Share Name Share Symbol Market Type Share ISIN Share Description
Sophos Grp 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
  +0.90p +0.36% 251.00p 251.50p 252.20p 253.50p 247.80p 249.40p 581,758.00 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 - 1,136.03

Sophos Grp (SOPH) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
02 Dec 2016251+0.90+0.36%247.8253.5581,758
01 Dec 2016250.1-4.40-1.73%248.7256.9721,607
30 Nov 2016254.5+2.60+1.03%251.8261.51,667,913
29 Nov 2016251.9+3.50+1.41%245.8255.6366,124
28 Nov 2016248.4+2.40+0.98%243.2249.4403,877
25 Nov 2016246+0.10+0.04%244.2248334,306
24 Nov 2016245.9+1.10+0.45%239.4246.2498,143
23 Nov 2016244.8+4.40+1.83%239.5246.5496,539
22 Nov 2016240.4-3.00-1.23%238.4244.5565,499
21 Nov 2016243.4+1.40+0.58%240.9250.11,178,686
18 Nov 2016242-0.70-0.29%239246.2356,718
17 Nov 2016242.7+4.20+1.76%232.3242.7427,480
16 Nov 2016238.5+4.20+1.79%236.1243.7588,437
15 Nov 2016234.3-0.50-0.21%231239.1537,190
14 Nov 2016234.8-4.20-1.76%233.2246.5602,589
11 Nov 2016239-1.70-0.71%234.4243.81,043,626
10 Nov 2016240.7+6.00+2.56%2352601,496,996
09 Nov 2016234.7+1.70+0.73%204.1238.81,375,955
08 Nov 2016233-5.00-2.10%229.3238.7541,601
07 Nov 2016238+6.30+2.72%230.7240.6571,631
Download more Sophos Grp Historical Data

Sophos Grp (SOPH) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week248.00261.50243.20251.8003334k2M699k3.001.21%
1 Month237.70261.50204.10242.0720334k2M712k13.305.60%
3 Months263.30288.70204.10250.4777334k3M689k-12.30-4.67%
6 Months196.30288.70146.00229.6752257k5M857k54.7027.87%
1 Year262.50288.70146.00227.7963103k9M863k-11.50-4.38%
3 Years225.00292.80146.00237.7940103k64M1M26.0011.56%
5 Years225.00292.80146.00237.7940103k64M1M26.0011.56%
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:41 V: D:20161205 04:25:07