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
  +4.25p +0.88% 489.75p 469.00p 489.75p 490.00p 468.25p 490.00p 18,715 15:40:58
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 289.9 -15.8 -22.3 - 402.68

SDL (SDL) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Nov 2017485.5+3.25+0.67%485.5490.0000337,019
17 Nov 2017482.25+12.25+2.61%47548539,713
16 Nov 2017469.99996-6.25-1.31%469.99996486.7553,733
15 Nov 2017476.25-10.00-2.06%472.00003486.9999666,684
14 Nov 2017486.25-13.75-2.75%48351021,215
13 Nov 2017500-20.50-3.94%498.553023,919
10 Nov 2017520.5-5.50-1.05%520544.5136,729
09 Nov 2017526-6.50-1.22%525549.57,399
08 Nov 2017532.5-7.50-1.39%53155019,150
07 Nov 2017540-9.00-1.64%53756020,152
06 Nov 2017549-2.00-0.36%5495604,686
03 Nov 2017551-2.00-0.36%55156053,130
02 Nov 2017553+7.00+1.28%54255777,822
01 Nov 2017546+8.00+1.49%545559.595,170
31 Oct 2017538-3.50-0.65%53354041,948
30 Oct 2017541.5-2.00-0.37%53555733,750
27 Oct 2017543.5-4.50-0.82%540.555526,714
26 Oct 20175480.000.00%54655656,721
25 Oct 2017548+7.00+1.29%535.555540,688
24 Oct 2017541+20.50+3.94%51554555,142
23 Oct 2017520.5+15.50+3.07%510524.540,308
Download more SDL Historical Data

SDL (SDL) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week510510468.25478.342921k67k44k-20.25-3.97%
1 Month520560468.25524.38825k137k46k-30.25-5.82%
3 Months458560445484.73605k490k64k31.756.93%
6 Months600674.5445578.68253k3M203k-110.25-18.38%
1 Year435674.5412562.5003863M169k54.7512.59%
3 Years385674.5316.75458.24896917M164k104.7527.21%
5 Years438.6674.5219.75396.66072017M209k51.1511.66%
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:40 V: D:20171121 16:04:38