Share Name Share Symbol Market Type Share ISIN Share Description
Sophos Group Plc 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
  1.40 0.25% 562.60 562.80 563.40 566.20 561.20 561.20 8,774,381 16:35:17
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 545.7 41.2 4.3 129.4 2,711

Sophos (SOPH) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
22 Oct 2019562.601.400.25%561.20566.208,774,247
21 Oct 2019561.20-4.60-0.81%559.60566.605,403,813
18 Oct 2019565.80-0.40-0.07%564.00569.009,844,849
17 Oct 2019566.20-1.60-0.28%560.80570.8013,036,433
16 Oct 2019567.80-5.00-0.87%567.00575.2014,311,450
15 Oct 2019572.80-4.20-0.73%570.80578.4012,974,104
14 Oct 2019577.00151.5035.61%572.40586.8069,045,295
11 Oct 2019425.501.800.42%411.50429.301,095,999
10 Oct 2019423.7013.503.29%407.10424.401,168,179
09 Oct 2019410.20-3.40-0.82%402.50413.20375,726
08 Oct 2019413.600.600.15%409.90420.001,154,178
07 Oct 2019413.003.500.85%405.50416.00988,531
04 Oct 2019409.504.101.01%400.00410.20767,861
03 Oct 2019405.405.301.32%395.80408.80880,321
02 Oct 2019400.10-7.90-1.94%399.00410.70859,254
01 Oct 2019408.007.501.87%403.00408.905,809,196
30 Sep 2019400.506.601.68%394.80404.80503,410
27 Sep 2019393.906.701.73%386.20395.00626,384
26 Sep 2019387.20-3.70-0.95%383.10399.60841,508
25 Sep 2019390.90-16.50-4.05%390.90406.601,131,303
24 Sep 2019407.40-6.50-1.57%405.00416.10607,539
23 Sep 2019413.908.602.12%403.60413.90937,072
Download more Sophos Group Plc Historical Data

Sophos Group Plc (SOPH) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week575.20578.40559.60567.6011,114,130-12.60-2.19%
1 Month412.10586.80383.10551.426,510,766150.5036.52%
3 Months438.70586.80371.70510.433,165,845123.9028.24%
6 Months361.70586.80323.30466.412,591,441200.9055.54%
1 Year478.00586.80273.40415.362,280,94084.6017.7%
3 Years238.00675.00204.10448.101,719,539324.60136.39%
5 Years225.00675.00146.00401.721,524,060337.60150.04%
Your Recent History
LSE
SOPH
Sophos
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191023 04:37:21