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% 342.50p 335.00p 350.00p 342.50p 342.50p 342.50p 6,678 06:43:13
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 23.2 3.0 59.1 5.8 25.53

Sopheon (SPE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
08 Dec 2017342.5+2.50+0.74%337.5342.526,557
07 Dec 20173400.000.00%3403405,027
06 Dec 2017340-5.00-1.45%335345.0000321,375
05 Dec 2017345.00003-5.00-1.43%345.00003352.54,184
04 Dec 20173500.000.00%342.53507,690
01 Dec 2017350+5.00+1.45%345.0000335011,274
30 Nov 2017345.00003+2.50+0.73%342.5345.0000314,596
29 Nov 2017342.5-12.50-3.52%34035524,300
28 Nov 20173550.000.00%3553557,864
27 Nov 2017355-5.00-1.39%355359.9999621,440
24 Nov 2017359.999960.000.00%359.99996359.9999624,112
23 Nov 2017359.99996-5.00-1.37%359.999963657,271
22 Nov 2017365+5.00+1.39%357.536514,141
21 Nov 2017359.999960.000.00%359.99996359.999969,740
20 Nov 2017359.99996-2.50-0.69%359.99996362.54,729
17 Nov 2017362.50.000.00%362.5362.5331
16 Nov 2017362.50.000.00%362.5362.534,945
15 Nov 2017362.50.000.00%359.99996362.510,198
14 Nov 2017362.5-5.00-1.36%362.5367.52,194
13 Nov 2017367.5+10.00+2.80%357.5367.512,076
Download more Sopheon Historical Data

Sopheon (SPE) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week347.5352.5335342.53294k27k13k-5-1.44%
1 Month357.5367.5335353.351733135k13k-15-4.20%
3 Months390415335374.554226552k16k-47.5-12.18%
6 Months375437.5319.5368.28600159k19k-32.5-8.67%
1 Year321512.5319396.87040193k29k21.56.70%
3 Years37.000002512.532.5281.11460456k20k305.499998825.68%
5 Years60,00075,0005.12560,531.3608016B76M-59,657.5-99.43%
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:20171211 17:08:50