Share Name Share Symbol Market Type Share ISIN Share Description
SDL LSE:SDL London Ordinary Share GB0009376368 ORD 1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -8.00p -1.67% 470.00p 470.50p 475.75p 495.75p 470.50p 495.75p 34,272 16:35:27
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 289.9 -15.8 -22.3 - 386.19

SDL (SDL) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Aug 2017469.99996-8.00-1.67%469.99996495.7499634,272
17 Aug 2017478+2.75+0.58%470.49996485.7597,274
16 Aug 2017475.25+10.00+2.15%469.99996484.751,002,082
15 Aug 2017465.25003-8.25-1.74%465.25003485159,953
14 Aug 2017473.50003+6.50+1.39%469.99996481295,919
11 Aug 2017467-8.00-1.68%465474.00003294,917
10 Aug 2017475+2.50+0.53%470.25475114,093
09 Aug 2017472.50003+0.25+0.05%472.00003489.75397,723
08 Aug 2017472.25-2.75-0.58%469.99996478.5123,941
07 Aug 2017475-14.00-2.86%469.99996490.2577,885
04 Aug 2017489.00003+2.00+0.41%485500.52,097,350
03 Aug 2017486.99996+8.00+1.67%482.75494.74996138,996
02 Aug 2017479-16.25-3.28%470.99996510510,002
01 Aug 2017495.24996-147.25-22.92%487.99996540908,519
31 Jul 2017642.50.000.00%6406557,436
28 Jul 2017642.5-3.50-0.54%642.565029,642
27 Jul 2017646+6.00+0.94%64265064,827
26 Jul 2017640-15.00-2.29%640659.542,269
25 Jul 2017655-8.00-1.21%6456662,337,881
24 Jul 2017663+1.50+0.23%655.566734,656
21 Jul 2017661.5+1.50+0.23%6556658,663
Download more SDL Historical Data

SDL (SDL) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week471.75495.75465472.935197k1M370k-1.75-0.37%
1 Month665667465532.12847k2M437k-195-29.32%
3 Months608674.5465596.58603k3M355k-138-22.70%
6 Months490674.5465591.69074413M252k-20-4.08%
1 Year450674.5412552.0817693M182k204.44%
3 Years339674.5308452.57912017M166k13138.64%
5 Years654682.5219.75413.96442017M235k-184-28.13%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:42 V: D:20170821 02:51:17