SPESopheon Plc04/20/2018
LAST:

 790.0
CHANGE:
 0.00
OPEN:
795.0
HIGH:
795.0
ASK:
70.0
VOLUME:
18,064
CHANGE(%):
0.00
PREV:
790.0
LOW:
780.0
BID:
60.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/20/18795.0795.0780.0790.018,0640
04/19/18768.5790.0768.5790.034,4740
04/18/18750.0760.0750.0755.015,8390
04/17/18745.0765.0745.0755.036,8820
04/16/18750.0760.0750.0755.02,1020
04/13/18767.0767.0746.0755.016,3740
04/12/18765.0765.0756.0756.012,1610
04/11/18750.0762.8745.0755.07,2950
04/10/18750.0750.0750.0750.09,0760
04/09/18755.0770.0746.0755.08,7470
FUNDAMENTALS
Sector:
Industry:Software
52wk range:256.00 - 790.00
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Sep 12, 1996
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,238-570.78
DJI24,665-830.34
SP5002,693-160.57
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,345-40.29
BDI1,200494.26
HSI28,5943491.23