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
  +10.50p +2.14% 501.50p 501.00p 502.00p 501.50p 489.80p 491.00p 704,847 14:15:03
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 457.2 -37.3 -10.3 - 2,392.07

Sophos Group (SOPH) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
25 Sep 2018491+16.80+3.54%474.4493.81,370,491
24 Sep 2018474.2+5.80+1.24%463.8476.4809,625
21 Sep 2018468.4+3.40+0.73%462.8473.84,124,303
20 Sep 2018465-9.20-1.94%465484.81,679,172
19 Sep 2018474.2+0.20+0.04%470.6482.81,868,054
18 Sep 2018474-20.00-4.05%472.2498.61,919,229
17 Sep 2018494-23.50-4.54%480.85092,380,922
14 Sep 2018517.5+15.50+3.09%502519.51,484,387
13 Sep 2018502-14.00-2.71%502520.5364,498
12 Sep 2018516-4.50-0.86%512.5521.5654,154
11 Sep 2018520.5+10.00+1.96%510.5523746,086
10 Sep 2018510.50.000.00%505516.5558,820
07 Sep 2018510.5+17.30+3.51%491.2512846,423
06 Sep 2018493.2-25.80-4.97%488.8516.51,065,312
05 Sep 2018519+5.00+0.97%506.5519.51,080,283
04 Sep 2018514-15.50-2.93%510.5542.5580,358
03 Sep 2018529.5+5.00+0.95%523.5533690,330
31 Aug 2018524.5-15.00-2.78%524.5544.51,126,058
30 Aug 2018539.5+11.50+2.18%523.5544.5693,059
29 Aug 2018528-8.50-1.58%522.5535.5630,007
28 Aug 2018536.5+2.00+0.37%527.55421,417,907
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 Week473.4502462.8472.5409810k4M2M28.15.94%
1 Month534.5544.5462.8493.7943364k4M1M-33-6.17%
3 Months624624.5431496.0367364k12M2M-122.5-19.63%
6 Months465.6645.5411.8522.5694364k12M1M35.97.71%
1 Year531675399.6541.6990364k13M2M-29.5-5.56%
3 Years238.5675146410.9623103k19M1M263110.27%
5 Years225675146391.7625103k64M1M276.5122.89%
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:43 V: D:20180926 13:31:28