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
  -5.00p -1.00% 495.00p 494.00p 499.00p 500.00p 498.00p 500.00p 55,034 16:35:07
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 287.7 29.9 34.8 14.2 450.77

SDL (SDL) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Aug 2018495-5.00-1.00%49550055,034
16 Aug 2018500+2.00+0.40%49950655,719
15 Aug 20184980.000.00%492504725,992
14 Aug 2018498-11.00-2.16%49851019,879
13 Aug 2018509+7.00+1.39%50451218,399
10 Aug 2018502+2.00+0.40%49851822,259
09 Aug 20185000.000.00%50051418,419
08 Aug 2018500-20.00-3.85%500530116,821
07 Aug 2018520+20.00+4.00%51652470,349
06 Aug 2018500-6.00-1.19%50051875,751
03 Aug 2018506-2.00-0.39%50051818,338
02 Aug 2018508-2.00-0.39%5025105,520
01 Aug 2018510+2.00+0.39%5105104,569
31 Jul 2018508+6.00+1.20%50651049,406
30 Jul 2018502-8.00-1.57%49551215,692
27 Jul 2018510+10.00+2.00%51051814,310
26 Jul 2018500-10.00-1.96%50051813,992
25 Jul 2018510-4.00-0.78%51051811,523
24 Jul 2018514+6.00+1.18%50451811,917
23 Jul 2018508-4.00-0.78%4985186,648
20 Jul 2018512+10.00+1.99%500514291,633
19 Jul 2018502+12.00+2.45%48951072,949
Download more SDL Historical Data

SDL (SDL) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week518518492498.478318k726k168k-23-4.44%
1 Month512530492503.01815k726k78k-17-3.32%
3 Months438530424473.3393607726k71k5713.01%
6 Months437530368448.274231726k55k5813.27%
1 Year495.75560333432.0758314M79k-0.75-0.15%
3 Years399.75674.5316.75459.21433117M161k95.2523.83%
5 Years346.75674.5219.75403.84632017M171k148.2542.75%
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:40 V: D:20180819 21:54:38