Share Name Share Symbol Market Type Share ISIN Share Description
Sopheon LSE:SPE London Ordinary Share GB00BSZM1369 ORD 20P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +7.50p +2.07% 370.00p 365.00p 375.00p 380.00p 370.00p 372.50p 11,193 11:31:43
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 23.2 3.0 59.1 6.3 27.58

Sopheon (SPE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
28 Jun 2017362.5+2.50+0.69%359.99996362.514,001
27 Jun 2017359.99996-13.50-3.61%354376.5000350,731
26 Jun 2017373.5+5.00+1.36%368.5373.530,654
23 Jun 2017368.5+11.00+3.08%359.99996368.50
22 Jun 2017357.5+11.00+3.17%346.5359.999960
21 Jun 2017346.5+4.00+1.17%342.5346.50
20 Jun 2017342.5-1.00-0.29%327.5343.50
19 Jun 2017343.5-17.50-4.85%319.5361.000030
16 Jun 2017361.000030.000.00%361.00003361.0000319,985
15 Jun 2017361.00003-8.50-2.30%352369.538,923
14 Jun 2017369.5-4.00-1.07%369.5373.515,904
13 Jun 2017373.5+3.50+0.95%368.5373.9999616,327
12 Jun 2017370-5.00-1.33%370374.9999634,731
09 Jun 2017374.99996-5.00-1.32%356.538269,723
08 Jun 2017380+17.50+4.83%361.00003385141,567
07 Jun 2017362.5-3.50-0.96%357.536676,256
06 Jun 2017366-11.50-3.05%362.5377.5000329,793
05 Jun 2017377.50003+7.50+2.03%37038530,073
02 Jun 2017370-17.50-4.52%367.5387.533,452
01 Jun 2017387.5-7.50-1.90%382.539536,347
31 May 2017395-20.00-4.82%389.99996417.529,189
30 May 2017415+2.50+0.61%412.541517,574
Download more Sopheon Historical Data

Sopheon (SPE) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week346.5380346.50.0000051k19k23.56.78%
1 Month395395319.50.00000142k32k-25-6.33%
3 Months452.5465319.50.00000193k40k-82.5-18.23%
6 Months347.5512.53190.00000193k38k22.56.47%
1 Year120.5512.51200.00000246k37k249.5207.05%
3 Years72.5512.521.5000010.00000456k18k297.5410.34%
5 Years42,50075,0005.1250.0000016B92M-42,130-99.13%
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:34 V: D:20170629 14:24:53