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
  +0.00p +0.00% 630.00p 620.00p 640.00p 630.00p 628.00p 630.00p 17,319 14:00:03
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 23.2 3.0 59.1 10.7 63.03

Sopheon (SPE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Feb 2018630+5.00+0.80%62563534,750
20 Feb 2018625+15.00+2.46%61063539,575
19 Feb 2018610-10.00-1.61%61061513,586
16 Feb 2018620+20.00+3.33%59562026,253
15 Feb 2018600-15.00-2.44%59061532,361
14 Feb 2018615+25.00+4.24%59061566,602
13 Feb 2018590+25.00+4.42%57059516,617
12 Feb 20185650.000.00%5655657,260
09 Feb 2018565-15.00-2.59%56058019,645
08 Feb 2018580-15.00-2.52%58059558,041
07 Feb 2018595+35.00+6.25%56059535,750
06 Feb 2018560-15.00-2.61%54556257,043
05 Feb 2018575-20.00-3.36%56859561,881
02 Feb 2018595+25.00+4.39%575618134,556
01 Feb 2018570+7.00+1.24%56058833,046
31 Jan 2018563+3.00+0.54%56057020,564
30 Jan 2018560-14.00-2.44%54957745,084
29 Jan 2018574+81.50+16.55%514580191,980
26 Jan 2018492.5-5.50-1.10%492.550931,867
25 Jan 2018498+23.50+4.95%474.549840,300
24 Jan 2018474.5-22.50-4.53%474.549728,990
23 Jan 2018497+2.00+0.40%489.00003505.5000327,920
22 Jan 2018495+35.00+7.61%46049530,265
Download more Sopheon Historical Data

Sopheon (SPE) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week615635590618.377714k40k29k152.44%
1 Month474.5635474.5579.99457k192k48k155.532.77%
3 Months342.5635335511.1167929192k32k287.583.94%
6 Months385635322450.0652265192k27k24563.64%
1 Year494.5635322428.5591265193k30k135.527.40%
3 Years40.563539307.843240456k26k589.51,455.56%
5 Years06350295.68200456k20k--
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:20180222 22:59:42