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
  +0.00p +0.00% 482.50p 470.25p 483.00p - - - 1,107 08:05:02
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 289.9 -15.8 -22.3 - 396.46

SDL (SDL) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Oct 2017482.5-6.25-1.28%482.5486.9999610,877
16 Oct 2017488.75+2.75+0.57%488.75490.00003118,835
13 Oct 2017485.99996+8.00+1.67%475485.9999615,998
12 Oct 2017478+8.75+1.86%471.75479.7499614,501
11 Oct 2017469.25-3.75-0.79%467479.74996158,542
10 Oct 2017473.00003+2.50+0.53%473.000034786,853
09 Oct 2017470.49996-3.50-0.74%470.4999647526,045
06 Oct 2017474.00003+1.50+0.32%46848034,227
05 Oct 2017472.50003+1.25+0.27%469.9999648018,620
04 Oct 2017471.25-1.25-0.26%469.99996479.7499611,320
03 Oct 2017472.50003-7.50-1.56%465.2500348043,325
02 Oct 20174800.000.00%46748351,794
29 Sep 2017480-3.00-0.62%469.99996489.75254,894
28 Sep 2017483-4.25-0.87%479.24996487.99996146,279
27 Sep 2017487.25+22.25+4.78%469.99996487.2594,283
26 Sep 2017465+1.75+0.38%460.75469.9999627,934
25 Sep 2017463.24996-4.50-0.96%460465.2500319,010
22 Sep 2017467.75-3.75-0.80%465467.7515,494
21 Sep 2017471.49996+6.50+1.40%458.00003475125,272
20 Sep 20174650.000.00%460468.7539,088
19 Sep 20174650.000.00%458.00003465.7500316,261
18 Sep 20174650.000.00%460469.9999630,726
Download more SDL Historical Data

SDL (SDL) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week470.75490467478.210711k159k64k11.752.50%
1 Month460490458477.49377k255k62k22.54.89%
3 Months659.5659.5445480.37707k2M155k-177-26.84%
6 Months560.5674.5445584.44832k3M241k-78-13.92%
1 Year437674.5412560.7463693M168k45.510.41%
3 Years325674.5316.75454.50126917M168k157.548.46%
5 Years552674.5219.75402.02172017M222k-69.5-12.59%
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:42 V: D:20171018 09:01:15