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
  -1.50p -0.31% 482.50p 480.00p 485.00p 484.00p 482.50p 484.00p 14,986.00 09:00:47
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 20.9 1.2 15.5 31.0 35.52

Sopheon (SPE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Feb 2017482.5-1.50-0.31%482.548414,986
23 Feb 2017484+4.00+0.83%482.5494.532,383
22 Feb 2017480+2.50+0.52%472.5000348027,218
21 Feb 2017477.5+12.50+2.69%465482.532,259
20 Feb 2017465+7.50+1.64%457.500034659,789
17 Feb 2017457.50003-1.00-0.22%457.50003458.58,634
16 Feb 2017458.5-9.00-1.93%458.5467.525,095
15 Feb 2017467.5-1.50-0.32%463.547925,002
14 Feb 2017469+10.00+2.18%447.5472.5000354,068
13 Feb 2017459+29.00+6.74%43045950,949
10 Feb 2017430+7.50+1.78%422.4999743544,329
09 Feb 2017422.49997+16.50+4.06%405.99997425.0000339,366
08 Feb 2017405.99997+6.00+1.50%400411.537,037
07 Feb 2017400-27.50-6.43%397.5427.559,118
06 Feb 2017427.50.000.00%422.49997427.54,366
03 Feb 2017427.5-5.00-1.16%423.4999744653,220
02 Feb 2017432.5+30.50+7.59%402432.550,980
01 Feb 2017402+4.50+1.13%392.50003410.0000351,143
31 Jan 2017397.5+15.00+3.92%387.540579,245
30 Jan 2017382.5+46.00+13.67%359.99997392.50003121,623
27 Jan 2017336.50.000.00%336.5336.52,523
26 Jan 2017336.50.000.00%336.5336.54,362
Download more Sopheon Historical Data

Sopheon (SPE) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week458.50494.500.000.00009k32k22k24.005.23%
1 Month336.50494.500.000.00003k122k40k146.0043.39%
3 Months315.00494.500.000.00003k123k32k167.5053.17%
6 Months280.00494.500.000.00003k136k34k202.5072.32%
1 Year64.50494.500.000.00000456k31k418.00648.06%
3 Years0.00494.500.000.00000456k13k--
5 Years0.00494.500.000.00000456k8k--
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:34 V: D:20170226 07:40:41