Sopheon (SPE) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Sopheon

Date Open High Low Close* Volume
20/02/2024 985.00p 990.00p 990.00p 990.00p 0
19/02/2024 985.00p 995.00p 985.00p 990.00p 1136
16/02/2024 985.00p 990.00p 985.00p 985.00p 3400
15/02/2024 985.00p 988.00p 970.00p 985.00p 17644
14/02/2024 985.00p 990.00p 970.00p 985.00p 3225
13/02/2024 985.00p 990.00p 970.00p 985.00p 2100
12/02/2024 985.00p 990.00p 980.00p 985.00p 2864
09/02/2024 985.00p 990.00p 970.00p 985.00p 905
08/02/2024 985.00p 994.00p 976.00p 990.00p 79161
07/02/2024 985.00p 985.00p 980.00p 985.00p 600
06/02/2024 985.00p 994.00p 976.00p 985.00p 1345
05/02/2024 980.00p 985.00p 976.00p 985.00p 2420
02/02/2024 980.00p 1,000.00p 975.00p 980.00p 2001
01/02/2024 980.00p 989.00p 980.00p 980.00p 16250
31/01/2024 980.00p 988.00p 975.50p 980.00p 13704
30/01/2024 980.00p 990.00p 975.50p 980.00p 4972
29/01/2024 980.00p 980.00p 975.00p 980.00p 4
26/01/2024 980.00p 990.00p 980.00p 980.00p 2770
25/01/2024 980.00p 990.00p 980.00p 980.00p 5010
24/01/2024 980.00p 980.00p 980.00p 980.00p 3000
23/01/2024 980.00p 985.49p 973.00p 980.00p 14393
22/01/2024 980.00p 994.00p 960.00p 980.00p 18505
19/01/2024 980.00p 994.00p 973.00p 980.00p 1079
18/01/2024 980.00p 980.00p 960.00p 980.00p 50
17/01/2024 980.00p 989.00p 971.00p 980.00p 22396
16/01/2024 980.00p 980.00p 980.00p 980.00p 31201
15/01/2024 980.00p 994.00p 980.00p 980.00p 99
12/01/2024 980.00p 980.00p 980.00p 980.00p 282800
11/01/2024 970.00p 987.00p 960.00p 980.00p 33200
10/01/2024 970.00p 988.57p 960.00p 980.00p 2475
09/01/2024 970.00p 980.00p 962.00p 980.00p 40394
08/01/2024 970.00p 980.00p 965.00p 980.00p 23150
05/01/2024 970.00p 971.10p 970.00p 970.00p 2503
04/01/2024 970.00p 970.01p 940.00p 970.00p 7005
03/01/2024 970.00p 987.00p 970.00p 970.00p 90854
02/01/2024 970.00p 990.00p 970.00p 970.00p 7804
29/12/2023 970.00p 975.00p 957.00p 970.00p 471233
28/12/2023 955.00p 970.00p 955.00p 970.00p 2235
27/12/2023 925.00p 970.00p 920.00p 955.00p 20357
22/12/2023 920.00p 924.00p 900.40p 917.50p 1704
21/12/2023 920.00p 920.00p 900.00p 920.00p 3500
20/12/2023 905.00p 940.00p 900.00p 920.00p 11590
19/12/2023 905.00p 919.00p 893.55p 905.00p 1042
18/12/2023 905.00p 909.50p 900.00p 905.00p 7000
15/12/2023 895.00p 909.50p 890.00p 905.00p 8261
14/12/2023 895.00p 895.00p 890.00p 895.00p 5383
13/12/2023 895.00p 898.00p 895.00p 895.00p 564
12/12/2023 915.00p 915.00p 890.00p 895.00p 8449
11/12/2023 915.00p 915.00p 870.00p 915.00p 3635
08/12/2023 915.00p 915.00p 892.50p 915.00p 1119
07/12/2023 915.00p 915.00p 892.50p 915.00p 823
06/12/2023 915.00p 915.00p 890.00p 915.00p 5303
05/12/2023 915.00p 915.00p 895.00p 915.00p 5999
04/12/2023 915.00p 915.00p 885.00p 915.00p 4337
01/12/2023 915.00p 915.00p 890.00p 915.00p 7806
30/11/2023 915.00p 915.00p 896.00p 915.00p 2800
29/11/2023 915.00p 915.00p 895.00p 915.00p 8530
28/11/2023 915.00p 919.00p 893.00p 905.00p 7470
27/11/2023 915.00p 915.00p 893.00p 915.00p 500
24/11/2023 915.00p 915.00p 891.55p 915.00p 2500
23/11/2023 915.00p 915.00p 891.00p 915.00p 2000
22/11/2023 915.00p 915.00p 890.00p 915.00p 1262
21/11/2023 915.00p 915.00p 890.50p 910.00p 3000
20/11/2023 915.00p 915.00p 890.00p 915.00p 4798
