Sopheon (SPE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
09/05/2023 640.00p 640.00p 630.00p 640.00p 18000
05/05/2023 640.00p 658.00p 635.00p 640.00p 812
04/05/2023 640.00p 640.00p 611.00p 615.00p 9824
03/05/2023 640.00p 640.00p 611.00p 640.00p 449
02/05/2023 640.00p 640.00p 611.00p 640.00p 2009
28/04/2023 640.00p 640.00p 600.00p 640.00p 100
27/04/2023 640.00p 660.00p 640.00p 640.00p 0
26/04/2023 640.00p 640.00p 611.00p 640.00p 6500
25/04/2023 615.00p 640.00p 610.00p 640.00p 3204
24/04/2023 615.00p 615.00p 611.00p 615.00p 26252
21/04/2023 615.00p 626.00p 615.00p 615.00p 15800
20/04/2023 615.00p 615.00p 600.00p 615.00p 409
19/04/2023 615.00p 624.50p 615.00p 615.00p 2700
18/04/2023 615.00p 615.00p 600.00p 610.00p 15180
17/04/2023 615.00p 615.00p 600.00p 615.00p 755
14/04/2023 615.00p 615.00p 600.00p 615.00p 100
13/04/2023 615.00p 615.00p 615.00p 615.00p 0
12/04/2023 615.00p 615.00p 615.00p 615.00p 0
11/04/2023 615.00p 615.00p 600.00p 615.00p 29
06/04/2023 615.00p 615.00p 615.00p 615.00p 823
05/04/2023 615.00p 615.00p 600.90p 615.00p 15
04/04/2023 620.00p 620.00p 600.00p 615.00p 2350
03/04/2023 620.00p 620.00p 610.00p 620.00p 208
31/03/2023 620.00p 629.00p 615.00p 620.00p 8270
30/03/2023 620.00p 629.00p 611.00p 620.00p 4070
29/03/2023 625.00p 630.00p 610.00p 620.00p 3188
28/03/2023 640.00p 640.00p 625.00p 625.00p 1065
27/03/2023 665.00p 669.74p 630.00p 640.00p 22027
24/03/2023 662.50p 673.75p 625.00p 650.00p 5780
23/03/2023 625.00p 715.00p 625.00p 642.50p 41454
22/03/2023 575.00p 575.00p 566.67p 575.00p 0
21/03/2023 575.00p 575.00p 556.00p 575.00p 76
20/03/2023 575.00p 580.00p 575.00p 575.00p 872
17/03/2023 590.00p 598.00p 563.00p 575.00p 1090
16/03/2023 575.00p 575.00p 561.00p 575.00p 992
15/03/2023 575.00p 575.00p 566.67p 575.00p 0
14/03/2023 575.00p 595.00p 575.00p 575.00p 4251
13/03/2023 622.50p 622.50p 515.00p 550.00p 24702
10/03/2023 622.50p 623.50p 600.00p 622.50p 8426
09/03/2023 625.00p 635.00p 622.50p 622.50p 1610
08/03/2023 625.00p 625.00p 610.00p 625.00p 4500
07/03/2023 625.00p 625.00p 614.17p 625.00p 4327
06/03/2023 625.00p 625.00p 610.00p 625.00p 10
03/03/2023 625.00p 625.00p 625.00p 625.00p 701
02/03/2023 625.00p 625.00p 616.67p 625.00p 0
01/03/2023 625.00p 625.00p 616.67p 625.00p 0
28/02/2023 625.00p 625.00p 613.55p 625.00p 3652
27/02/2023 625.00p 625.00p 612.00p 625.00p 173
24/02/2023 625.00p 650.00p 625.00p 625.00p 237
23/02/2023 625.00p 625.00p 600.00p 610.00p 3503
22/02/2023 635.00p 635.00p 600.00p 610.00p 1164
21/02/2023 635.00p 635.00p 606.16p 635.00p 264
20/02/2023 635.00p 635.00p 635.00p 635.00p 317662
17/02/2023 635.00p 635.00p 606.10p 610.00p 3433
16/02/2023 635.00p 635.00p 623.33p 635.00p 0
15/02/2023 635.00p 635.00p 605.05p 635.00p 153
14/02/2023 635.00p 650.00p 635.00p 635.00p 110
13/02/2023 635.00p 642.00p 605.00p 635.00p 2015
10/02/2023 635.00p 643.00p 604.00p 635.00p 800
09/02/2023 635.00p 635.00p 623.33p 635.00p 0
08/02/2023 635.00p 650.00p 604.00p 650.00p 1132
07/02/2023 635.00p 650.00p 603.00p 635.00p 3060
06/02/2023 635.00p 635.00p 620.00p 635.00p 1282
03/02/2023 635.00p 640.00p 635.00p 635.00p 500
02/02/2023 635.00p 642.00p 610.00p 635.00p 5867
01/02/2023 650.00p 650.00p 600.00p 620.00p 5968
