Software Circle
(SFT)
Sector: n/a
Historic Prices - up to 10 years
|
08/11/2024
|
23.00p
|
23.00p
|
22.00p
|
23.00p
|
95,880
|
|
07/11/2024
|
23.00p
|
23.90p
|
22.00p
|
23.00p
|
149,351
|
|
06/11/2024
|
24.00p
|
24.00p
|
22.25p
|
23.00p
|
25,300
|
|
05/11/2024
|
24.00p
|
25.00p
|
23.30p
|
24.00p
|
115,721
|
|
04/11/2024
|
25.00p
|
25.00p
|
24.40p
|
24.40p
|
153,000
|
|
01/11/2024
|
25.00p
|
25.20p
|
25.00p
|
25.00p
|
5,000
|
|
31/10/2024
|
25.00p
|
26.00p
|
24.00p
|
26.00p
|
10,350
|
|
30/10/2024
|
25.00p
|
25.20p
|
24.02p
|
25.00p
|
96,868
|
|
29/10/2024
|
25.00p
|
25.50p
|
24.30p
|
25.00p
|
46,271
|
|
28/10/2024
|
25.50p
|
26.10p
|
24.00p
|
25.00p
|
67,432
|
|
25/10/2024
|
25.50p
|
26.75p
|
24.70p
|
25.50p
|
104,941
|
|
24/10/2024
|
25.50p
|
26.75p
|
24.40p
|
25.50p
|
112,497
|
|
23/10/2024
|
24.00p
|
26.00p
|
24.00p
|
25.50p
|
220,169
|
|
22/10/2024
|
24.00p
|
24.40p
|
24.00p
|
24.00p
|
0
|
|
21/10/2024
|
24.00p
|
25.00p
|
23.40p
|
24.00p
|
57,619
|
|
18/10/2024
|
24.00p
|
25.00p
|
23.40p
|
24.00p
|
58,588
|
|
17/10/2024
|
24.00p
|
24.75p
|
23.40p
|
24.00p
|
15,218
|
|
16/10/2024
|
23.00p
|
25.00p
|
23.00p
|
24.00p
|
335,785
|
|
15/10/2024
|
22.00p
|
23.80p
|
21.75p
|
23.00p
|
28,624
|
|
14/10/2024
|
22.00p
|
23.00p
|
22.00p
|
22.60p
|
199,130
|
|
11/10/2024
|
22.00p
|
22.96p
|
22.00p
|
22.00p
|
16,600
|
|
10/10/2024
|
22.00p
|
23.00p
|
22.00p
|
22.00p
|
50,222
|
|
09/10/2024
|
22.00p
|
22.50p
|
22.00p
|
22.00p
|
4,270
|
|
08/10/2024
|
22.00p
|
23.00p
|
21.04p
|
22.00p
|
39,481
|
|
07/10/2024
|
22.00p
|
22.60p
|
22.00p
|
22.00p
|
75,471
|
|
04/10/2024
|
22.50p
|
22.50p
|
22.00p
|
22.00p
|
1,435,268
|
|
03/10/2024
|
22.00p
|
22.80p
|
22.00p
|
22.00p
|
4,440,832
|
|
02/10/2024
|
21.50p
|
23.00p
|
20.00p
|
22.00p
|
4,677,741
|
|
01/10/2024
|
20.50p
|
22.00p
|
19.80p
|
21.00p
|
465,296
|
|
30/09/2024
|
21.00p
|
22.00p
|
20.00p
|
20.00p
|
118,940
|
|
27/09/2024
|
21.00p
|
21.40p
|
20.00p
|
21.00p
|
71,236
|
|
26/09/2024
|
21.00p
|
21.00p
|
20.00p
|
21.00p
|
73,966
|
|
25/09/2024
|
20.00p
|
22.00p
|
20.00p
|
21.00p
|
134,772
|
|
24/09/2024
|
19.00p
|
20.00p
|
18.70p
|
20.00p
|
116,011
|
|
23/09/2024
|
18.50p
|
19.00p
|
18.50p
|
19.00p
|
12,300
|
|
20/09/2024
|
18.50p
|
19.00p
|
18.50p
|
19.00p
|
10,000
|
|
19/09/2024
|
18.00p
|
19.00p
|
18.00p
|
18.50p
|
100,000
|
|
18/09/2024
|
18.00p
|
19.00p
|
18.00p
|
18.50p
|
197,081
|
|
17/09/2024
|
18.00p
|
18.90p
|
18.00p
|
18.00p
|
52,000
|
|
16/09/2024
|
18.00p
|
18.60p
|
17.60p
|
18.00p
|
2,943
|
|
13/09/2024
|
18.00p
|
18.65p
|
18.00p
|
18.00p
|
116,552
|
|
12/09/2024
|
18.00p
|
18.70p
|
18.00p
|
18.00p
|
194,969
|
