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% 410.00p 405.00p 420.00p - - - 0 07:30:04
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 23.2 3.0 59.1 6.9 30.18

Sopheon (SPE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 May 2017410.00003+15.00+3.80%395422.4999650,561
23 May 2017395-6.50-1.62%392.50003410.0000345,101
22 May 2017401.5+34.00+9.25%365401.580,963
19 May 2017367.5+7.50+2.08%359.9999637027,287
18 May 2017359.99996-4.00-1.10%347.5366114,540
17 May 2017364-23.50-6.06%364387.539,343
16 May 2017387.5+12.50+3.33%374.99996387.525,594
15 May 2017374.99996-2.50-0.66%374.99996377.5000326,862
12 May 2017377.50003-7.50-1.95%372.538532,328
11 May 2017385-17.50-4.35%377.50003402.534,816
10 May 2017402.5+10.00+2.55%392.50003410.0000344,569
09 May 2017392.50003+28.00+7.68%347.5392.50003176,692
08 May 2017364.5-23.00-5.94%355.5392.50003193,185
05 May 2017387.5-25.00-6.06%380.5412.5159,955
04 May 2017412.5-20.00-4.62%408.50003432.569,213
03 May 2017432.5-7.50-1.70%432.5440.000033,325
02 May 2017440.00003-5.00-1.12%440.000034456,995
28 Apr 20174450.000.00%44544511,564
27 Apr 2017445+13.50+3.13%431.544525,513
26 Apr 2017431.5+1.00+0.23%427.5432.516,669
25 Apr 2017430.5-3.50-0.81%43043411,339
Download more Sopheon Historical Data

Sopheon (SPE) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week364422.5347.50.000027k115k64k4612.64%
1 Month431.5445347.50.00003k193k61k-21.5-4.98%
3 Months491512.5347.50.00003k193k46k-81-16.50%
6 Months293512.5292.50.00003k193k38k11739.93%
1 Year91.5512.588.50.00000456k38k318.5348.09%
3 Years76.5512.521.5000010.00000456k17k333.5435.95%
5 Years42,50075,0005.1250.0000016B94M-42,090-99.04%
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:20170525 06:56:31