SDL Share Price (SDL) - Buy SDL Shares

View your Watch List Add SDL to your Watch List
Time period:    Moving average:     Compare to: 
SDL (SDL) share price history chart
Current Price:  
601.00p
on 28-04-2017 at 16:37:07
Change:   2.00p fall 0.33 %
Buy:   602.00p
Sell:   597.00p
   
SDL (SDL, SDL.L, LON:SDL) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 1,377 at 601.00p Days Range: 595.50 - 606.50p
Day's Volume: 48,727 52wk Range: 383.50 - 606.50p
Last Close: 601.00p Market Capitalisation:* £ 492.82 m
Open: 603.00p VWAP: 601.46p
ISIN: GB0009376368 Shares in Issue: 82.00 m
Sector:  Software & Computer Services    Listed in:  UK All SharesUK Small CapUK Technology 100UK technology All Shares
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy1377601.00p1653807972934333Uncrossing Trade16:35:29 - 28/04
Buy68602.00p1653807972898002Automated Trade13:04:48 - 28/04
Sell288603.00p1653189497642520Uncrossing Trade16:35:25 - 27/04
Buy1610.00p1653189497637458Automated Trade16:29:32 - 27/04
Buy13610.00p1653189497637177Automated Trade16:29:18 - 27/04
Buy401603.50p1653189497636269Automated Trade16:27:47 - 27/04
Time period :  to     Frequency :    
Date Open High Low Close Volume
28 Apr 2017 (Fri) 603.00 606.50 595.50 601.00 48,727
27 Apr 2017 (Thu) 615.00 615.00 603.00 603.00 37,144
26 Apr 2017 (Wed) 592.00 613.00 581.50 603.50 828,483
25 Apr 2017 (Tue) 580.00 588.50 573.50 583.00 16,275
24 Apr 2017 (Mon) 577.00 580.00 573.00 575.00 2,840
21 Apr 2017 (Fri) 569.50 575.00 560.00 574.50 238,519
20 Apr 2017 (Thu) 560.00 569.50 558.00 565.00 43,678
19 Apr 2017 (Wed) 560.50 566.85 560.50 565.50 187,571
18 Apr 2017 (Tue) 575.00 575.00 561.00 562.50 42,559
17 Apr 2017 (Mon) 575.00 575.00 560.00 560.00 4,836
14 Apr 2017 (Fri) 575.00 575.00 560.00 560.00 4,836
13 Apr 2017 (Thu) 575.00 575.00 560.00 560.00 4,836
12 Apr 2017 (Wed) 563.00 567.24 559.48 563.50 6,554
11 Apr 2017 (Tue) 575.00 575.00 563.00 563.50 57,127
10 Apr 2017 (Mon) 571.00 578.38 564.00 564.00 50,043
7 Apr 2017 (Fri) 575.00 579.00 575.00 575.00 53,019
6 Apr 2017 (Thu) 590.00 591.60 570.00 577.00 29,777
5 Apr 2017 (Wed) 600.00 600.00 582.00 583.00 16,522
4 Apr 2017 (Tue) 602.00 602.00 588.00 590.00 90,512
3 Apr 2017 (Mon) 580.00 601.69 580.00 595.00 2,063,433
31 Mar 2017 (Fri) 561.50 580.00 552.50 580.00 61,169
30 Mar 2017 (Thu) 540.00 558.00 538.80 555.00 55,798

FTSE 100 Latest

ValueChange
7,203.9433.23  % fall
 

SSL