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
  +15.00p +1.67% 915.00p 900.00p 930.00p 915.00p 905.00p 915.00p 9,023 14:00:04
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 28.5 5.1 71.9 12.7 91.66

Sopheon (SPE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 May 2018900-10.00-1.10%90091520,530
23 May 2018910-35.00-3.70%90096046,283
22 May 2018945-37.00-3.77%94599032,362
21 May 2018982-18.00-1.80%982100017,419
18 May 201810000.000.00%985100028,751
17 May 20181000+55.00+5.82%93510001,176,531
16 May 2018945-35.00-3.57%92097536,206
15 May 2018980-20.00-2.00%9751012.561,269
14 May 20181000+30.00+3.09%965101533,324
11 May 2018970+5.00+0.52%96597570,783
10 May 2018965-40.00-3.98%93799059,535
09 May 20181005+40.00+4.15%955101053,937
08 May 2018965+53.00+5.81%91296561,691
04 May 2018912+42.00+4.83%86591543,020
03 May 20188700.000.00%8708700
02 May 2018870-7.00-0.80%87087717,217
01 May 2018877+27.00+3.18%84087726,312
30 Apr 2018850+35.00+4.29%81586529,903
27 Apr 20188150.000.00%81581710,004
26 Apr 2018815-45.00-5.23%81084048,329
25 Apr 2018860-20.00-2.27%83588535,039
Download more Sopheon Historical Data

Sopheon (SPE) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week9901,000900942.812517k46k29k-75-7.58%
1 Month8151,015815980.203310k1M97k10012.27%
3 Months6101,015590864.46012k1M59k30550.00%
6 Months3601,015335731.61429291M43k555154.17%
1 Year412.51,015322610.91362651M33k502.5121.82%
3 Years651,01546413.7295551M29k8501,307.69%
5 Years01,0150386.113901M24k--
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:42 V: D:20180525 18:35:37