Sopheon (SPE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
22/07/2022 525.00p 550.00p 513.00p 525.00p 2969
21/07/2022 525.00p 550.00p 502.50p 525.00p 59
20/07/2022 525.00p 550.00p 513.00p 525.00p 857
19/07/2022 525.00p 525.00p 513.00p 525.00p 192
18/07/2022 525.00p 525.00p 525.00p 525.00p 0
15/07/2022 525.00p 525.00p 525.00p 525.00p 0
14/07/2022 525.00p 525.00p 500.00p 525.00p 75
13/07/2022 525.00p 525.00p 500.00p 525.00p 827
12/07/2022 520.00p 525.00p 515.00p 525.00p 90
11/07/2022 525.00p 525.00p 497.00p 525.00p 4278
08/07/2022 525.00p 525.00p 518.00p 525.00p 40
07/07/2022 525.00p 540.00p 525.00p 525.00p 4000
06/07/2022 525.00p 525.00p 525.00p 525.00p 0
05/07/2022 525.00p 525.00p 510.00p 525.00p 150
04/07/2022 525.00p 525.00p 515.00p 515.00p 883
01/07/2022 530.00p 530.00p 525.00p 525.00p 0
30/06/2022 525.00p 525.00p 501.00p 525.00p 184
29/06/2022 525.00p 525.00p 525.00p 525.00p 0
28/06/2022 525.00p 525.00p 525.00p 525.00p 0
27/06/2022 525.00p 525.00p 503.00p 525.00p 1763
24/06/2022 525.00p 525.00p 525.00p 525.00p 0
23/06/2022 530.00p 530.00p 510.00p 525.00p 1072
22/06/2022 530.00p 535.00p 505.00p 505.00p 7576
21/06/2022 530.00p 540.00p 511.00p 540.00p 1971
20/06/2022 545.00p 545.00p 530.00p 530.00p 1250
17/06/2022 555.00p 555.00p 531.00p 545.00p 2529
16/06/2022 555.00p 555.00p 555.00p 555.00p 0
15/06/2022 555.00p 555.00p 540.90p 555.00p 87
14/06/2022 555.00p 555.00p 555.00p 555.00p 0
13/06/2022 555.00p 555.00p 555.00p 555.00p 0
10/06/2022 555.00p 555.00p 554.00p 555.00p 540
09/06/2022 570.00p 579.00p 550.00p 555.00p 6640
08/06/2022 560.00p 560.00p 560.00p 560.00p 0
07/06/2022 560.00p 560.00p 537.00p 560.00p 2000
06/06/2022 560.00p 560.00p 540.00p 560.00p 50600
03/06/2022 560.00p 560.00p 560.00p 560.00p 0
02/06/2022 560.00p 560.00p 560.00p 560.00p 0
01/06/2022 560.00p 560.00p 560.00p 560.00p 0
31/05/2022 560.00p 560.00p 560.00p 560.00p 0
30/05/2022 560.00p 560.00p 536.00p 560.00p 73
27/05/2022 560.00p 560.00p 560.00p 560.00p 0
26/05/2022 560.00p 560.00p 532.00p 560.00p 500
25/05/2022 560.00p 560.00p 560.00p 560.00p 0
24/05/2022 555.00p 564.00p 555.00p 560.00p 2000
23/05/2022 545.00p 565.00p 544.00p 555.00p 10750
20/05/2022 540.00p 558.50p 530.00p 545.00p 5171
19/05/2022 565.00p 570.00p 540.00p 540.00p 2650
18/05/2022 565.00p 577.44p 565.00p 565.00p 42
17/05/2022 565.00p 565.00p 565.00p 565.00p 0
16/05/2022 565.00p 565.00p 565.00p 565.00p 0
13/05/2022 565.00p 590.00p 565.00p 565.00p 82
12/05/2022 565.00p 585.00p 535.00p 565.00p 2845
11/05/2022 540.00p 590.00p 530.00p 565.00p 13021
10/05/2022 545.00p 550.00p 532.50p 540.00p 21906
09/05/2022 585.00p 589.00p 545.00p 545.00p 19021
06/05/2022 590.00p 599.00p 570.00p 585.00p 3530
05/05/2022 600.00p 620.00p 581.00p 590.00p 749
04/05/2022 600.00p 600.00p 581.00p 600.00p 300
03/05/2022 620.00p 620.00p 580.00p 600.00p 14574
02/05/2022 620.00p 620.00p 620.00p 620.00p 0
29/04/2022 620.00p 620.00p 620.00p 620.00p 0
28/04/2022 620.00p 620.00p 601.00p 620.00p 2200
27/04/2022 620.00p 620.00p 600.00p 620.00p 66983
26/04/2022 620.00p 620.00p 600.00p 600.00p 70927
25/04/2022 620.00p 620.00p 600.00p 610.00p 3230
22/04/2022 620.00p 620.00p 600.00p 620.00p 1
21/04/2022 610.00p 620.00p 610.00p 620.00p 3260
