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% 375.00p 370.00p 380.00p 375.00p 375.00p 375.00p 3,615 07:49:43
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 23.2 3.0 59.1 6.4 27.95

Sopheon (SPE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Sep 2017374.999960.000.00%374.99996374.999963,615
21 Sep 2017374.99996-15.00-3.85%370389.9999622,531
20 Sep 2017389.999960.000.00%389.99996389.999962,643
19 Sep 2017389.999960.000.00%387.5389.99996265
18 Sep 2017389.999960.000.00%389.99996389.999969,517
15 Sep 2017389.99996-11.50-2.86%389.99996401.526,353
14 Sep 2017401.5-19.00-4.52%395420.535,196
13 Sep 2017420.5-2.00-0.47%420.5422.4999623,801
12 Sep 2017422.49996-4.50-1.05%408.50003437.563,321
11 Sep 2017427+24.50+6.09%402.5432.545,748
08 Sep 2017402.5+17.50+4.55%385402.556,966
07 Sep 2017385+19.00+5.19%366387.531,107
06 Sep 20173660.000.00%3663665,480
05 Sep 2017366+17.50+5.02%35537039,276
04 Sep 2017348.5+8.50+2.50%340350.518,458
01 Sep 20173400.000.00%3403404,063
31 Aug 2017340+11.50+3.50%328.5345.5000352,810
30 Aug 2017328.5-9.00-2.67%322337.531,591
29 Aug 2017337.5-7.50-2.17%337.5345.0000326,163
25 Aug 2017345.00003-17.50-4.83%332.5362.571,517
24 Aug 2017362.5-6.50-1.76%360.50003392.50003159,403
Download more Sopheon Historical Data

Sopheon (SPE) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week401.5401.5370384.487526526k12k-26.5-6.60%
1 Month362.5437.5322379.205126572k30k12.53.45%
3 Months365437.5322364.4975265159k21k102.74%
6 Months490500319.5390.54390193k32k-115-23.47%
1 Year279.5512.5235.5380.33300193k31k95.534.17%
3 Years58.5512.521.500001275.33970456k19k316.5541.03%
5 Years52,50075,0005.12558,996.1914016B88M-52,125-99.29%
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:20170924 15:57:28