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
  -26.00p -2.56% 989.00p 978.00p 1,000.00p 1,022.50p 989.00p 1,005.00p 25,868 15:55:15
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 28.5 5.1 71.9 13.8 100.20

Sopheon (SPE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Oct 20181015+20.00+2.01%995101517,753
16 Oct 2018995+10.00+1.02%9759958,778
15 Oct 2018985+45.00+4.79%945100571,406
12 Oct 2018940+24.00+2.62%92095027,839
11 Oct 2018916-58.00-5.95%90097060,144
10 Oct 2018974+5.00+0.52%9659749,004
09 Oct 2018969-38.50-3.82%969101147,576
08 Oct 20181007.5+99.50+10.96%9401012.599,720
05 Oct 2018908+11.00+1.23%89790815,189
04 Oct 2018897-10.00-1.10%89691012,897
03 Oct 2018907-11.00-1.20%90793012,022
02 Oct 2018918-7.00-0.76%9179308,263
01 Oct 20189250.000.00%9059256,351
28 Sep 2018925+1.00+0.11%9059259,787
27 Sep 20189240.000.00%9249255,097
26 Sep 20189240.000.00%9249256,782
25 Sep 2018924-9.00-0.96%9249454,409
24 Sep 20189330.000.00%9299342,770
21 Sep 2018933-7.00-0.74%9259354,226
20 Sep 2018940+5.00+0.53%9259552,114
19 Sep 2018935-12.00-1.27%9359479,214
18 Sep 2018947+5.00+0.53%9429554,788
Download more Sopheon Historical Data

Sopheon (SPE) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week9691,022.5900959.27759k71k37k202.06%
1 Month9351,022.5896962.74852k100k22k545.78%
3 Months8801,022.5840950.91672k136k19k10912.39%
6 Months7551,022.5725927.55312k1M37k23430.99%
1 Year402.51,022.5335766.27713311M33k586.5145.71%
3 Years90.51,022.561482.3076551M31k898.5992.82%
5 Years98.251,022.521.500001446.219001M25k890.75906.62%
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:43 V: D:20181018 17:15:15