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
  +0.00p +0.00% 362.50p 355.00p 370.00p 362.50p 362.50p 362.50p 331 07:56:23
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 23.2 3.0 59.1 6.1 27.02

Sopheon (SPE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Nov 2017362.50.000.00%362.5362.5331
16 Nov 2017362.50.000.00%362.5362.534,945
15 Nov 2017362.50.000.00%359.99996362.510,198
14 Nov 2017362.5-5.00-1.36%362.5367.52,194
13 Nov 2017367.5+10.00+2.80%357.5367.512,076
10 Nov 2017357.5+2.50+0.70%355357.55,600
09 Nov 20173550.000.00%35535522,367
08 Nov 2017355-12.50-3.40%355367.537,743
07 Nov 2017367.5-2.50-0.68%367.537010,509
06 Nov 20173700.000.00%37037011,280
03 Nov 2017370-7.50-1.99%370377.5000316,356
02 Nov 2017377.500030.000.00%377.50003377.500035,818
01 Nov 2017377.500030.000.00%377.50003377.500039,621
31 Oct 2017377.500030.000.00%377.50003377.500031,650
30 Oct 2017377.50003+2.50+0.67%372.5377.500038,814
27 Oct 2017374.999960.000.00%374.99996374.999963,915
26 Oct 2017374.99996+7.50+2.04%362.5374.9999613,754
25 Oct 2017367.5-12.00-3.16%367.5379.57,472
24 Oct 2017379.5-0.50-0.13%379.538021,174
23 Oct 2017380-12.50-3.18%380392.5000333,201
20 Oct 2017392.500030.000.00%392.50003392.5000352,273
19 Oct 2017392.500030.000.00%392.50003402.511,570
18 Oct 2017392.50003-2.50-0.63%392.5000339527,379
Download more Sopheon Historical Data

Sopheon (SPE) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week355367.5355362.99812k35k13k7.52.11%
1 Month392.5392.5355371.83862k52k16k-30-7.64%
3 Months362.5437.5322380.418026572k21k0-
6 Months360437.5319.5373.73400159k23k2.50.69%
1 Year286.5512.5283394.38550193k30k7626.53%
3 Years50.000002512.521.500001280.18000456k20k312.499998625.00%
5 Years47,50075,0005.12559,665.7399016B83M-47,137.5-99.24%
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:43 V: D:20171118 12:27:37