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
  -0.70p -0.25% 279.30p 278.90p 279.30p 283.00p 279.10p 283.00p 8,924.00 08:09:02
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 332.9 -47.6 -11.4 - 1,274.65

Sophos Group (SOPH) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
28 Mar 2017280+6.20+2.26%276282.71,136,222
27 Mar 2017273.80002-4.50-1.62%273.2279.8491,240
24 Mar 2017278.3+0.20+0.07%275280.6491,183
23 Mar 2017278.1+3.80+1.39%273.9279.9799,303
22 Mar 2017274.30002+3.30+1.22%269276880,213
21 Mar 2017271-1.30-0.48%269.5274609,105
20 Mar 2017272.3-3.00-1.09%268.82781,196,401
17 Mar 2017275.30002+11.20+4.24%258.7275.3000219,254,107
16 Mar 2017264.1+0.60+0.23%259.5266.92,312,606
15 Mar 2017263.5-5.20-1.94%258.7272.41,284,960
14 Mar 2017268.69998-1.50-0.56%265.9271.11,244,996
13 Mar 2017270.19998-9.70-3.47%267.2277.199981,203,206
10 Mar 2017279.9+1.20+0.43%276.9280.6531,691
09 Mar 2017278.69998+1.30+0.47%276280255,561
08 Mar 2017277.4+1.30+0.47%274.40002279.5486,292
07 Mar 2017276.1+1.80+0.66%268.9280.91,115,660
06 Mar 2017274.30002-1.90-0.69%273279.4606,064
03 Mar 2017276.2-2.60-0.93%273.30002282.5708,277
02 Mar 2017278.80.000.00%277.3283.1643,460
01 Mar 2017278.8-0.20-0.07%277.5282.80002978,812
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 Week274.00283.00269.000.0000491k1M760k5.301.93%
1 Month281.70283.10258.700.0000256k19M2M-2.40-0.85%
3 Months264.00295.70252.200.0000256k19M1M15.305.80%
6 Months258.90295.70204.100.0000173k19M841k20.407.88%
1 Year222.30295.70146.000.0000173k19M831k57.0025.64%
3 Years225.00295.70146.000.0000103k64M1M54.3024.13%
5 Years225.00295.70146.000.0000103k64M1M54.3024.13%
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:43 V: D:20170329 07:24:06