31/01/2023 680.00p 680.00p 641.00p 650.00p 5800
30/01/2023 680.00p 698.00p 647.00p 680.00p 5689
27/01/2023 625.00p 650.00p 625.00p 625.00p 1990
26/01/2023 625.00p 625.00p 616.67p 625.00p 0
25/01/2023 625.00p 625.00p 616.67p 625.00p 0
24/01/2023 625.00p 625.00p 607.50p 625.00p 389
23/01/2023 625.00p 650.00p 625.00p 625.00p 510
20/01/2023 625.00p 625.00p 616.67p 625.00p 0
19/01/2023 625.00p 625.00p 600.00p 625.00p 10488
18/01/2023 635.00p 635.00p 600.00p 625.00p 1206
17/01/2023 655.00p 678.00p 635.00p 635.00p 80
16/01/2023 610.00p 688.00p 610.00p 655.00p 6053
13/01/2023 610.00p 610.00p 600.00p 610.00p 607
12/01/2023 625.00p 650.00p 600.00p 610.00p 3131
11/01/2023 625.00p 650.00p 600.00p 625.00p 978
10/01/2023 615.00p 650.00p 600.00p 625.00p 1704
09/01/2023 605.00p 625.00p 585.00p 615.00p 10818
06/01/2023 605.00p 605.00p 585.00p 605.00p 2154
05/01/2023 605.00p 605.00p 600.00p 605.00p 1000
04/01/2023 605.00p 620.00p 585.00p 605.00p 4206
03/01/2023 585.00p 625.00p 550.00p 605.00p 10169
30/12/2022 585.00p 585.00p 585.00p 585.00p 0
29/12/2022 585.00p 585.00p 585.00p 585.00p 0
28/12/2022 585.00p 585.00p 585.00p 585.00p 0
23/12/2022 585.00p 585.00p 585.00p 585.00p 0
22/12/2022 585.00p 585.00p 585.00p 585.00p 0
21/12/2022 585.00p 595.00p 585.00p 585.00p 253
20/12/2022 585.00p 595.00p 585.00p 585.00p 2435
19/12/2022 585.00p 585.00p 585.00p 585.00p 0
16/12/2022 585.00p 585.00p 585.00p 585.00p 0
15/12/2022 585.00p 585.00p 562.55p 585.00p 2239
14/12/2022 585.00p 594.00p 585.00p 585.00p 335
13/12/2022 585.00p 585.00p 580.00p 585.00p 940
12/12/2022 585.00p 585.00p 561.55p 585.00p 41
09/12/2022 585.00p 585.00p 585.00p 585.00p 0
08/12/2022 585.00p 585.00p 585.00p 585.00p 0
07/12/2022 585.00p 585.00p 561.55p 585.00p 4500
06/12/2022 585.00p 585.00p 561.00p 585.00p 1750
05/12/2022 585.00p 585.00p 585.00p 585.00p 0
02/12/2022 585.00p 585.00p 585.00p 585.00p 0
01/12/2022 585.00p 585.00p 585.00p 585.00p 0
30/11/2022 585.00p 585.00p 560.00p 580.00p 4050
29/11/2022 585.00p 585.00p 585.00p 585.00p 0
28/11/2022 585.00p 585.00p 560.00p 585.00p 645
25/11/2022 585.00p 585.00p 585.00p 585.00p 0
24/11/2022 555.00p 560.00p 555.00p 560.00p 11954
23/11/2022 565.00p 565.00p 550.00p 555.00p 2501
22/11/2022 565.00p 565.00p 555.00p 565.00p 350
21/11/2022 595.00p 596.00p 555.00p 565.00p 4800
18/11/2022 595.00p 595.00p 595.00p 595.00p 0
17/11/2022 595.00p 595.00p 586.00p 595.00p 1273
16/11/2022 595.00p 629.00p 587.00p 595.00p 2101
15/11/2022 585.00p 635.00p 581.00p 595.00p 1691
14/11/2022 570.00p 620.00p 570.00p 585.00p 649
11/11/2022 550.00p 600.00p 545.00p 570.00p 5852
10/11/2022 550.00p 550.00p 522.00p 550.00p 900
09/11/2022 550.00p 550.00p 540.00p 550.00p 0
08/11/2022 550.00p 550.00p 540.00p 550.00p 0
07/11/2022 550.00p 550.00p 545.00p 550.00p 208
04/11/2022 550.00p 550.00p 529.00p 550.00p 1000
03/11/2022 550.00p 550.00p 540.00p 540.00p 1205
02/11/2022 550.00p 550.00p 540.00p 550.00p 0
01/11/2022 550.00p 550.00p 540.00p 550.00p 0
31/10/2022 550.00p 575.00p 550.00p 550.00p 3063
28/10/2022 550.00p 550.00p 540.00p 550.00p 0
27/10/2022 550.00p 550.00p 540.00p 550.00p 0
26/10/2022 550.00p 550.00p 549.00p 550.00p 1250
25/10/2022 550.00p 550.00p 520.00p 550.00p 2600