20/04/2022 610.00p 610.00p 600.00p 605.00p 10670
19/04/2022 610.00p 610.00p 602.40p 610.00p 130
18/04/2022 610.00p 610.00p 610.00p 610.00p 0
15/04/2022 610.00p 610.00p 610.00p 610.00p 0
14/04/2022 610.00p 610.00p 610.00p 610.00p 0
13/04/2022 610.00p 616.00p 600.00p 610.00p 20755
12/04/2022 610.00p 610.00p 610.00p 610.00p 0
11/04/2022 620.00p 620.00p 600.00p 610.00p 10852
08/04/2022 635.00p 635.00p 602.00p 620.00p 1505
07/04/2022 635.00p 638.00p 635.00p 635.00p 1656
06/04/2022 645.00p 650.00p 630.00p 635.00p 27342
05/04/2022 645.00p 645.00p 631.50p 645.00p 336
04/04/2022 645.00p 650.00p 630.00p 645.00p 3951
01/04/2022 645.00p 655.00p 631.50p 655.00p 5434
31/03/2022 655.00p 655.00p 630.00p 645.00p 14999
30/03/2022 655.00p 672.00p 632.50p 655.00p 16073
29/03/2022 655.00p 655.00p 650.00p 655.00p 301
28/03/2022 625.00p 675.00p 600.00p 655.00p 1670
25/03/2022 625.00p 650.00p 625.00p 625.00p 560
24/03/2022 685.00p 687.50p 585.00p 640.00p 264324
23/03/2022 650.00p 655.00p 650.00p 650.00p 332
22/03/2022 650.00p 655.00p 635.05p 650.00p 3234
21/03/2022 650.00p 658.00p 650.00p 650.00p 325
18/03/2022 650.00p 660.00p 650.00p 650.00p 514
17/03/2022 662.50p 700.00p 660.00p 675.00p 685
16/03/2022 642.50p 662.50p 625.00p 662.50p 9957
15/03/2022 645.00p 654.00p 630.00p 642.50p 805
14/03/2022 665.00p 665.00p 640.00p 645.00p 5473
11/03/2022 662.50p 688.00p 662.50p 665.00p 2725
10/03/2022 662.50p 662.50p 635.00p 662.50p 4992
09/03/2022 662.50p 680.00p 662.50p 662.50p 1500
08/03/2022 670.00p 670.00p 650.00p 662.50p 450
07/03/2022 695.00p 700.00p 640.60p 670.00p 5352
04/03/2022 700.00p 700.00p 700.00p 700.00p 0
03/03/2022 700.00p 700.00p 690.00p 690.00p 200
02/03/2022 700.00p 700.00p 700.00p 700.00p 0
01/03/2022 700.00p 700.00p 684.00p 700.00p 1643
28/02/2022 700.00p 720.00p 700.00p 700.00p 320
25/02/2022 690.00p 704.95p 690.00p 700.00p 964
24/02/2022 700.00p 705.00p 660.60p 690.00p 1385
23/02/2022 735.00p 740.00p 702.00p 710.00p 11488
22/02/2022 740.00p 740.00p 721.00p 735.00p 3443
21/02/2022 775.00p 778.00p 730.00p 730.00p 23727
18/02/2022 785.00p 790.00p 762.00p 775.00p 3297
17/02/2022 785.00p 800.00p 780.00p 785.00p 499
16/02/2022 790.00p 790.00p 790.00p 790.00p 4762
15/02/2022 790.00p 790.00p 780.00p 790.00p 1500
14/02/2022 805.00p 805.00p 780.00p 790.00p 224
11/02/2022 815.00p 815.00p 782.00p 805.00p 800
10/02/2022 815.00p 815.00p 782.00p 815.00p 60
09/02/2022 815.00p 816.00p 815.00p 815.00p 500
08/02/2022 830.00p 855.00p 800.00p 800.00p 13189
07/02/2022 830.00p 830.00p 830.00p 830.00p 0
04/02/2022 830.00p 830.00p 830.00p 830.00p 0
03/02/2022 830.00p 830.00p 830.00p 830.00p 0
02/02/2022 830.00p 835.00p 806.55p 830.00p 1576
01/02/2022 830.00p 838.00p 830.00p 830.00p 797
31/01/2022 830.00p 830.00p 806.00p 830.00p 4400
28/01/2022 830.00p 840.00p 804.10p 830.00p 1062
27/01/2022 850.00p 860.00p 802.00p 830.00p 10854
26/01/2022 875.00p 875.00p 850.00p 850.00p 4553
25/01/2022 890.00p 948.80p 850.00p 875.00p 17187
24/01/2022 905.00p 905.00p 870.00p 885.00p 3267
21/01/2022 915.00p 915.00p 900.00p 905.00p 770
20/01/2022 915.00p 915.00p 900.00p 915.00p 426
19/01/2022 915.00p 915.00p 915.00p 915.00p 0
18/01/2022 915.00p 924.00p 900.00p 915.00p 6798
