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 -0.46% 407.10p 406.10p 407.20p 412.00p 404.70p 409.10p 79,310 08:45:10
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 422.2 -39.3 -8.2 - 1,872.67

Sophos Group (SOPH) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 May 2017409.00003+7.80+1.94%397.89999410.51,230,907
22 May 2017401.20001+0.70+0.17%388.89999403.11,696,100
19 May 2017400.5+7.80+1.99%392.1409.64,690,386
18 May 2017392.69998-2.70-0.68%389.99996414.200012,276,204
17 May 2017395.39999+25.60+6.92%386.70001419.700015,099,787
16 May 2017369.79998+3.80+1.04%362.00003372.12,401,913
15 May 2017366+24.80+7.27%345.50003369.799983,725,209
12 May 2017341.19998+3.20+0.95%337348.899991,949,419
11 May 2017338-3.90-1.14%336.5344.1914,160
10 May 2017341.89999-2.80-0.81%341.89999348.29998726,386
09 May 2017344.69998+4.80+1.41%338.70001348.20001829,942
08 May 2017339.89999-1.30-0.38%338345.000031,124,041
05 May 2017341.19998+3.20+0.95%336.6342.6887,056
04 May 2017338+2.30+0.69%333.59997338.5855,975
03 May 2017335.70001-8.00-2.33%334.5344.000031,092,280
02 May 2017343.69998+5.40+1.60%339.70001346.39999653,713
28 Apr 2017338.30001+0.10+0.03%335.5342.19998768,398
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
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 Week392419.7386.70.00001M5M3M15.13.85%
1 Month324.7419.7322.60.0000654k5M2M82.425.38%
3 Months281.7419.7258.70.0000256k19M2M125.444.52%
6 Months242.6419.7239.40.0000173k19M1M164.567.81%
1 Year226.6419.71460.0000173k19M989k180.579.66%
3 Years225419.71460.0000103k64M1M182.180.93%
5 Years225419.71460.0000103k64M1M182.180.93%
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:20170524 08:01:07