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% 392.50p 390.00p 395.00p 392.50p 392.50p 392.50p 52,273 07:56:10
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 23.2 3.0 59.1 6.6 29.25

Sopheon (SPE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Oct 2017392.500030.000.00%392.50003392.5000352,273
19 Oct 2017392.500030.000.00%392.50003402.511,570
18 Oct 2017392.50003-2.50-0.63%392.5000339527,379
17 Oct 2017395-7.50-1.86%395402.511,202
16 Oct 2017402.5-5.00-1.23%402.5407.499963,330
13 Oct 2017407.49996-2.50-0.61%407.49996410.000038,348
12 Oct 2017410.00003+15.00+3.80%39541539,293
11 Oct 2017395+1.00+0.25%389.9999639517,773
10 Oct 2017394.00003-16.00-3.90%394.00003410.0000322,120
09 Oct 2017410.00003+2.50+0.61%407.49996410.0000310,647
06 Oct 2017407.49996+22.50+5.84%385407.4999633,596
05 Oct 20173850.000.00%38538533,375
04 Oct 2017385-2.00-0.52%38538716,260
03 Oct 2017387+14.50+3.89%372.5387.511,883
02 Oct 2017372.5+7.50+2.05%365372.516,289
29 Sep 2017365-10.00-2.67%355374.9999640,527
28 Sep 2017374.99996-5.00-1.32%374.999963803,050
27 Sep 2017380-2.50-0.65%380382.510,024
26 Sep 2017382.5+5.00+1.32%380382.539,019
25 Sep 2017377.50003+2.50+0.67%372.5377.5000310,967
22 Sep 2017374.999960.000.00%374.99996374.999963,615
Download more Sopheon Historical Data

Sopheon (SPE) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week410410392.5395.51683k52k12k-17.5-4.27%
1 Month375415355389.71153k52k19k17.54.67%
3 Months354437.5322373.5800265159k23k38.510.88%
6 Months432.5445319.5377.54140193k28k-40-9.25%
1 Year290512.5235.5384.97830193k31k102.535.34%
3 Years50.000002512.521.500001278.19890456k20k342.499998685.00%
5 Years47,50075,0005.12559,523.1369016B84M-47,107.5-99.17%
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:33 V: D:20171022 15:39:46