Share Name Share Symbol Market Type Share ISIN Share Description
SDL LSE:SDL London Ordinary Share GB0009376368 ORD 1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -8.00p -1.88% 418.00p 426.00p 438.00p 418.00p 418.00p 418.00p 31 16:35:21
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 289.9 -15.8 -22.3 - 344.09

SDL (SDL) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Feb 2018418-8.00-1.88%41841831
22 Feb 2018426.00003+2.00+0.47%426.00003442.000032,033
21 Feb 2018423.99996+8.00+1.92%423.99996442.00003164,047
20 Feb 2018416-4.00-0.95%416441.0000318,729
19 Feb 2018420-10.00-2.33%420442.000033,277
16 Feb 2018430+7.00+1.65%421440.0000346,643
15 Feb 2018422.99996+3.00+0.71%41643136,368
14 Feb 2018420-2.00-0.47%41842021,173
13 Feb 2018421.99996-22.00-4.95%421.9999644929,334
12 Feb 2018444+5.00+1.14%41944926,113
09 Feb 2018438.99996-1.00-0.23%418438.9999633,377
08 Feb 2018440.00003-8.00-1.79%431440.000034,815
07 Feb 2018448+7.00+1.59%43045933,268
06 Feb 2018441.00003-9.00-2.00%4304442,613
05 Feb 2018450-13.00-2.81%44646240,182
02 Feb 2018463-1.00-0.22%455.99996470.9999630,900
01 Feb 2018464+7.00+1.53%454.9999647910,810
31 Jan 2018457.00003-8.00-1.72%454.9999646412,974
30 Jan 20184650.000.00%454.9999647816,452
29 Jan 2018465-6.00-1.27%46548018,976
26 Jan 2018470.99996+1.00+0.21%446470.9999642,538
25 Jan 2018469.99996+8.00+1.73%469.99996470.999969,327
Download more SDL Historical Data

SDL (SDL) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week437442416424.51542k164k47k-19-4.35%
1 Month446480416438.20442k164k30k-28-6.28%
3 Months480503333393.36152k4M155k-62-12.92%
6 Months460.25560333422.55772k4M103k-42.25-9.18%
1 Year487.25674.5333542.42884414M177k-69.25-14.21%
3 Years445674.5316.75454.59226917M172k-27-6.07%
5 Years524674.5219.75391.98722017M206k-106-20.23%
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:20180225 17:59:05