17/01/2022 915.00p 915.00p 875.00p 915.00p 112657
14/01/2022 925.00p 925.00p 900.00p 915.00p 851
13/01/2022 925.00p 925.00p 890.00p 890.00p 3219
12/01/2022 925.00p 925.00p 925.00p 925.00p 0
10/01/2022 925.00p 925.00p 925.00p 925.00p 0
07/01/2022 925.00p 925.00p 925.00p 925.00p 0
06/01/2022 925.00p 925.00p 925.00p 925.00p 0
05/01/2022 935.00p 960.00p 925.00p 925.00p 0
04/01/2022 935.00p 970.00p 931.50p 960.00p 1215
03/01/2022 935.00p 940.00p 935.00p 935.00p 0
31/12/2021 935.00p 940.00p 935.00p 935.00p 0
30/12/2021 940.00p 940.00p 896.55p 940.00p 1000
29/12/2021 950.00p 950.00p 901.00p 940.00p 1617
28/12/2021 950.00p 950.00p 950.00p 950.00p 0
27/12/2021 950.00p 950.00p 950.00p 950.00p 0
24/12/2021 950.00p 950.00p 950.00p 950.00p 0
23/12/2021 950.00p 950.00p 920.00p 950.00p 1530
22/12/2021 950.00p 950.00p 920.00p 950.00p 1138
21/12/2021 950.00p 950.00p 950.00p 950.00p 0
20/12/2021 950.00p 950.00p 920.00p 950.00p 919
17/12/2021 935.00p 935.00p 905.00p 935.00p 6
16/12/2021 935.00p 935.00p 900.00p 935.00p 2000
15/12/2021 935.00p 935.00p 905.00p 935.00p 206
14/12/2021 935.00p 935.00p 935.00p 935.00p 0
13/12/2021 930.00p 965.00p 900.00p 935.00p 8704
10/12/2021 930.00p 937.00p 922.00p 930.00p 357
09/12/2021 930.00p 930.00p 930.00p 930.00p 0
08/12/2021 930.00p 930.00p 930.00p 930.00p 0
07/12/2021 920.00p 930.00p 920.00p 930.00p 1000
06/12/2021 930.00p 930.00p 920.00p 920.00p 1332
03/12/2021 930.00p 930.00p 922.00p 930.00p 129
02/12/2021 930.00p 930.00p 922.00p 930.00p 398
01/12/2021 930.00p 950.00p 901.00p 930.00p 6600
30/11/2021 930.00p 954.00p 930.00p 930.00p 22526
29/11/2021 930.00p 950.00p 930.00p 930.00p 306
26/11/2021 960.00p 960.00p 920.00p 930.00p 1400
25/11/2021 930.00p 979.00p 930.00p 960.00p 14570
24/11/2021 930.00p 930.00p 916.00p 930.00p 16025
23/11/2021 930.00p 950.00p 930.00p 930.00p 556
22/11/2021 930.00p 930.00p 920.00p 930.00p 8700
19/11/2021 930.00p 930.00p 930.00p 930.00p 0
18/11/2021 930.00p 950.00p 915.00p 930.00p 1148
17/11/2021 930.00p 950.00p 930.00p 930.00p 100
16/11/2021 930.00p 950.00p 920.10p 930.00p 3359
15/11/2021 930.00p 930.00p 905.00p 930.00p 1909
12/11/2021 930.00p 960.00p 920.00p 930.00p 17306
11/11/2021 930.00p 930.00p 905.00p 930.00p 11050
10/11/2021 930.00p 960.00p 930.00p 930.00p 908
09/11/2021 930.00p 930.00p 925.00p 930.00p 0
08/11/2021 925.00p 925.00p 925.00p 925.00p 0
05/11/2021 925.00p 967.00p 918.40p 925.00p 7156
04/11/2021 925.00p 947.00p 911.00p 925.00p 2684
03/11/2021 925.00p 925.00p 918.00p 925.00p 3574
02/11/2021 925.00p 925.00p 910.00p 925.00p 2000
01/11/2021 925.00p 925.00p 916.00p 925.00p 84
29/10/2021 925.00p 925.00p 920.00p 925.00p 2485
28/10/2021 930.00p 950.00p 930.00p 950.00p 1790
27/10/2021 925.00p 930.00p 910.00p 930.00p 2000
26/10/2021 925.00p 950.00p 900.00p 925.00p 1790
25/10/2021 925.00p 925.00p 900.00p 925.00p 1284
22/10/2021 925.00p 925.00p 925.00p 925.00p 0
21/10/2021 925.00p 947.50p 908.00p 925.00p 106
20/10/2021 925.00p 925.00p 925.00p 925.00p 0
19/10/2021 925.00p 925.00p 900.00p 925.00p 501
18/10/2021 900.00p 930.00p 900.00p 925.00p 1540
15/10/2021 900.00p 900.00p 890.00p 890.00p 4395

*Close Price adjusted for both dividends and splits