|
11/09/2024
|
18.00p
|
18.65p
|
18.00p
|
18.00p
|
268
|
|
10/09/2024
|
18.00p
|
18.00p
|
18.00p
|
18.00p
|
0
|
|
09/09/2024
|
18.00p
|
19.00p
|
18.00p
|
18.00p
|
191
|
|
06/09/2024
|
18.00p
|
18.00p
|
18.00p
|
18.00p
|
0
|
|
05/09/2024
|
18.50p
|
19.00p
|
18.00p
|
18.00p
|
2,000
|
|
04/09/2024
|
18.50p
|
19.00p
|
18.00p
|
18.50p
|
123,500
|
|
03/09/2024
|
18.50p
|
18.70p
|
18.50p
|
18.50p
|
192,327
|
|
02/09/2024
|
18.50p
|
18.50p
|
18.00p
|
18.50p
|
26,200
|
|
30/08/2024
|
18.50p
|
18.50p
|
18.50p
|
18.50p
|
25,001
|
|
29/08/2024
|
18.50p
|
18.50p
|
18.02p
|
18.50p
|
97,040
|
|
28/08/2024
|
18.50p
|
18.50p
|
18.43p
|
18.50p
|
0
|
|
27/08/2024
|
18.50p
|
18.98p
|
18.40p
|
18.50p
|
63,314
|
|
26/08/2024
|
18.00p
|
18.64p
|
18.00p
|
18.50p
|
0
|
|
23/08/2024
|
18.00p
|
18.64p
|
18.00p
|
18.50p
|
0
|
|
22/08/2024
|
18.00p
|
18.64p
|
18.00p
|
18.50p
|
0
|
|
21/08/2024
|
18.00p
|
18.00p
|
18.00p
|
18.00p
|
0
|
|
20/08/2024
|
18.00p
|
18.78p
|
17.51p
|
18.00p
|
41,882
|
|
19/08/2024
|
18.00p
|
18.78p
|
18.00p
|
18.00p
|
201,443
|
|
16/08/2024
|
18.00p
|
18.78p
|
17.50p
|
18.00p
|
10,060
|
|
15/08/2024
|
18.00p
|
18.00p
|
18.00p
|
18.00p
|
100,000
|
|
14/08/2024
|
18.00p
|
18.00p
|
18.00p
|
18.00p
|
471,600
|
|
13/08/2024
|
18.00p
|
18.20p
|
17.20p
|
18.00p
|
510,862
|
|
12/08/2024
|
18.00p
|
18.40p
|
18.00p
|
18.00p
|
7,470
|
|
09/08/2024
|
18.00p
|
18.00p
|
17.50p
|
18.00p
|
400,000
|
|
08/08/2024
|
18.00p
|
18.00p
|
18.00p
|
18.00p
|
305,935
|
|
07/08/2024
|
18.00p
|
18.68p
|
17.04p
|
18.00p
|
179,890
|
|
06/08/2024
|
18.00p
|
18.00p
|
18.00p
|
18.00p
|
0
|
|
05/08/2024
|
18.50p
|
18.50p
|
17.00p
|
18.00p
|
38,289
|
|
02/08/2024
|
18.50p
|
18.99p
|
18.00p
|
18.50p
|
105,207
|
|
01/08/2024
|
18.00p
|
19.00p
|
18.00p
|
18.50p
|
175,001
|
|
31/07/2024
|
17.00p
|
18.00p
|
17.00p
|
18.00p
|
550,000
|
|
30/07/2024
|
17.00p
|
17.00p
|
17.00p
|
17.00p
|
0
|
|
29/07/2024
|
17.00p
|
17.00p
|
17.00p
|
17.00p
|
0
|
|
26/07/2024
|
17.00p
|
17.36p
|
17.00p
|
17.00p
|
27,705
|
|
25/07/2024
|
17.00p
|
17.00p
|
17.00p
|
17.00p
|
0
|
|
24/07/2024
|
17.00p
|
17.38p
|
17.00p
|
17.00p
|
43,600
|
|
23/07/2024
|
17.00p
|
17.50p
|
16.00p
|
17.00p
|
41,760
|
|
22/07/2024
|
17.50p
|
17.50p
|
17.00p
|
17.00p
|
38,915
|
|
19/07/2024
|
16.50p
|
17.55p
|
15.30p
|
17.50p
|
78,421
|
|
18/07/2024
|
17.50p
|
17.50p
|
17.43p
|
17.50p
|
0
|
|
17/07/2024
|
17.50p
|
18.00p
|
17.00p
|
17.50p
|
25,351
|
|
16/07/2024
|
18.50p
|
18.50p
|
17.50p
|
17.50p
|
110,795
|
|
15/07/2024
|
18.50p
|
18.50p
|
18.02p
|
18.50p
|
6,349
|
|
12/07/2024
|
18.50p
|
18.50p
|
18.02p
|
18.50p
|
3,000
|
|
11/07/2024
|
18.50p
