Share Name Share Symbol Market Type Share ISIN Share Description
Sophos Group LSE:SOPH London Ordinary Share GB00BYZFZ918 ORD 3P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -6.10p -1.30% 463.20p 457.80p 459.70p 478.40p 457.60p 466.20p 1,871,361 16:35:17
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 422.2 -39.3 -8.2 - 2,134.78

Sophos Group (SOPH) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Jul 2017469.30001+14.70+3.23%455.39999471.800011,343,352
19 Jul 2017454.6+3.80+0.84%446457.80001632,515
18 Jul 2017450.79998-1.80-0.40%444.6463.5791,450
17 Jul 2017452.6+13.00+2.96%439.19998453.699981,021,645
14 Jul 2017439.6-19.80-4.31%435.6460948,856
13 Jul 2017459.39999+3.50+0.77%453.80001464.90002488,178
12 Jul 2017455.89999+6.60+1.47%447.90002463.59997952,685
11 Jul 2017449.29998-4.40-0.97%440.39999454.6982,623
10 Jul 2017453.69998+3.40+0.76%451.5474.52,012,077
07 Jul 2017450.29998+7.50+1.69%435.1452.89999952,775
06 Jul 2017442.80001-5.00-1.12%433.79998448.299981,030,455
05 Jul 2017447.79998+8.10+1.84%439.39999449.70001472,497
04 Jul 2017439.69998-12.60-2.79%434.1450.79998812,368
03 Jul 2017452.29998+8.90+2.01%444.39999454.399991,076,750
30 Jun 2017443.39999-1.80-0.40%439.19998446.40002884,090
29 Jun 2017445.20001+2.00+0.45%436.5458.52,268,606
28 Jun 2017443.19998-27.80-5.90%441.64672,893,000
27 Jun 2017470.99996+8.90+1.93%453.5475.11,247,620
26 Jun 2017462.09997+5.70+1.25%455.30001465.5597,412
23 Jun 2017456.39999-6.00-1.30%454.99996464.29998736,054
22 Jun 2017462.39999+15.50+3.47%444.700014671,343,902
21 Jun 2017446.90002+0.90+0.20%441.69998449.09997736,313
Download more Sophos Group Historical Data

Sophos Group (SOPH) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week459.3478.4435.60.0000633k2M948k3.90.85%
1 Month463.5478.4433.80.0000472k3M1M-0.3-0.06%
3 Months335.5478.4333.60.0000472k5M2M127.738.06%
6 Months265.1478.4252.20.0000256k19M1M198.174.73%
1 Year235.1478.4204.10.0000173k19M1M228.197.02%
3 Years225478.41460.0000103k64M1M238.2105.87%
5 Years225478.41460.0000103k64M1M238.2105.87%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:34 V: D:20170721 18:48:31