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
  +1.70p +0.36% 479.10p 479.10p 480.60p 481.10p 478.40p 479.70p 11,373 09:07:57
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 422.2 -39.3 -8.2 - 2,219.43

Sophos Group (SOPH) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Aug 2017477.39999-8.30-1.71%470.99996490.00003505,235
17 Aug 2017485.69998-2.50-0.51%484.80001491.30001257,156
16 Aug 2017488.19998+10.20+2.13%478489.6932,552
15 Aug 2017478-0.50-0.10%474.00003479.59997924,250
14 Aug 2017478.5+3.20+0.67%475.70001484.5529,270
11 Aug 2017475.30001-9.20-1.90%470.49996486.49996836,488
10 Aug 2017484.5-5.20-1.06%480490.5876,515
09 Aug 2017489.69998+1.60+0.33%479.90002489.69998811,910
08 Aug 2017488.1+5.80+1.20%477.29998490.69998888,352
07 Aug 2017482.29998+1.40+0.29%476.39999483421,318
04 Aug 2017480.90002+6.60+1.39%471.1481.59997760,395
03 Aug 2017474.30001+0.10+0.02%468482.40002725,138
02 Aug 2017474.19998+1.10+0.23%464.90002474.899993,302,063
01 Aug 2017473.1+21.60+4.78%451.1473.11,196,537
31 Jul 2017451.5-3.60-0.79%444.20001457.12,560,771
28 Jul 2017455.1-17.90-3.78%453.1480.40002988,747
27 Jul 2017473.00003-11.50-2.37%469.5487.999961,602,158
26 Jul 2017484.5+3.70+0.77%478.40002488.89999914,594
25 Jul 2017480.79998+6.30+1.33%468.5482.29998986,320
24 Jul 2017474.5+11.30+2.44%451.1476.11,281,963
21 Jul 2017463.20001-6.10-1.30%457.6478.400021,871,361
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 Week479.5491.3471481.6378257k933k630k-0.4-0.08%
1 Month451.1491.3444.2474.3380257k3M1M286.21%
3 Months435491.3419.3454.6544257k5M1M44.110.14%
6 Months283.4491.3258.7379.0578256k19M1M195.769.05%
1 Year239.7491.3204.1340.0767173k19M1M239.499.87%
3 Years225491.3146282.1528103k64M1M254.1112.93%
5 Years225491.3146282.1528103k64M1M254.1112.93%
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:42 V: D:20170821 08:23:12