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
  -5.25p -1.08% 482.00p 477.00p 490.00p 488.75p 477.25p 477.25p 1,877.00 16:35:12
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 266.9 -25.2 -37.9 - 392.66

SDL (SDL) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
27 Feb 2017482-5.25-1.08%477.25488.751,877
24 Feb 2017487.25-0.25-0.05%487.25487.2590,044
23 Feb 2017487.49997+4.00+0.83%485488.50003227,733
22 Feb 2017483.5-2.75-0.57%483.5483.52,848
21 Feb 2017486.25+4.75+0.99%486.25490.000032,235
20 Feb 2017481.5-1.75-0.36%478488.7571,463
17 Feb 2017483.25+3.25+0.68%483.25490.000032,233
16 Feb 20174800.000.00%47848022,652
15 Feb 2017480-5.25-1.08%477482103,658
14 Feb 2017485.25+4.00+0.83%485.25490.00003306,302
13 Feb 2017481.25003+1.25+0.26%481.25003486.9999730,835
10 Feb 2017480-0.38-0.08%47748014,110
09 Feb 2017480.375+0.12+0.03%477480.375652
08 Feb 2017480.25003-1.25-0.26%478.24997480.250031,152,475
07 Feb 2017481.5-2.25-0.47%48048523,741
06 Feb 2017483.75+6.25+1.31%481485.9999719,322
03 Feb 2017477.5+2.00+0.42%4754801,623
02 Feb 2017475.5-17.00-3.45%475490.2523,072
01 Feb 2017492.5+3.50+0.72%487.99997498410,172
31 Jan 2017489.00003-0.50-0.10%489.00003489.000036,154
30 Jan 2017489.50003-0.50-0.10%488.25499.51,429,837
Download more SDL Historical Data

SDL (SDL) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week478.00490.00477.250.00002k228k79k4.000.84%
1 Month495.50499.50475.000.00006521M197k-13.50-2.72%
3 Months415.00500.00415.000.0000861M117k67.0016.14%
6 Months452.25500.00412.000.0000692M113k29.756.58%
1 Year430.00500.00377.250.0000694M119k52.0012.09%
3 Years373.75500.00287.500.00002017M153k108.2528.96%
5 Years752.00755.00219.750.00002017M218k-270.00-35.90%
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:35 V: D:20170228 03:32:49