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
  -7.00p -1.19% 581.00p 580.00p 581.50p 590.00p 578.50p 590.00p 18,081 08:17:06
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 422.2 -39.3 -8.2 - 2,700.65

Sophos Group (SOPH) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Nov 2017588-6.50-1.09%580596.51,052,026
17 Nov 2017594.5-12.50-2.06%590.56081,276,199
16 Nov 2017607+28.50+4.93%5776071,143,336
15 Nov 2017578.5-4.50-0.77%563.5585.726371,400,375
14 Nov 2017583-4.50-0.77%580593.51,787,200
13 Nov 2017587.5+2.50+0.43%5795972,692,828
10 Nov 2017585-14.00-2.34%582.5601.600212,977,701
09 Nov 2017599-9.50-1.56%593.5640.529962,348,637
08 Nov 2017608.5-6.00-0.98%599.56542,534,289
07 Nov 2017614.5-10.50-1.68%613.5626.5902,284
06 Nov 2017625+19.50+3.22%595.53009626995,797
03 Nov 2017605.5-16.00-2.57%571628.660031,670,679
02 Nov 2017621.50.000.00%6196521,969,918
01 Nov 2017621.5+0.50+0.08%617.5629.51,384,962
31 Oct 2017621+4.00+0.65%615639.51,026,211
30 Oct 2017617-3.00-0.48%610624800,978
27 Oct 2017620+7.00+1.14%605.0819624.51,037,902
26 Oct 2017613+10.50+1.74%589.96667613645,407
25 Oct 2017602.5+9.00+1.52%588.5603713,163
24 Oct 2017593.5-10.00-1.66%586603.98059979,081
23 Oct 2017603.5+25.00+4.32%576.5610653,169
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 Week590.5608563.5589.16821M2M1M-9.5-1.61%
1 Month599.5654563.5602.0366645k3M1M-18.5-3.09%
3 Months509654488.4575.6867498k4M1M7214.15%
6 Months402.4654397.9508.5904257k5M1M178.644.38%
1 Year242.9654238.4412.6912173k19M1M338.1139.19%
3 Years225654146314.2011103k64M1M356158.22%
5 Years225654146314.2011103k64M1M356158.22%
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:31 V: D:20171121 08:32:10