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
  +0.00p +0.00% 603.00p 603.00p 610.00p - - - 0.00 05:00:10
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 289.9 -15.8 -22.3 - 493.53

SDL (SDL) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
27 Apr 2017603-0.50-0.08%60361542,144
26 Apr 2017603.5+20.50+3.52%592613833,446
25 Apr 2017583+8.00+1.39%573.5588.516,275
24 Apr 2017575+0.50+0.09%5755802,840
21 Apr 2017574.5+9.50+1.68%568.5575238,519
20 Apr 2017565-0.50-0.09%560569.543,678
19 Apr 2017565.5+3.00+0.53%560.5565.5187,571
18 Apr 2017562.5+2.50+0.45%56157542,559
13 Apr 2017560-3.50-0.62%5605754,836
12 Apr 2017563.50.000.00%563563.56,554
11 Apr 2017563.5-0.50-0.09%56357557,127
10 Apr 2017564-11.00-1.91%56457350,043
07 Apr 2017575-2.00-0.35%57557953,019
06 Apr 2017577-6.00-1.03%57059029,777
05 Apr 2017583-7.00-1.19%58260016,636
04 Apr 2017590-5.00-0.84%58860289,512
03 Apr 2017595+15.00+2.59%580599.52,050,297
31 Mar 2017580+25.00+4.50%55358051,075
30 Mar 2017555+15.00+2.78%54055855,798
29 Mar 20175400.000.00%540540441
28 Mar 2017540-4.00-0.74%53754013,383
Download more SDL Historical Data

SDL (SDL) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week569.50615.00568.500.00003k833k227k33.505.88%
1 Month561.50615.00553.000.00003k2M212k41.507.39%
3 Months480.00615.00475.000.00004412M121k123.0025.63%
6 Months427.00615.00412.000.0000692M101k176.0041.22%
1 Year412.00615.00377.250.0000692M108k191.0046.36%
3 Years307.25615.00287.500.00002017M151k295.7596.26%
5 Years724.00724.00219.750.00002017M219k-121.00-16.71%
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:30 V: D:20170428 06:29:40