livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

SDL - (SDL) share price history


SDL share priceSDL share price tradesSDL Fundamentals watchlistADD to watchlist
SDL - (SDL) share price history
Date Open High Low Close Volume
19/11/2019 562.40 576.00 562.40 572.00 1,910
18/11/2019 578.00 579.75 555.08 572.00 13,279
15/11/2019 557.30 580.00 548.00 580.00 31,508
14/11/2019 545.65 560.00 545.65 554.00 139,351
13/11/2019 542.00 552.00 530.00 546.00 11,225
12/11/2019 550.00 560.00 534.00 534.00 26,116
11/11/2019 541.96 558.00 540.00 554.00 35,843
08/11/2019 532.22 550.00 532.00 550.00 32,496
07/11/2019 538.06 538.06 535.00 535.00 50,019
06/11/2019 525.24 544.00 522.00 536.00 105,709
05/11/2019 544.00 550.00 533.08 536.00 7,489
04/11/2019 512.00 550.00 504.70 546.00 20,728
01/11/2019 528.00 530.00 512.00 512.00 14,398
31/10/2019 524.00 530.00 513.70 530.00 10,179
30/10/2019 540.00 548.00 500.45 514.00 48,393
29/10/2019 546.00 546.00 520.00 520.00 11,081
28/10/2019 536.00 558.00 528.00 534.00 9,716
25/10/2019 540.00 556.00 540.00 544.00 577,214
24/10/2019 560.00 560.00 534.15 548.00 18,686
23/10/2019 556.00 560.00 536.00 552.00 176,489
22/10/2019 542.00 550.00 528.00 538.00 68,539
21/10/2019 532.00 540.00 532.00 534.00 12,408
18/10/2019 534.00 540.00 523.60 538.00 356,207
17/10/2019 520.00 536.00 516.00 534.00 601,189
16/10/2019 520.00 522.00 508.00 508.00 6,833
15/10/2019 504.00 520.00 504.00 512.00 25,713
14/10/2019 522.00 522.00 514.00 514.00 37,585
11/10/2019 522.00 522.00 516.00 520.00 20,853
10/10/2019 522.00 524.00 512.00 516.00 37,332
09/10/2019 522.00 528.00 502.00 512.00 30,660

SDL - (SDL) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices