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
  -6.00p -1.30% 456.40p 456.60p 457.40p 464.30p 455.00p 463.50p 914,931 16:35:08
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 422.2 -39.3 -8.2 - 2,103.44

Sophos Group (SOPH) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Jun 2017456.39999-6.00-1.30%454.99996464.29998178,417
22 Jun 2017462.39999+15.50+3.47%444.700014671,343,902
21 Jun 2017446.90002+0.90+0.20%441.69998449.09997736,313
20 Jun 2017446-0.20-0.04%445.29998455.1796,010
19 Jun 2017446.20001+13.80+3.19%430.90002451.20001720,693
16 Jun 2017432.40002+3.30+0.77%428.5443.54,583,862
15 Jun 2017429.1-13.50-3.05%421.89999443.61,313,173
14 Jun 2017442.6-4.30-0.96%436.14482,458,380
13 Jun 2017446.90002+23.20+5.48%423.39999447.900021,507,853
12 Jun 2017423.69998-26.20-5.82%419.29998449.799981,911,293
09 Jun 2017449.90002+6.60+1.49%436.89999453.11,034,815
08 Jun 2017443.30001+5.50+1.26%433.90002446.200011,163,239
07 Jun 2017437.80001+4.00+0.92%433.09997453.999962,162,300
06 Jun 2017433.79998-15.20-3.39%419.70001449.53,449,879
05 Jun 2017449-15.00-3.23%449470.699982,506,300
02 Jun 2017464-0.50-0.11%457.39999469.899991,913,464
01 Jun 2017464.5+12.10+2.67%453.6470.199981,450,779
31 May 2017452.39999-1.60-0.35%445455.999962,008,025
30 May 2017453.99996+17.20+3.94%430.29998457.800012,641,954
26 May 2017436.79998+16.00+3.80%417.70001436.799981,607,117
25 May 2017420.80001+8.30+2.01%411424.399991,133,274
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 Week430.2467428.50.0000721k5M2M26.26.09%
1 Month420470.7417.70.0000721k5M2M36.48.67%
3 Months276.3470.7268.90.0000617k5M2M180.165.18%
6 Months250470.7249.60.0000185k19M1M206.482.56%
1 Year167470.71460.0000173k19M1M289.4173.29%
3 Years225470.71460.0000103k64M1M231.4102.84%
5 Years225470.71460.0000103k64M1M231.4102.84%
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:20170625 00:23:05