|
19.00p
|
18.50p
|
18.50p
|
17,915
|
|
10/07/2024
|
18.50p
|
19.00p
|
18.50p
|
18.50p
|
131
|
|
09/07/2024
|
18.50p
|
19.00p
|
18.00p
|
18.50p
|
122,883
|
|
08/07/2024
|
18.50p
|
19.00p
|
18.50p
|
18.50p
|
156,000
|
|
05/07/2024
|
18.50p
|
18.74p
|
18.50p
|
18.50p
|
5,144
|
|
04/07/2024
|
18.50p
|
18.75p
|
18.02p
|
18.50p
|
2,160
|
|
03/07/2024
|
19.00p
|
19.40p
|
18.00p
|
18.50p
|
16,794
|
|
02/07/2024
|
19.00p
|
19.00p
|
18.73p
|
19.00p
|
0
|
|
01/07/2024
|
19.00p
|
19.00p
|
18.30p
|
19.00p
|
10,000
|
|
28/06/2024
|
19.00p
|
19.00p
|
18.73p
|
19.00p
|
0
|
|
27/06/2024
|
19.00p
|
19.50p
|
18.30p
|
19.00p
|
53,000
|
|
26/06/2024
|
19.00p
|
19.00p
|
18.73p
|
19.00p
|
0
|
|
25/06/2024
|
19.00p
|
20.00p
|
19.00p
|
19.00p
|
12,500
|
|
24/06/2024
|
19.00p
|
19.75p
|
19.00p
|
19.00p
|
1,518
|
|
21/06/2024
|
19.00p
|
19.00p
|
19.00p
|
19.00p
|
1,000
|
|
20/06/2024
|
19.00p
|
19.00p
|
18.25p
|
19.00p
|
40,000
|
|
19/06/2024
|
19.00p
|
19.00p
|
19.00p
|
19.00p
|
25,000
|
|
18/06/2024
|
19.00p
|
19.00p
|
18.73p
|
19.00p
|
0
|
|
17/06/2024
|
19.00p
|
19.00p
|
18.10p
|
19.00p
|
109,376
|
|
14/06/2024
|
19.00p
|
19.00p
|
18.50p
|
19.00p
|
1,582
|
|
13/06/2024
|
19.00p
|
20.00p
|
19.00p
|
19.00p
|
12,490
|
|
12/06/2024
|
19.00p
|
20.00p
|
19.00p
|
19.00p
|
127,460
|
|
11/06/2024
|
17.75p
|
19.00p
|
17.75p
|
19.00p
|
82,841
|
|
10/06/2024
|
17.75p
|
17.75p
|
17.45p
|
17.75p
|
0
|
|
07/06/2024
|
17.75p
|
18.50p
|
17.50p
|
17.75p
|
124,636
|
|
06/06/2024
|
17.75p
|
18.00p
|
17.75p
|
17.75p
|
25,000
|
|
05/06/2024
|
17.75p
|
17.75p
|
17.30p
|
17.75p
|
1,565
|
|
04/06/2024
|
17.75p
|
18.50p
|
17.75p
|
17.75p
|
16,000
|
|
03/06/2024
|
17.75p
|
18.50p
|
17.75p
|
17.75p
|
9,000
|
|
31/05/2024
|
18.00p
|
19.00p
|
17.75p
|
17.75p
|
63,448
|
|
30/05/2024
|
18.00p
|
18.00p
|
17.05p
|
18.00p
|
30,000
|
|
29/05/2024
|
18.00p
|
18.00p
|
18.00p
|
18.00p
|
0
|
|
28/05/2024
|
18.00p
|
18.36p
|
17.57p
|
18.00p
|
0
|
|
27/05/2024
|
18.00p
|
18.00p
|
17.57p
|
18.00p
|
0
|
|
24/05/2024
|
18.00p
|
18.00p
|
17.57p
|
18.00p
|
0
|
|
23/05/2024
|
18.00p
|
19.00p
|
18.00p
|
18.00p
|
2,631
|
|
22/05/2024
|
18.00p
|
19.00p
|
18.00p
|
18.00p
|
58
|
|
21/05/2024
|
18.00p
|
18.00p
|
17.57p
|
18.00p
|
0
|
|
20/05/2024
|
18.00p
|
19.00p
|
18.00p
|
18.00p
|
32,000
|
|
17/05/2024
|
18.00p
|
18.00p
|
17.65p
|
18.00p
|
1,288
|
|
16/05/2024
|
18.00p
|
19.00p
|
18.00p
|
18.00p
|
4,016
|
|
15/05/2024
|
18.00p
|
18.00p
|
17.57p
|
18.00p
|
0
|
|
14/05/2024
|
18.00p
|
18.00p
|
17.65p
|
18.00p
|
624
|
|
13/05/2024
|
18.00p
|
18.00p
|
17.57p
|
18.00p
|
0
|
|
10/05/2024
|
18.00p
|
18.96p
|
17.55p
|
18.00p
|
145,131
|