/2014 330.75p 335.00p 326.00p 334.00p 47110
19/06/2014 329.75p 331.00p 325.00p 326.00p 9669
18/06/2014 333.75p 333.75p 325.00p 328.00p 26260
17/06/2014 330.00p 335.75p 328.25p 335.75p 39676
16/06/2014 330.25p 338.00p 330.00p 330.00p 35040
13/06/2014 336.00p 338.00p 327.00p 338.00p 61264
12/06/2014 329.25p 340.00p 327.44p 340.00p 40122
11/06/2014 321.00p 331.50p 321.00p 331.50p 1428783
10/06/2014 328.00p 330.75p 323.50p 324.00p 34447
09/06/2014 334.00p 334.00p 325.00p 329.50p 74963
06/06/2014 331.50p 335.75p 329.11p 331.75p 32891
05/06/2014 332.75p 336.00p 328.38p 332.25p 38109
04/06/2014 323.75p 336.50p 322.00p 335.00p 77652
03/06/2014 321.75p 328.50p 320.00p 322.00p 18060
02/06/2014 323.50p 327.75p 320.00p 320.00p 33335
30/05/2014 318.75p 324.25p 317.50p 323.00p 51601
29/05/2014 319.75p 321.75p 316.50p 320.50p 14364
28/05/2014 313.75p 322.75p 313.25p 316.50p 108375
27/05/2014 308.00p 317.75p 308.00p 313.25p 33445
23/05/2014 305.00p 311.50p 305.00p 310.25p 37207
22/05/2014 293.25p 305.75p 293.25p 305.25p 437089
21/05/2014 298.00p 304.25p 296.75p 304.25p 67125
20/05/2014 298.25p 300.00p 294.80p 298.00p 64747
19/05/2014 299.75p 302.50p 297.50p 300.00p 38966
16/05/2014 312.25p 317.62p 284.25p 296.25p 639376
15/05/2014 314.00p 315.75p 312.00p 312.00p 114024
14/05/2014 328.25p 329.00p 313.00p 315.50p 66013
13/05/2014 328.00p 328.00p 325.00p 327.00p 63351
12/05/2014 328.00p 330.00p 326.50p 326.50p 54924
09/05/2014 325.25p 336.00p 325.25p 328.00p 31495
08/05/2014 337.00p 337.00p 327.25p 327.25p 32706
07/05/2014 309.00p 334.50p 309.00p 334.50p 75645
06/05/2014 297.00p 311.75p 297.00p 310.50p 144038
02/05/2014 307.25p 307.50p 300.20p 302.75p 68294
01/05/2014 303.50p 303.50p 298.70p 303.00p 39404
30/04/2014 320.00p 320.00p 299.50p 301.25p 448265
29/04/2014 316.50p 318.00p 308.87p 312.00p 183011
28/04/2014 315.75p 318.00p 310.50p 313.00p 51728
25/04/2014 313.25p 319.75p 310.00p 312.25p 18313
24/04/2014 320.25p 321.00p 311.50p 319.75p 56747
23/04/2014 318.75p 321.00p 312.75p 321.00p 151438
22/04/2014 312.25p 320.00p 312.25p 315.00p 52106
17/04/2014 318.25p 319.25p 312.00p 314.25p 37043
16/04/2014 325.25p 325.25p 318.75p 319.50p 39798
15/04/2014 327.50p 327.50p 318.00p 323.00p 49344
14/04/2014 328.25p 330.75p 318.00p 320.00p 135600
11/04/2014 332.50p 340.75p 329.25p 330.75p 23667
10/04/2014 339.00p 343.15p 334.12p 340.75p 48725
09/04/2014 337.75p 340.75p 335.00p 340.00p 164123
08/04/2014 335.00p 336.14p 325.00p 335.00p 43179
07/04/2014 341.75p 341.75p 328.50p 332.75p 29165
04/04/2014 338.50p 341.25p 332.94p 333.50p 18692
03/04/2014 337.75p 340.00p 333.38p 337.00p 50168
02/04/2014 329.50p 340.75p 329.50p 337.75p 500491
01/04/2014 330.25p 341.00p 328.75p 333.25p 134600
31/03/2014 334.25p 342.00p 334.25p 341.00p 124344
28/03/2014 318.00p 340.00p 316.75p 336.25p 386090
27/03/2014 321.25p 327.00p 315.98p 317.75p 289296
26/03/2014 336.75p 337.31p 314.41p 320.00p 178823
25/03/2014 339.25p 340.00p 329.31p 331.50p 70638
24/03/2014 344.75p 344.75p 330.36p 339.00p 98442
21/03/2014 341.75p 349.75p 337.00p 340.00p 107517
