UK markets closed
NIKKEI 225
38,179.46 -49.65 (-0.13%) HANG SENG
19,115.06 +151.38 (+0.80%) CRUDE OIL
79.09 +0.83 (+1.06%) GOLD FUTURES
2,342.60 -32.40 (-1.36%) DOW
39,461.57 -51.27 (-0.13%) Bitcoin GBP
49,956.87 +1,032.45 (+2.11%)
Sinosoft Technology PLC (SFT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 06:39PM BST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 18.00 | 18.96 | 17.55 | 18.00 | 18.00 | 309,204 |
| 09 May 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 08 May 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 07 May 2024 | 18.00 | 18.00 | 17.50 | 18.00 | 18.00 | 86,505 |
| 03 May 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 02 May 2024 | 18.00 | 19.00 | 17.10 | 18.00 | 18.00 | 8,971 |
| 01 May 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 30 Apr 2024 | 18.00 | 18.96 | 17.25 | 18.00 | 18.00 | 23,935,676 |
| 29 Apr 2024 | 18.00 | 18.50 | 17.10 | 18.00 | 18.00 | 16,496 |
| 26 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 25 Apr 2024 | 18.00 | 18.50 | 18.50 | 18.00 | 18.00 | 10,567 |
| 24 Apr 2024 | 19.00 | 18.00 | 17.00 | 17.00 | 17.00 | 625,640 |
| 23 Apr 2024 | 19.00 | 19.75 | 18.20 | 18.20 | 18.20 | 309,072 |
| 22 Apr 2024 | 19.00 | 19.75 | 19.75 | 19.00 | 19.00 | 6,050 |
| 19 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 18 Apr 2024 | 18.50 | 18.80 | 18.80 | 19.00 | 19.00 | 12,000 |
| 17 Apr 2024 | 18.50 | 18.10 | 18.10 | 18.50 | 18.50 | 7,962 |
| 16 Apr 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 15 Apr 2024 | 18.50 | 18.80 | 18.00 | 18.50 | 18.50 | 200,622 |
| 12 Apr 2024 | 18.50 | 19.00 | 18.20 | 18.50 | 18.50 | 64,064 |
| 11 Apr 2024 | 19.50 | 20.10 | 18.00 | 18.00 | 18.00 | 546,138 |
| 10 Apr 2024 | 19.50 | 20.25 | 17.75 | 19.50 | 19.50 | 199,424 |
| 09 Apr 2024 | 19.50 | 21.00 | 18.30 | 19.50 | 19.50 | 231,894 |
| 08 Apr 2024 | 19.50 | 20.25 | 18.30 | 18.30 | 18.30 | 131,456 |
| 05 Apr 2024 | 19.50 | 20.25 | 18.60 | 19.50 | 19.50 | 98,687 |
| 04 Apr 2024 | 19.00 | 20.00 | 19.10 | 19.50 | 19.50 | 50,000 |
| 03 Apr 2024 | 18.50 | 20.00 | 18.20 | 19.00 | 19.00 | 396,835 |
| 02 Apr 2024 | 18.00 | 19.50 | 19.00 | 19.00 | 19.00 | 211,919 |
| 28 Mar 2024 | 18.00 | 19.00 | 17.55 | 18.00 | 18.00 | 64,036 |
| 27 Mar 2024 | 17.00 | 18.90 | 16.00 | 18.00 | 18.00 | 283,040 |
| 26 Mar 2024 | 16.00 | 17.00 | 16.20 | 17.00 | 17.00 | 57,660 |
| 25 Mar 2024 | 16.00 | 15.95 | 15.95 | 16.00 | 16.00 | 70,000 |
| 22 Mar 2024 | 16.00 | 16.00 | 15.20 | 16.00 | 16.00 | 78,590 |
| 21 Mar 2024 | 16.00 | 15.95 | 15.95 | 16.00 | 16.00 | 47,000 |
| 20 Mar 2024 | 15.50 | 15.50 | 15.05 | 16.00 | 16.00 | 100,000 |
| 19 Mar 2024 | 15.25 | 15.05 | 14.50 | 15.50 | 15.50 | 171,688 |
| 18 Mar 2024 | 15.25 | 15.00 | 15.00 | 15.25 | 15.25 | 250,000 |
| 15 Mar 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 14 Mar 2024 | 15.25 | 14.90 | 14.63 | 15.25 | 15.25 | 120,000 |
| 13 Mar 2024 | 15.25 | 14.63 | 14.63 | 15.25 | 15.25 | 272 |
| 12 Mar 2024 | 14.75 | 15.00 | 14.75 | 15.25 | 15.25 | 195,721 |
| 11 Mar 2024 | 15.00 | 15.68 | 14.50 | 14.75 | 14.75 | 351,376 |
| 08 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 07 Mar 2024 | 15.00 | 15.60 | 15.60 | 15.00 | 15.00 | 96,153 |
| 06 Mar 2024 | 15.00 | 15.60 | 14.20 | 15.00 | 15.00 | 70,019 |
| 05 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 04 Mar 2024 | 15.00 | 14.20 | 14.20 | 15.00 | 15.00 | 1,000 |
| 01 Mar 2024 | 15.00 | 15.60 | 15.60 | 15.00 | 15.00 | 6,372 |
| 29 Feb 2024 | 15.00 | 16.00 | 14.00 | 15.00 | 15.00 | 83,013 |
