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
  -10.00p -2.00% 490.00p 485.00p 495.00p 500.00p 480.00p 500.00p 30,705.00 13:50:45
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 23.2 3.0 59.1 8.3 36.07

Sopheon (SPE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Mar 2017500+12.50+2.56%487.4999750032,467
23 Mar 2017487.49997+12.50+2.63%469.99997502.49997148,119
22 Mar 2017475-10.00-2.06%469.548527,726
21 Mar 2017485+27.50+6.01%455.99997487.4999763,132
20 Mar 2017457.50003-12.50-2.66%457.50003469.9999746,689
17 Mar 2017469.99997-8.50-1.78%469.99997478.523,066
16 Mar 2017478.5-4.00-0.83%478.548125,715
15 Mar 2017482.5-2.50-0.52%4814858,729
14 Mar 2017485+3.00+0.62%4824859,996
13 Mar 2017482+2.00+0.42%48048210,891
10 Mar 20174800.000.00%475.548318,019
09 Mar 2017480-17.50-3.52%47749663,545
08 Mar 2017497.5-2.50-0.50%497.5512.544,610
07 Mar 2017500+12.50+2.56%487.49997502.4999737,645
06 Mar 2017487.49997+2.50+0.52%485487.4999712,835
03 Mar 2017485+5.00+1.04%480485.9999717,219
02 Mar 2017480-11.00-2.24%475.5492.524,939
01 Mar 2017491+18.50+3.92%472.5000349122,544
28 Feb 2017472.50003-22.50-4.55%462.549548,375
27 Feb 2017495+12.50+2.59%482.550060,037
Download more Sopheon Historical Data

Sopheon (SPE) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week470.00502.50456.000.000028k148k64k20.004.26%
1 Month482.50512.50456.000.00009k148k37k7.501.55%
3 Months350.00512.50319.000.00003k148k35k140.0040.00%
6 Months285.00512.50235.500.00003k148k31k205.0071.93%
1 Year89.00512.5085.500.00000456k32k401.00450.56%
3 Years96.00512.5021.5000010.00000456k14k394.00410.42%
5 Years52,500.0075,000.005.1250.0000016B98M-52,010.00-99.07%
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:20170327 16:35:47