20/03/2014 339.00p 352.00p 339.00p 343.00p 151824
19/03/2014 339.25p 351.00p 338.25p 351.00p 679811
18/03/2014 352.00p 361.30p 339.50p 343.00p 196057
17/03/2014 378.00p 378.00p 369.00p 370.00p 72263
14/03/2014 377.75p 381.75p 365.17p 374.00p 52579
13/03/2014 389.75p 389.75p 377.75p 381.75p 50977
12/03/2014 395.75p 396.25p 381.00p 381.00p 46137
11/03/2014 400.00p 400.00p 390.80p 396.25p 38168
10/03/2014 400.00p 400.00p 389.31p 398.00p 38909
07/03/2014 395.75p 405.00p 394.26p 399.00p 61499
06/03/2014 406.75p 406.75p 394.50p 397.00p 222431
05/03/2014 400.00p 408.00p 395.50p 402.50p 188623
04/03/2014 380.75p 403.50p 375.50p 403.50p 958364
03/03/2014 373.75p 377.75p 365.47p 375.50p 105362
28/02/2014 380.25p 381.00p 370.75p 376.50p 431634
27/02/2014 382.25p 382.25p 368.11p 381.00p 290609
26/02/2014 384.75p 384.75p 375.50p 381.50p 34733
25/02/2014 380.00p 383.25p 378.75p 379.50p 495991
24/02/2014 377.25p 380.00p 371.45p 380.00p 35212
21/02/2014 387.75p 387.75p 377.50p 379.75p 52352
20/02/2014 380.00p 386.50p 377.25p 380.00p 50722
19/02/2014 382.00p 385.00p 378.75p 380.50p 53099
18/02/2014 385.75p 391.00p 375.25p 383.75p 126245
17/02/2014 381.00p 389.00p 381.00p 385.00p 66290
14/02/2014 378.75p 385.75p 378.75p 383.00p 109411
13/02/2014 381.00p 385.00p 374.69p 382.50p 50542
12/02/2014 371.50p 385.00p 365.50p 382.75p 91740
11/02/2014 365.25p 372.75p 364.33p 372.00p 1137183
10/02/2014 360.25p 366.75p 360.25p 365.50p 46275
07/02/2014 361.25p 369.25p 360.25p 362.75p 51282
06/02/2014 364.00p 370.00p 364.00p 369.25p 360999
05/02/2014 367.00p 368.50p 364.00p 364.75p 346429
04/02/2014 364.50p 370.08p 361.00p 368.50p 49339
03/02/2014 365.75p 373.21p 361.50p 371.50p 312677
31/01/2014 364.75p 365.00p 357.75p 364.00p 63638
30/01/2014 361.75p 362.00p 354.48p 360.75p 52136
29/01/2014 361.75p 365.00p 351.00p 359.25p 73148
28/01/2014 358.50p 358.50p 348.25p 351.00p 51595
27/01/2014 353.00p 353.00p 347.75p 353.00p 98198
24/01/2014 365.75p 375.50p 351.10p 353.75p 68879
23/01/2014 369.25p 375.75p 364.50p 364.50p 61366
22/01/2014 379.00p 382.75p 368.75p 371.25p 228839
21/01/2014 346.50p 380.00p 346.50p 373.00p 1530917
20/01/2014 349.50p 349.50p 336.47p 338.25p 51131
17/01/2014 351.50p 351.57p 339.00p 340.25p 97951
16/01/2014 347.00p 350.00p 342.50p 347.00p 98960
15/01/2014 345.25p 345.50p 335.25p 345.00p 32974
14/01/2014 347.00p 347.00p 336.00p 345.25p 333977
13/01/2014 352.50p 352.95p 342.00p 344.00p 97759
10/01/2014 333.50p 359.00p 331.50p 350.75p 2873956
09/01/2014 337.00p 339.75p 330.00p 331.75p 43313
08/01/2014 342.00p 342.00p 331.92p 334.75p 52692
07/01/2014 350.50p 350.50p 340.00p 340.00p 77926
06/01/2014 339.00p 343.00p 337.15p 343.00p 68762
03/01/2014 347.50p 350.75p 338.00p 339.75p 79392
02/01/2014 350.75p 359.75p 345.00p 350.00p 81721
31/12/2013 360.00p 360.00p 353.06p 359.75p 112825
30/12/2013 357.00p 359.25p 348.18p 358.75p 229144
27/12/2013 355.00p 360.58p 348.91p 360.00p 70791
24/12/2013 345.00p 357.00p 343.25p 355.75p 61965
23/12/2013 326.25p 354.00p 323.50p 345.00p 126236
20/12/2013 322.25p 333.25p 320.69p 323.50p 103513
19/12/2013 325.75p 338.90p 321.25p 321.25p 51152
18/12/2013 330.75p 336.75p 324.50p 327.50p 767207
17/12/2013 306.25p 335.50p 300.25p 329.00p 300932
16/12/2013 305.25p 305.25p 298.00p 300.25p 163613
13/12/2013 300.00p 306.19p 298.00p 302.25p 835684
12/12/2013 298.00p 299.75p 297.75p 298.50p 70750
11/12/2013 292.75p 299.59p 292.75p 297.75p 29079
10/12/2013 299.50p 300.00p 284.34p 298.50p 175394
09/12/2013 294.00p 298.28p 289.39p 297.00p 75510
06/12/2013 286.00p 294.75p 286.00p 294.75p 51648
05/12/2013 283.75p 288.50p 276.59p 288.00p 38635
04/12/2013 272.00p 289.50p 269.55p 281.00p 57013
03/12/2013 273.50p 274.75p 263.82p 271.75p 21648
02/12/2013 273.75p 273.75p 260.12p 265.00p 59138
29/11/2013 269.25p 273.25p 268.46p 272.75p 22879
28/11/2013 265.00p 273.00p 263.56p 273.00p 28580
27/11/2013 262.50p 263.75p 259.75p 263.75p 40653
26/11/2013 265.50p 265.50p 258.50p 260.00p 46412
25/11/2013 260.25p 264.50p 258.00p 258.25p 41387
22/11/2013 263.25p 263.31p 254.75p 259.00p 98488
21/11/2013 263.00p 263.00p 258.50p 258.75p 113381
20/11/2013 261.25p 262.73p 258.75p 259.00p 81387
19/11/2013 259.50p 265.00p 257.75p 262.00p 569351
18/11/2013 265.25p 267.50p 252.50p 259.75p 7793006
15/11/2013 265.00p 270.00p 265.00p 265.00p 2411081
14/11/2013 265.00p 265.00p 262.50p 263.00p 47925
13/11/2013 261.75p 263.00p 260.00p 262.50p 472249
12/11/2013 260.50p 264.22p 260.00p 262.50p 727547
11/11/2013 253.00p 264.86p 253.00p 260.00p 35001
08/11/2013 258.50p 260.12p 255.25p 257.00p 75163
07/11/2013 256.25p 261.00p 254.00p 257.75p 71683
06/11/2013 255.75p 263.12p 253.75p 255.00p 335151
05/11/2013 253.50p 262.00p 252.50p 255.00p 434253
04/11/2013 257.00p 257.55p 253.50p 253.50p 702087
01/11/2013 254.75p 257.64p 250.00p 255.50p 1752468
31/10/2013 254.00p 257.00p 249.53p 252.00p 140302
30/10/2013 257.00p 258.00p 252.50p 255.25p 62547
29/10/2013 254.50p 258.50p 253.00p 255.25p 55848
28/10/2013 256.50p 258.60p 253.75p 255.00p 175546
25/10/2013 255.50p 261.44p 254.00p 255.75p 57443
24/10/2013 265.50p 265.50p 253.75p 256.00p 70362
23/10/2013 265.50p 265.50p 253.00p 256.00p 81854
22/10/2013 266.00p 266.73p 258.75p 258.75p 120087
21/10/2013 263.00p 264.75p 256.09p 260.50p 597394
18/10/2013 257.00p 261.25p 254.25p 260.00p 86466
17/10/2013 259.50p 260.24p 254.25p 254.25p 260152
16/10/2013 252.25p 269.32p 252.25p 259.00p 2224613
15/10/2013 221.00p 260.50p 219.75p 259.00p 5468213
14/10/2013 287.75p 292.25p 283.25p 283.25p 34286
11/10/2013 290.50p 290.50p 284.25p 286.25p 35530
10/10/2013 285.25p 288.00p 282.20p 286.00p 81646
09/10/2013 292.00p 292.00p 285.00p 286.00p 300786
08/10/2013 295.00p 300.00p 289.50p 292.00p 499173
07/10/2013 303.25p 304.50p 295.43p 300.00p 61148
04/10/2013 304.75p 306.25p 299.55p 302.50p 72583
03/10/2013 311.25p 311.75p 300.00p 306.00p 222746
02/10/2013 306.25p 311.40p 300.00p 309.25p 2384789
01/10/2013 313.25p 313.25p 300.00p 304.25p 83306
30/09/2013 317.00p 317.00p 310.00p 312.25p 70706
27/09/2013 326.50p 326.50p 315.50p 315.75p 136947
26/09/2013 330.75p 330.75p 323.64p 325.00p 46838

*Close Price adjusted for both dividends and splits