1. Share Prices

  2. Software Circle PLC (SFT)

18.00p+0.00 (+0.00%)10 May 2024, 18:39
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Software Circle PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 10, 202418.00p18.96p17.55p18.00p309,204
May 7, 202418.00p18.00p17.50p18.00p86,505
May 2, 202418.00p19.00p17.10p18.00p8,971
Apr 30, 202418.00p18.96p17.25p18.00p23,935,676
Apr 29, 202418.00p18.50p17.10p18.00p16,496
Apr 25, 202418.00p18.50p18.50p18.00p10,567
Apr 24, 202419.00p18.00p17.00p17.00p625,640
Apr 23, 202419.00p19.75p18.20p18.20p309,072
Apr 22, 202419.00p19.75p19.75p19.00p6,050
Apr 18, 202418.50p18.80p18.80p19.00p12,000
Apr 17, 202418.50p18.10p18.10p18.50p7,962
Apr 15, 202418.50p18.80p18.00p18.50p200,622
Apr 12, 202418.50p19.00p18.20p18.50p64,064
Apr 11, 202419.50p20.10p18.00p18.00p546,138
Apr 10, 202419.50p20.25p17.75p19.50p199,424
Apr 9, 202419.50p21.00p18.30p19.50p231,894
Apr 8, 202419.50p20.25p18.30p18.30p131,456
Apr 5, 202419.50p20.25p18.60p19.50p98,687
Apr 4, 202419.00p20.00p19.10p19.50p50,000
Apr 3, 202418.50p20.00p18.20p19.00p396,835
Apr 2, 202418.00p19.50p19.00p19.00p211,919
Mar 28, 202418.00p19.00p17.55p18.00p64,036
Mar 27, 202417.00p18.90p16.00p18.00p283,040
Mar 26, 202416.00p17.00p16.20p17.00p57,660
Mar 25, 202416.00p15.95p15.95p16.00p70,000
Mar 22, 202416.00p16.00p15.20p16.00p78,590
Mar 21, 202416.00p15.95p15.95p16.00p47,000
Mar 20, 202415.50p15.50p15.05p16.00p100,000
Mar 19, 202415.25p15.05p14.50p15.50p171,688
Mar 18, 202415.25p15.00p15.00p15.25p250,000
Mar 14, 202415.25p14.90p14.63p15.25p120,000
Mar 13, 202415.25p14.63p14.63p15.25p272
Mar 12, 202414.75p15.00p14.75p15.25p195,721
Mar 11, 202415.00p15.68p14.50p14.75p351,376
Mar 7, 202415.00p15.60p15.60p15.00p96,153
Mar 6, 202415.00p15.60p14.20p15.00p70,019
Mar 4, 202415.00p14.20p14.20p15.00p1,000
Mar 1, 202415.00p15.60p15.60p15.00p6,372
Feb 29, 202415.00p16.00p14.00p15.00p83,013
Feb 28, 202415.00p15.00p15.00p15.00p40,000
Feb 27, 202415.00p15.68p15.00p15.00p250,004
Feb 26, 202415.00p15.75p14.00p15.00p210,322
Feb 23, 202415.00p16.00p14.90p15.50p226,993
Feb 22, 202415.00p15.60p15.60p15.00p14
Feb 21, 202415.00p15.00p14.90p14.90p60,000
Feb 20, 202415.00p16.00p14.50p15.00p31,883
Feb 19, 202415.00p14.60p14.60p15.00p119
Feb 16, 202415.00p16.00p14.80p15.00p20,987
Feb 15, 202415.00p14.50p14.50p15.00p50,000
Feb 14, 202415.00p15.80p15.80p15.00p23,139
1234
Showing 1 to 50 of 164

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Diploma PLC4,116.005.48
Future PLC875.035.43
Wood Group (John) PLC202.603.47
International Consolidated Airlines Group S.A.185.462.35
Octopus Renewables Infrastructure Trust PLC76.182.26
Harbour Energy PLC306.602.20

Fallers

CompanyPrice% Chg
Hochschild Mining PLC157.44-3.29
Trustpilot Group PLC210.50-3.00
Bae Systems PLC1,352.50-2.98
Ocado Group PLC338.40-2.84
Kier Group PLC140.20-2.77
Babcock International Group PLC507.20-2.74