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
  -3.75p -0.80% 467.75p 465.00p 475.00p 465.50p 465.00p 465.25p 15,494 16:35:14
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 289.9 -15.8 -22.3 - 384.34

SDL (SDL) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Sep 2017467.75-3.75-0.80%465467.7515,494
21 Sep 2017471.49996+6.50+1.40%458.00003475125,272
20 Sep 20174650.000.00%460468.7539,088
19 Sep 20174650.000.00%458.00003465.7500316,261
18 Sep 20174650.000.00%460469.9999630,726
15 Sep 20174650.000.00%462.24996470.4999663,450
14 Sep 2017465+1.50+0.32%460470.7554,441
13 Sep 2017463.5-3.75-0.80%456.50003466.5120,147
12 Sep 2017467.25+2.75+0.59%455.25472.50003188,225
11 Sep 2017464.5+7.25+1.59%454.99996469.9999630,186
08 Sep 2017457.25-2.00-0.44%457.00003464.7500311,757
07 Sep 2017459.25-1.75-0.38%454.99996464.2500310,421
06 Sep 2017461+6.50+1.43%445464.7500366,083
05 Sep 2017454.49996+4.50+1.00%447458.7560,240
04 Sep 2017450+1.50+0.33%44646030,293
01 Sep 2017448.5-3.75-0.83%447458.0000325,314
31 Aug 2017452.25-2.25-0.50%447452.75490,116
30 Aug 2017454.49996+4.50+1.00%449454.4999610,489
29 Aug 2017450-10.00-2.17%448.25003460.2550,346
25 Aug 2017460-7.25-1.55%458.0000346322,809
24 Aug 2017467.25+5.00+1.08%460473.2539,030
23 Aug 2017462.24996-17.25-3.60%462473.25176,414
Download more SDL Historical Data

SDL (SDL) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week462.25475458467.963216k125k55k5.51.19%
1 Month460.25475445459.393010k490k76k7.51.63%
3 Months610667445574.34115k3M312k-142.25-23.32%
6 Months548674.5445588.44494413M256k-80.25-14.64%
1 Year463.25674.5412560.7779693M167k4.50.97%
3 Years346674.5308453.65286917M167k121.7535.19%
5 Years667.5674.5219.75410.10692017M232k-199.75-29.93%
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:20170923 23:47:47