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
21/09/2020 720.00 728.00 700.00 712.00 529,918
18/09/2020 710.00 716.00 690.00 710.00 2,257,354
17/09/2020 720.00 720.00 706.00 706.00 631,963
16/09/2020 714.00 728.00 710.00 710.00 327,602
15/09/2020 726.00 732.00 724.00 726.00 215,885
14/09/2020 720.00 738.00 720.00 730.00 123,604
11/09/2020 730.00 748.00 726.00 730.00 86,524
10/09/2020 766.00 768.00 740.90 744.00 113,180
09/09/2020 760.00 772.00 742.00 742.00 669,413
08/09/2020 742.00 750.80 736.00 746.00 110,288
07/09/2020 746.00 762.00 740.00 744.00 76,350
04/09/2020 776.00 792.00 740.80 750.00 85,851
03/09/2020 790.00 790.00 752.00 756.00 153,362
02/09/2020 788.00 800.00 766.00 768.00 778,589
01/09/2020 758.00 781.51 736.00 772.00 1,101,527
28/08/2020 782.00 843.28 732.00 732.00 128,575
27/08/2020 862.00 870.00 782.00 782.00 1,202,181
26/08/2020 604.00 604.00 586.00 598.00 8,363
25/08/2020 610.00 610.00 586.00 594.00 32,401
24/08/2020 610.00 610.00 598.00 598.00 6,834
21/08/2020 568.00 608.00 547.10 602.00 31,571
20/08/2020 598.00 598.00 562.00 584.00 16,819
19/08/2020 606.00 606.00 580.00 580.00 27,346
18/08/2020 610.00 610.00 592.00 604.00 80,337
17/08/2020 630.00 642.00 610.00 610.00 407,506
14/08/2020 620.00 658.00 620.00 626.00 222,948
13/08/2020 594.00 650.00 581.40 648.00 435,783
12/08/2020 578.00 605.17 572.00 598.00 250,525
11/08/2020 479.00 580.00 469.82 556.00 147,876
10/08/2020 472.00 472.35 456.00 467.00 61,938

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