Software Circle (SFT) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Software Circle

Date Open High Low Close* Volume
01/02/2024 15.00p 15.95p 14.60p 15.00p 73750
31/01/2024 15.00p 15.20p 14.86p 15.00p 0
30/01/2024 15.00p 15.00p 15.00p 15.00p 32000
29/01/2024 15.00p 15.00p 15.00p 15.00p 20000
26/01/2024 15.00p 16.00p 14.50p 15.00p 201425
25/01/2024 15.00p 15.20p 14.02p 15.00p 237729
24/01/2024 14.00p 15.00p 13.20p 14.00p 23925
23/01/2024 14.00p 15.00p 14.00p 14.00p 3333
22/01/2024 14.00p 15.00p 13.90p 14.00p 120987
19/01/2024 14.00p 14.18p 13.75p 14.00p 0
18/01/2024 14.00p 14.00p 12.00p 13.75p 1041500
17/01/2024 14.00p 14.00p 13.20p 13.20p 77000
16/01/2024 14.00p 14.00p 14.00p 14.00p 0
15/01/2024 13.50p 14.00p 13.00p 14.00p 73808
12/01/2024 13.50p 13.50p 13.00p 13.50p 153455
11/01/2024 13.50p 13.50p 13.00p 13.50p 12000
10/01/2024 13.50p 13.50p 13.30p 13.50p 185
09/01/2024 13.50p 14.00p 13.45p 13.50p 5627
08/01/2024 13.50p 13.50p 13.30p 13.50p 0
05/01/2024 13.50p 13.50p 13.40p 13.50p 20000
04/01/2024 13.50p 13.50p 13.45p 13.50p 7390
03/01/2024 13.50p 13.50p 13.30p 13.50p 0
02/01/2024 13.50p 13.50p 13.20p 13.50p 22400
29/12/2023 13.50p 14.00p 13.05p 13.50p 18830
28/12/2023 13.50p 13.50p 13.03p 13.50p 20000
27/12/2023 13.50p 14.00p 13.03p 13.50p 272557
22/12/2023 13.50p 14.26p 13.25p 13.50p 277071
21/12/2023 13.25p 13.50p 13.25p 13.25p 321279
20/12/2023 13.25p 13.50p 13.20p 13.20p 314500
19/12/2023 13.25p 13.50p 13.00p 13.25p 228000
18/12/2023 13.25p 13.25p 13.00p 13.25p 2084
15/12/2023 13.25p 13.25p 13.21p 13.25p 0
14/12/2023 13.25p 13.25p 13.00p 13.25p 2500
13/12/2023 13.25p 13.40p 13.25p 13.25p 341100
12/12/2023 13.25p 13.50p 13.25p 13.25p 500
11/12/2023 13.25p 13.50p 13.01p 13.25p 97685
08/12/2023 13.25p 13.25p 13.05p 13.25p 2250
07/12/2023 12.75p 13.25p 12.45p 13.25p 0
06/12/2023 13.25p 13.50p 13.25p 13.25p 3674
05/12/2023 14.00p 14.00p 13.02p 13.20p 117000
04/12/2023 13.50p 14.00p 13.00p 14.00p 159000
01/12/2023 13.50p 13.50p 13.00p 13.50p 15486
30/11/2023 13.00p 14.00p 13.00p 13.50p 95315
29/11/2023 13.00p 13.40p 13.00p 13.00p 60014
28/11/2023 13.00p 13.00p 13.00p 13.00p 0
27/11/2023 13.00p 13.00p 13.00p 13.00p 0
24/11/2023 13.00p 13.00p 12.22p 13.00p 6407
23/11/2023 13.00p 13.00p 12.35p 13.00p 24000
22/11/2023 13.00p 13.00p 12.30p 13.00p 22500
21/11/2023 13.00p 13.00p 13.00p 13.00p 0
20/11/2023 13.00p 14.00p 13.00p 13.00p 44841
17/11/2023 12.50p 14.00p 12.50p 13.00p 6750
16/11/2023 12.50p 13.00p 12.30p 12.50p 0
15/11/2023 12.50p 13.12p 12.50p 13.00p 136895
14/11/2023 12.50p 12.84p 12.15p 12.50p 25307
13/11/2023 12.50p 12.50p 12.15p 12.50p 1680
10/11/2023 12.50p 12.88p 12.15p 12.50p 9194
09/11/2023 12.50p 12.77p 12.50p 12.50p 0
08/11/2023 12.50p 12.77p 12.50p 12.50p 0
07/11/2023 12.50p 12.77p 12.50p 12.50p 0
06/11/2023 12.50p 13.00p 12.10p 12.50p 40674
03/11/2023 12.50p 12.77p 12.50p 12.50p 0
02/11/2023 12.50p 13.00p 12.22p 12.50p 97983
01/11/2023 12.50p 12.54p 12.50p 12.50p 0
31/10/2023 12.50p 12.54p 12.50p 12.50p 0
30/10/2023 12.50p 12.90p 12.50p 12.50p 53790
27/10/2023 12.50p 12.50p 12.50p 12.50p 4813
26/10/2023 11.75p 12.70p 11.75p 12.40p 125000
25/10/2023 11.75p 11.85p 11.75p 11.75p 0
24/10/2023 11.75p 11.96p 11.63p 11.75p 26000
23/10/2023 11.50p 12.00p 11.50p 11.75p 10833
20/10/2023 11.75p 11.75p 11.50p 11.50p 38068
19/10/2023 11.75p 12.00p 11.75p 11.75p 50000
18/10/2023 10.75p 12.40p 10.75p 11.75p 35000

*Close Price adjusted for both dividends and splits