17/11/2023 915.00p 915.00p 895.00p 915.00p 4693
16/11/2023 895.00p 915.00p 880.00p 915.00p 5861
15/11/2023 895.00p 895.00p 891.00p 895.00p 3901
14/11/2023 915.00p 915.00p 890.00p 900.00p 5203
13/11/2023 915.00p 915.00p 890.00p 915.00p 718
10/11/2023 915.00p 915.00p 890.00p 915.00p 239
09/11/2023 915.00p 915.00p 890.00p 915.00p 1516
08/11/2023 915.00p 916.00p 886.00p 915.00p 17935
07/11/2023 915.00p 915.00p 890.00p 915.00p 3533
06/11/2023 905.00p 940.00p 890.00p 915.00p 13451
03/11/2023 905.00p 920.00p 890.00p 905.00p 3747
02/11/2023 905.00p 910.00p 890.00p 900.00p 7520
01/11/2023 905.00p 940.00p 890.00p 900.00p 27529
31/10/2023 490.00p 940.00p 490.00p 920.00p 35302
30/10/2023 490.00p 490.00p 470.00p 490.00p 7
27/10/2023 497.00p 504.00p 474.00p 490.00p 1507
26/10/2023 497.00p 497.00p 474.00p 497.00p 433
25/10/2023 530.00p 530.00p 490.00p 505.00p 4691
24/10/2023 540.00p 540.00p 530.00p 530.00p 500
23/10/2023 540.00p 549.00p 540.00p 540.00p 1203
20/10/2023 540.00p 545.00p 535.00p 540.00p 2319
19/10/2023 545.00p 545.00p 535.00p 545.00p 39
18/10/2023 560.00p 560.00p 545.00p 545.00p 68
17/10/2023 560.00p 560.55p 560.00p 560.00p 1283
16/10/2023 560.00p 575.00p 560.00p 560.00p 171
13/10/2023 567.50p 567.50p 558.55p 560.00p 1773
12/10/2023 567.50p 567.50p 564.00p 567.50p 0
11/10/2023 567.50p 567.50p 558.00p 567.50p 525
10/10/2023 570.00p 570.00p 557.55p 567.50p 1000
09/10/2023 575.00p 575.00p 565.55p 570.00p 319
06/10/2023 575.00p 575.00p 570.00p 575.00p 0
05/10/2023 575.00p 575.00p 570.00p 575.00p 0
04/10/2023 575.00p 580.00p 575.00p 575.00p 1567
03/10/2023 570.00p 580.00p 560.00p 580.00p 5100
02/10/2023 570.00p 580.00p 567.50p 580.00p 5904
29/09/2023 570.00p 570.00p 566.00p 570.00p 0
28/09/2023 570.00p 580.00p 566.00p 570.00p 3979
27/09/2023 570.00p 570.00p 566.00p 570.00p 0
26/09/2023 570.00p 570.00p 565.00p 570.00p 200
25/09/2023 570.00p 570.00p 566.00p 570.00p 0
22/09/2023 580.00p 580.00p 550.00p 570.00p 1493
21/09/2023 570.00p 597.50p 550.00p 580.00p 2457
20/09/2023 550.00p 570.00p 550.00p 550.00p 3000
19/09/2023 550.00p 550.00p 523.00p 545.00p 1892
18/09/2023 550.00p 560.00p 550.00p 550.00p 50
15/09/2023 550.00p 564.50p 522.00p 550.00p 3040
14/09/2023 550.00p 550.00p 522.00p 550.00p 896
13/09/2023 550.00p 550.00p 542.50p 550.00p 0
12/09/2023 550.00p 550.00p 542.50p 550.00p 0
11/09/2023 550.00p 564.99p 550.00p 550.00p 176
08/09/2023 570.00p 570.00p 540.00p 550.00p 2962
07/09/2023 570.00p 570.00p 540.00p 570.00p 614
06/09/2023 570.00p 570.00p 540.00p 570.00p 50
05/09/2023 570.00p 570.00p 555.00p 570.00p 0
04/09/2023 570.00p 570.00p 555.00p 570.00p 0
01/09/2023 570.00p 570.00p 555.00p 570.00p 0
31/08/2023 570.00p 570.00p 555.00p 570.00p 0
30/08/2023 570.00p 570.00p 541.00p 570.00p 800
29/08/2023 570.00p 570.00p 544.20p 570.00p 524
25/08/2023 570.00p 570.00p 544.20p 550.00p 13310
24/08/2023 570.00p 575.00p 543.00p 570.00p 6369
23/08/2023 585.00p 606.00p 585.00p 585.00p 0
22/08/2023 585.00p 606.00p 560.00p 585.00p 0
21/08/2023 585.00p 585.00p 552.70p 560.00p 1019
18/08/2023 585.00p 606.00p 585.00p 585.00p 0
17/08/2023 585.00p 606.00p 585.00p 585.00p 0
16/08/2023 585.00p 606.00p 585.00p 585.00p 0
15/08/2023 585.00p 606.00p 585.00p 585.00p 0
14/08/2023 585.00p 606.00p 585.00p 585.00p 0
