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
  -110.00p -23.91% 350.00p 346.50p 359.00p 377.00p 333.00p 377.00p 3,606,581 15:46:38
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 289.9 -15.8 -22.3 - 287.92

SDL (SDL) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
14 Dec 2017460-6.25-1.34%460467.752,703
13 Dec 2017466.25-3.75-0.80%462474.757,420
12 Dec 2017469.99996+5.00+1.08%460472.753,126
11 Dec 2017465-5.00-1.06%458.00003474.2534,428
08 Dec 2017469.99996-13.25-2.74%458.00003500.571,000
07 Dec 2017483.25-2.25-0.46%475500.557,570
06 Dec 2017485.5-9.00-1.82%475502.9999618,710
05 Dec 2017494.5+14.50+3.02%480502.9999612,982
04 Dec 2017480+5.00+1.05%474.25489.75115,811
01 Dec 2017475-5.00-1.04%4754806,904
30 Nov 20174800.000.00%475489.2537,096
29 Nov 2017480+12.25+2.62%463490.00003102,371
28 Nov 2017467.75-12.50-2.60%46047529,510
27 Nov 2017480.25003+4.75+1.00%46648514,901
24 Nov 2017475.5-9.50-1.96%475.54804,472
23 Nov 2017485+4.00+0.83%468490.0000318,572
22 Nov 2017481+4.75+1.00%477.54855,484
21 Nov 2017476.25-9.25-1.91%468.25490.0000328,325
20 Nov 2017485.5+3.25+0.67%485.5490.0000337,019
17 Nov 2017482.25+12.25+2.61%47548539,713
16 Nov 2017469.99996-6.25-1.31%469.99996486.7553,733
15 Nov 2017476.25-10.00-2.06%472.00003486.9999666,684
Download more SDL Historical Data

SDL (SDL) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week475.25500.5333468.08733k4M24k-125.25-26.35%
1 Month484.25503333478.36013k4M32k-134.25-27.72%
3 Months465.25560333495.35483k4M50k-115.25-24.77%
6 Months624.5667333563.86743k4M168k-274.5-43.96%
1 Year454.75674.5333563.6016864M169k-104.75-23.03%
3 Years398674.5316.75458.64106917M164k-48-12.06%
5 Years486.5674.5219.75394.70202017M203k-136.5-28.06%
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:30 V: D:20171215 16:02:04