24/10/2022 550.00p 550.00p 522.15p 550.00p 2500
21/10/2022 550.00p 550.00p 523.00p 550.00p 117
20/10/2022 540.00p 550.00p 501.00p 550.00p 58040
19/10/2022 575.00p 575.00p 501.00p 540.00p 25337
18/10/2022 575.00p 575.00p 552.50p 575.00p 227
17/10/2022 575.00p 575.00p 550.00p 575.00p 20
14/10/2022 575.00p 575.00p 562.50p 575.00p 0
13/10/2022 575.00p 575.00p 550.00p 575.00p 700
12/10/2022 587.50p 587.50p 575.00p 575.00p 3500
11/10/2022 587.50p 587.50p 587.50p 587.50p 0
10/10/2022 587.50p 587.50p 575.00p 587.50p 100
07/10/2022 587.50p 587.50p 587.50p 587.50p 0
06/10/2022 587.50p 587.50p 576.00p 587.50p 250
05/10/2022 587.50p 587.50p 587.50p 587.50p 0
04/10/2022 597.50p 597.50p 577.25p 587.50p 4337
03/10/2022 612.50p 615.00p 575.00p 597.50p 1819
30/09/2022 612.50p 612.50p 600.00p 612.50p 0
29/09/2022 662.50p 662.50p 599.75p 612.50p 1462
28/09/2022 675.00p 675.00p 625.75p 662.50p 283
27/09/2022 682.50p 682.50p 665.50p 675.00p 1072
26/09/2022 695.00p 695.00p 665.00p 682.50p 405
23/09/2022 695.00p 719.00p 671.00p 695.00p 2444
22/09/2022 640.00p 695.00p 640.00p 695.00p 4704
21/09/2022 640.00p 640.00p 640.00p 640.00p 0
20/09/2022 640.00p 640.00p 640.00p 640.00p 0
19/09/2022 630.00p 640.00p 630.00p 640.00p 70
16/09/2022 630.00p 640.00p 630.00p 640.00p 70
15/09/2022 630.00p 660.00p 630.00p 630.00p 907
14/09/2022 630.00p 630.00p 630.00p 630.00p 0
13/09/2022 630.00p 640.00p 630.00p 640.00p 21540
12/09/2022 625.00p 647.50p 625.00p 630.00p 187
09/09/2022 625.00p 647.50p 625.00p 625.00p 7
08/09/2022 625.00p 647.50p 620.00p 625.00p 3957
07/09/2022 625.00p 625.50p 625.00p 625.00p 36000
06/09/2022 625.00p 625.00p 600.00p 625.00p 200
05/09/2022 635.00p 635.00p 600.00p 625.00p 200
02/09/2022 635.00p 635.00p 600.00p 635.00p 2
01/09/2022 635.00p 635.00p 615.00p 635.00p 214
31/08/2022 635.00p 635.00p 617.50p 635.00p 1000
30/08/2022 635.00p 635.00p 635.00p 635.00p 0
29/08/2022 635.00p 640.00p 635.00p 635.00p 312
26/08/2022 635.00p 640.00p 635.00p 635.00p 312
25/08/2022 635.00p 670.00p 631.00p 640.00p 5247
24/08/2022 615.00p 650.00p 597.50p 635.00p 2176
23/08/2022 657.50p 657.50p 620.00p 650.00p 2205
22/08/2022 650.00p 677.00p 650.00p 657.50p 100
19/08/2022 597.50p 680.00p 597.50p 650.00p 4139
18/08/2022 575.00p 609.00p 575.00p 597.50p 3254
17/08/2022 575.00p 575.00p 575.00p 575.00p 0
16/08/2022 550.00p 580.00p 532.00p 575.00p 8219
15/08/2022 525.00p 525.00p 525.00p 525.00p 0
12/08/2022 525.00p 529.00p 502.50p 525.00p 98
11/08/2022 510.00p 525.00p 475.00p 525.00p 24287
10/08/2022 525.00p 525.00p 500.00p 510.00p 7982
09/08/2022 525.00p 550.00p 500.00p 525.00p 3962
08/08/2022 525.00p 525.00p 511.00p 525.00p 2125
05/08/2022 525.00p 525.00p 500.00p 525.00p 1500
04/08/2022 525.00p 540.00p 525.00p 525.00p 1497
03/08/2022 525.00p 525.00p 500.00p 525.00p 99108
02/08/2022 525.00p 525.00p 525.00p 525.00p 0
01/08/2022 530.00p 530.00p 505.55p 525.00p 802
29/07/2022 525.00p 525.00p 500.00p 525.00p 399164
28/07/2022 525.00p 550.00p 525.00p 525.00p 2
27/07/2022 525.00p 525.00p 505.00p 525.00p 32
26/07/2022 525.00p 525.00p 525.00p 525.00p 0
25/07/2022 525.00p 550.00p 525.00p 525.00p 12039

*Close Price adjusted for both dividends and splits