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
  +1.00p +0.35% 284.00p 284.10p 284.20p 287.80p 281.40p 284.40p 445,957.00 16:35:22
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 332.9 -47.6 -11.4 - 1,296.10

Sophos Group (SOPH) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Feb 2017284+1.00+0.35%281.4287.8445,957
23 Feb 2017283-2.70-0.95%282.6286.19998365,833
22 Feb 2017285.69998-1.70-0.59%285.4290.5685,232
21 Feb 2017287.4+4.40+1.55%282.2291.8933,189
20 Feb 2017283-1.10-0.39%282.1285393,573
17 Feb 2017284.1-2.90-1.01%284.1289.9552,679
16 Feb 2017287-2.30-0.80%282.5290.80002506,468
15 Feb 2017289.30002-0.70-0.24%285.19998295.7821,896
14 Feb 2017290+2.00+0.69%284.6291.5578,559
13 Feb 2017288+4.10+1.44%283.9290892,619
10 Feb 2017283.9+0.30+0.11%279285.41,109,605
09 Feb 2017283.6+3.70+1.32%279.19998286773,380
08 Feb 2017279.9+10.20+3.78%273.1291.62,284,497
07 Feb 2017269.69998+8.80+3.37%260.12711,421,256
06 Feb 2017260.9-0.40-0.15%252.2265.30002973,485
03 Feb 2017261.3-5.20-1.95%258.5268.6961,446
02 Feb 2017266.5-5.50-2.02%266.4277893,530
01 Feb 2017272-2.20-0.80%269.5281.4773,686
31 Jan 2017274.2+4.20+1.56%270.19998278.5585,838
30 Jan 2017270+4.40+1.66%264.2271.6480,005
27 Jan 2017265.6-0.20-0.08%261.1267.1389,708
26 Jan 2017265.80002+4.20+1.61%261.19998268.4438,486
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 Week287.40291.800.000.0000366k933k586k-3.40-1.18%
1 Month265.30295.700.000.0000366k2M819k18.707.05%
3 Months249.40295.700.000.0000173k2M667k34.6013.87%
6 Months247.70295.700.000.0000173k3M665k36.3014.65%
1 Year206.50295.700.000.0000173k5M752k77.5037.53%
3 Years225.00295.700.000.0000103k64M1M59.0026.22%
5 Years225.00295.700.000.0000103k64M1M59.0026.22%
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:35 V: D:20170226 10:09:12