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
  -1.90p -0.71% 265.70p 264.80p 265.30p 268.20p 262.30p 268.20p 285,896.00 16:35:17
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 332.9 -47.6 -11.4 - 1,212.59

Sophos Group (SOPH) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Jan 2017267.6-3.40-1.25%264.72701,013,870
19 Jan 2017271-3.80-1.38%267.6277.8570,656
18 Jan 2017274.8-0.70-0.25%269.9277.2574,274
17 Jan 2017275.5+0.70+0.25%268.9280712,386
16 Jan 2017274.8-1.50-0.54%272.5279.7502,125
13 Jan 2017276.3+1.40+0.51%270277.1959,825
12 Jan 2017274.9-2.10-0.76%272.7277.8730,082
11 Jan 2017277+8.60+3.20%267.2277.51,019,895
10 Jan 2017268.4-0.70-0.26%266.2270.7331,014
09 Jan 2017269.1+5.00+1.89%265.2272.6796,980
06 Jan 2017264.1+2.80+1.07%261.8265.9457,773
05 Jan 2017261.3+1.80+0.69%259.5265593,151
04 Jan 2017259.5+0.50+0.19%256.3264499,984
03 Jan 2017259-2.60-0.99%255.4262.4775,597
30 Dec 2016261.6-0.40-0.15%259.4264.6256,988
29 Dec 20162620.000.00%259265.7212,855
28 Dec 2016262+8.00+3.15%249.6265.8525,983
23 Dec 2016254+0.70+0.28%250.3255.5129,542
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 Week272.50280.00262.30272.1410502k1M675k-6.80-2.50%
1 Month250.00280.00249.60269.3380213k1M620k15.706.28%
3 Months225.40280.00204.10253.4181130k2M625k40.3017.88%
6 Months230.40288.70204.10250.6415130k4M704k35.3015.32%
1 Year237.20288.70146.00226.9443130k5M780k28.5012.02%
3 Years225.00292.80146.00239.0480103k64M1M40.7018.09%
5 Years225.00292.80146.00239.0480103k64M1M40.7018.09%
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:33 V: D:20170123 16:55:39