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
  -2.50p -0.79% 312.50p 310.00p 315.00p 315.00p 312.50p 315.00p 4,011.00 12:27:53
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 20.9 1.2 15.5 20.1 23.00

Sopheon (SPE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
02 Dec 2016312.5-2.50-0.79%312.53154,011
01 Dec 20163150.000.00%313.532528,221
30 Nov 2016315+15.00+5.00%30032175,245
29 Nov 2016300+2.50+0.84%297.53007,541
28 Nov 2016297.5+5.00+1.71%292.5299.515,214
25 Nov 2016292.50.000.00%292.5292.53,216
24 Nov 2016292.5-0.50-0.17%292.52932,886
23 Nov 2016293-5.00-1.68%2932987,381
22 Nov 2016298+2.50+0.85%295.530323,359
21 Nov 2016295.5+10.50+3.68%285307.546,414
18 Nov 2016285-2.50-0.87%283286.514,655
17 Nov 2016287.5-15.50-5.12%287.530331,717
16 Nov 2016303+9.50+3.24%293.530922,405
15 Nov 2016293.5+10.00+3.53%283.529441,653
14 Nov 2016283.5+13.50+5.00%270286.543,863
11 Nov 2016270+2.50+0.93%26527018,860
10 Nov 2016267.5+12.50+4.90%25527960,424
09 Nov 2016255+7.50+3.03%24125537,803
08 Nov 2016247.5+8.00+3.34%235.525232,352
07 Nov 2016239.5-8.00-3.23%237.525056,844
04 Nov 2016247.5-5.00-1.98%247.5252.511,995
Download more Sopheon Historical Data

Sopheon (SPE) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week292.50325.00292.50311.51013k75k26k20.006.84%
1 Month252.50325.00235.50282.16543k75k29k60.0023.76%
3 Months287.50332.50230.00285.88473k79k27k25.008.70%
6 Months91.00352.5088.50226.93360456k38k221.50243.41%
1 Year65.00352.5061.50202.32470456k24k247.50380.77%
3 Years85.00352.5021.50167.25980456k11k227.50267.65%
5 Years57,500.0075,000.005.12555,947.84510-43M78M-57,187.50-99.46%
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:41 V: D:20161204 10:13:28