| 28 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 40,000 |
| 27 Feb 2024 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 250,004 |
| 26 Feb 2024 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 210,322 |
| 23 Feb 2024 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 226,993 |
| 22 Feb 2024 | 0.15 | 0.16 | 0.16 | 0.15 | 0.15 | 14 |
| 21 Feb 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 60,000 |
| 20 Feb 2024 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 31,883 |
| 19 Feb 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 119 |
| 16 Feb 2024 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 20,987 |
| 15 Feb 2024 | 0.15 | 0.14 | 0.14 | 0.15 | 0.15 | 50,000 |
| 14 Feb 2024 | 0.15 | 0.16 | 0.16 | 0.15 | 0.15 | 23,139 |
| 13 Feb 2024 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 76,708 |
| 12 Feb 2024 | 0.15 | 0.16 | 0.16 | 0.15 | 0.15 | 158 |
| 09 Feb 2024 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 51,582 |
| 08 Feb 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - |
| 07 Feb 2024 | 0.15 | 0.16 | 0.16 | 0.15 | 0.15 | 796 |
| 06 Feb 2024 | 0.15 | 0.16 | 0.16 | 0.15 | 0.15 | 11,038 |
| 05 Feb 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - |
| 02 Feb 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - |
| 01 Feb 2024 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 73,750 |
| 31 Jan 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - |
| 30 Jan 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 178,701 |
| 29 Jan 2024 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 120,000 |
| 26 Jan 2024 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 201,425 |
| 25 Jan 2024 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 367,729 |
| 24 Jan 2024 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 23,925 |
| 23 Jan 2024 | 0.14 | 0.15 | 0.15 | 0.14 | 0.14 | 3,333 |
| 22 Jan 2024 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 155,987 |
| 19 Jan 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| 18 Jan 2024 | 0.14 | 0.13 | 0.12 | 0.14 | 0.14 | 316,500 |
| 17 Jan 2024 | 0.14 | 0.13 | 0.13 | 0.13 | 0.13 | 177,000 |
| 16 Jan 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| 15 Jan 2024 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 73,808 |
| 12 Jan 2024 | 0.14 | 0.13 | 0.13 | 0.14 | 0.14 | 153,455 |
| 11 Jan 2024 | 0.14 | 0.13 | 0.13 | 0.14 | 0.14 | 12,000 |
| 10 Jan 2024 | 0.14 | 0.13 | 0.13 | 0.14 | 0.14 | 185 |
| 09 Jan 2024 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 5,627 |
| 08 Jan 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| 05 Jan 2024 | 0.14 | 0.13 | 0.13 | 0.14 | 0.14 | 20,000 |
| 04 Jan 2024 | 0.14 | 0.13 | 0.13 | 0.14 | 0.14 | 7,390 |
| 03 Jan 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| 02 Jan 2024 | 0.14 | 0.13 | 0.13 | 0.14 | 0.14 | 87,146 |
| 29 Dec 2023 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 18,830 |
| 28 Dec 2023 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 20,000 |
| 27 Dec 2023 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 272,557 |
| 22 Dec 2023 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 277,071 |
| 21 Dec 2023 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 321,279 |
| 20 Dec 2023 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 574,000 |
| 19 Dec 2023 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 228,000 |
| 18 Dec 2023 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2,084 |
| 15 Dec 2023 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.