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
  +20.00p +4.35% 480.00p 470.00p 490.00p 480.00p 460.00p 460.00p 16,649 13:38:43
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 23.2 3.0 59.1 8.1 48.00

Sopheon (SPE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Jan 2018460-7.50-1.60%460467.510,399
18 Jan 2018467.5-12.50-2.60%46548050,286
17 Jan 2018480-5.00-1.03%48048025,264
16 Jan 2018485-15.00-3.00%480492.520,863
15 Jan 2018500+25.00+5.26%470.9999650040,597
12 Jan 2018475+2.50+0.53%462.547526,781
11 Jan 2018472.50003+27.50+6.18%441.50003472.5000370,227
10 Jan 2018445-5.00-1.11%44445011,114
09 Jan 20184500.000.00%44545013,337
08 Jan 2018450-5.00-1.10%442.545012,756
05 Jan 2018454.99996-17.50-3.70%450472.5000360,245
04 Jan 2018472.50003+110.50+30.52%382.5472.50003162,639
03 Jan 2018362.000030.000.00%357.5362.000039,033
02 Jan 2018362.00003+2.00+0.56%359.99996362.0000312,894
29 Dec 2017359.99996+8.00+2.27%352359.9999612,226
28 Dec 20173520.000.00%3523528,514
27 Dec 2017352+9.50+2.77%342.53529,840
22 Dec 2017342.5-2.50-0.72%342.5345.00003929
Download more Sopheon Historical Data

Sopheon (SPE) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week475500460480.540710k50k29k51.05%
1 Month342.5500342.5460.46309k163k33k137.540.15%
3 Months372.5500335410.8648331163k19k107.528.86%
6 Months342.5500322388.9582265163k21k137.540.15%
1 Year342.5512.5319.5406.78670193k29k137.540.15%
3 Years42.5512.532.5288.27710456k21k437.51,029.41%
5 Years67,50075,0005.12560,246.7346016B72M-67,020-99.29%
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:20180122 14:27:09