11/08/2023 585.00p 606.00p 585.00p 585.00p 0
10/08/2023 585.00p 606.00p 585.00p 585.00p 0
09/08/2023 585.00p 606.00p 585.00p 585.00p 0
08/08/2023 585.00p 606.00p 585.00p 585.00p 0
07/08/2023 585.00p 606.00p 585.00p 585.00p 0
04/08/2023 585.00p 585.00p 552.50p 585.00p 173
03/08/2023 585.00p 606.00p 585.00p 585.00p 0
02/08/2023 585.00p 606.00p 585.00p 585.00p 0
01/08/2023 585.00p 606.00p 585.00p 585.00p 0
31/07/2023 590.00p 614.00p 560.00p 585.00p 53623
28/07/2023 590.00p 590.00p 560.00p 590.00p 75
27/07/2023 590.00p 590.00p 575.00p 590.00p 200
26/07/2023 590.00p 590.00p 580.00p 590.00p 685
25/07/2023 570.00p 600.00p 570.00p 590.00p 1750
24/07/2023 570.00p 582.00p 570.00p 570.00p 0
21/07/2023 570.00p 582.00p 570.00p 570.00p 0
20/07/2023 570.00p 582.00p 570.00p 570.00p 0
19/07/2023 570.00p 570.00p 554.00p 570.00p 298
18/07/2023 570.00p 570.00p 552.50p 570.00p 250
17/07/2023 570.00p 582.00p 570.00p 570.00p 0
14/07/2023 570.00p 570.00p 552.00p 570.00p 4515
13/07/2023 570.00p 586.50p 551.00p 570.00p 811
12/07/2023 570.00p 589.00p 570.00p 570.00p 34670
11/07/2023 570.00p 600.00p 545.00p 570.00p 1538
10/07/2023 565.00p 599.40p 565.00p 570.00p 180
07/07/2023 565.00p 575.50p 535.00p 565.00p 43
06/07/2023 545.00p 571.00p 545.00p 565.00p 1000
05/07/2023 565.00p 565.00p 530.00p 545.00p 27924
04/07/2023 565.00p 565.00p 553.00p 565.00p 666
03/07/2023 565.00p 574.00p 565.00p 565.00p 530
30/06/2023 565.00p 565.00p 555.00p 565.00p 1450
29/06/2023 565.00p 580.00p 552.00p 565.00p 1723
28/06/2023 565.00p 565.00p 561.25p 565.00p 0
27/06/2023 565.00p 565.00p 551.50p 565.00p 1301
26/06/2023 580.00p 580.00p 550.00p 565.00p 14996
23/06/2023 580.00p 580.00p 574.00p 580.00p 4500
22/06/2023 590.00p 590.00p 587.00p 590.00p 194
21/06/2023 580.00p 590.00p 561.00p 590.00p 3000
20/06/2023 585.00p 585.00p 570.00p 580.00p 1000
19/06/2023 595.00p 595.00p 562.00p 585.00p 2000
16/06/2023 620.00p 620.00p 580.00p 595.00p 7668
15/06/2023 620.00p 620.00p 585.00p 585.00p 8500
14/06/2023 620.00p 620.00p 620.00p 620.00p 0
13/06/2023 620.00p 620.00p 599.00p 620.00p 206
12/06/2023 620.00p 620.00p 620.00p 620.00p 0
09/06/2023 620.00p 620.00p 590.00p 620.00p 26201
08/06/2023 620.00p 620.00p 590.00p 620.00p 14257
07/06/2023 620.00p 620.00p 620.00p 620.00p 0
06/06/2023 620.00p 620.00p 620.00p 620.00p 0
05/06/2023 620.00p 620.00p 590.00p 620.00p 482
02/06/2023 625.00p 625.00p 580.00p 620.00p 14677
01/06/2023 625.00p 625.00p 600.00p 625.00p 17427
31/05/2023 625.00p 650.00p 600.00p 610.00p 7301
30/05/2023 625.00p 625.00p 605.00p 625.00p 6805
26/05/2023 640.00p 640.00p 610.00p 625.00p 1425
25/05/2023 640.00p 660.00p 640.00p 640.00p 82
24/05/2023 625.00p 650.00p 625.00p 640.00p 1500
23/05/2023 640.00p 640.00p 608.00p 625.00p 1509
22/05/2023 640.00p 674.00p 640.00p 640.00p 9
19/05/2023 640.00p 640.00p 611.00p 640.00p 500
18/05/2023 640.00p 648.00p 640.00p 640.00p 0
17/05/2023 640.00p 640.00p 617.00p 640.00p 205
16/05/2023 615.00p 650.00p 615.00p 640.00p 1050
15/05/2023 615.00p 649.00p 615.00p 615.00p 30
12/05/2023 615.00p 649.30p 605.00p 615.00p 1278
11/05/2023 615.00p 650.00p 615.00p 615.00p 650
10/05/2023 640.00p 680.00p 615.00p 615.00p 8593

*Close Price adjusted for both dividends and splits