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
  +0.00p +0.00% 338.20p 337.60p 338.10p - - - 0.00 05:00:10
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 332.9 -47.6 -11.4 - 1,543.46

Sophos Group (SOPH) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
27 Apr 2017338.20001+6.10+1.84%327338.20001906,918
26 Apr 2017332.1+7.10+2.18%322.6332.11,577,474
25 Apr 2017325-1.00-0.31%324.299983271,138,622
24 Apr 2017326+1.00+0.31%323.1330843,684
21 Apr 2017325+2.20+0.68%321.30001330.5966,668
20 Apr 2017322.80001-3.60-1.10%319.5328753,113
19 Apr 2017326.39999+3.70+1.15%317.89999330863,449
18 Apr 2017322.70001+0.10+0.03%317.89999328.899991,051,856
13 Apr 2017322.6-0.80-0.25%316.39999324.39999795,229
12 Apr 2017323.39999+1.50+0.47%318326.39999738,831
11 Apr 2017321.89999-8.10-2.45%319.5331.11,262,875
10 Apr 2017330-0.90-0.27%326.5334.699982,118,966
07 Apr 2017330.89999+12.00+3.76%316.69998332.12,768,382
06 Apr 2017318.89999+5.50+1.75%302.6319.61,555,292
05 Apr 2017313.39999+10.20+3.36%303.20001316.799982,212,218
04 Apr 2017303.20001+31.10+11.43%290312.299982,784,416
03 Apr 2017272.1+0.50+0.18%268.89999274.300011,094,671
31 Mar 2017271.6-3.40-1.24%269.59997276.29998617,278
30 Mar 2017275-1.30-0.47%272.79998277.399991,464,163
29 Mar 2017276.29998-3.70-1.32%271.399992831,996,981
28 Mar 2017280+6.20+2.26%276282.700011,136,222
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 Week325.30338.20321.300.0000844k2M1M12.903.97%
1 Month276.30338.20268.900.0000617k3M1M61.9022.40%
3 Months268.60338.20252.200.0000256k19M1M69.6025.91%
6 Months223.10338.20204.100.0000173k19M968k115.1051.59%
1 Year209.40338.20146.000.0000173k19M903k128.8061.51%
3 Years225.00338.20146.000.0000103k64M1M113.2050.31%
5 Years225.00338.20146.000.0000103k64M1M113.2050.31%
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:20170428 06:30:08