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:  
470.50p
on 18-08-2017 at 16:15:01
Change:   7.50p fall 1.57 %
Buy:   473.00p
Sell:   470.50p
   
SDL (SDL, SDL.L, LON:SDL) Price Details (LSE MAIN Listed Equity)
Last Trade: Sell 11 at 470.50p Days Range: 470.50 - 495.75p
Day's Volume: 8,779 52wk Range: 415.50 - 670.00p
Last Close: 478.00p Market Capitalisation:* £ 385.81 m
Open: 495.75p VWAP: 475.31p
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
Sell11470.50p1723077205468778Automated Trade16:15:01 - 18/08
Sell72471.50p1723077205467093Automated Trade16:07:12 - 18/08
Buy82476.25p1722458730176910Automated Trade16:27:46 - 17/08
Sell444480.00p1722458730154675Automated Trade12:51:50 - 17/08
Sell79485.25p1722458730147410Automated Trade11:09:23 - 17/08
Buy100481.62p723532463309152256Negotiated Trade -Immediate Publication08:50:41 - 17/08
Time period :  to     Frequency :    
Date Open High Low Close Volume
18 Aug 2017 (Fri) 495.75 495.75 470.50 478.00 8,779
17 Aug 2017 (Thu) 478.75 485.75 470.50 475.25 29,651
16 Aug 2017 (Wed) 484.75 465.25 465.25 465.25 3,050
15 Aug 2017 (Tue) 484.75 485.00 470.00 473.50 3,286
14 Aug 2017 (Mon) 480.00 481.00 470.00 467.00 31,951
11 Aug 2017 (Fri) 471.75 474.00 465.00 475.00 50,314
10 Aug 2017 (Thu) 470.25 473.00 470.25 472.50 13,850
9 Aug 2017 (Wed) 489.75 489.75 472.00 472.25 156,133
8 Aug 2017 (Tue) 477.00 478.00 475.00 475.00 7,494
7 Aug 2017 (Mon) 485.00 490.25 470.00 489.00 4,404
4 Aug 2017 (Fri) 491.00 500.50 485.00 487.00 92,338
3 Aug 2017 (Thu) 494.75 494.75 482.75 479.00 35,386
2 Aug 2017 (Wed) 505.00 510.00 471.00 495.25 135,158
1 Aug 2017 (Tue) 540.00 540.00 491.75 642.50 163,809
31 Jul 2017 (Mon) 655.00 655.00 640.00 642.50 4,008
28 Jul 2017 (Fri) 650.00 650.00 642.50 642.50 1,319
27 Jul 2017 (Thu) 643.50 650.00 642.00 646.00 5,910
21 Jul 2017 (Fri) 665.00 665.00 655.00 661.50 4,890
20 Jul 2017 (Thu) 665.00 665.00 655.00 660.00 11,670

FTSE 100 Latest

ValueChange
7,323.9863.89  % fall
 

SSL