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
  -2.50p -0.51% 485.70p 486.30p 487.00p 491.30p 484.80p 488.20p 257,156 16:35:15
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 422.2 -39.3 -8.2 - 2,250.00

Sophos Group (SOPH) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Aug 2017488.19998+10.20+2.13%478489.6932,552
15 Aug 2017478-0.50-0.10%474.00003479.59997924,250
14 Aug 2017478.5+3.20+0.67%475.70001484.5529,270
11 Aug 2017475.30001-9.20-1.90%470.49996486.49996836,488
10 Aug 2017484.5-5.20-1.06%480490.5876,515
09 Aug 2017489.69998+1.60+0.33%479.90002489.69998811,910
08 Aug 2017488.1+5.80+1.20%477.29998490.69998888,352
07 Aug 2017482.29998+1.40+0.29%476.39999483421,318
04 Aug 2017480.90002+6.60+1.39%471.1481.59997760,395
03 Aug 2017474.30001+0.10+0.02%468482.40002725,138
02 Aug 2017474.19998+1.10+0.23%464.90002474.899993,302,063
01 Aug 2017473.1+21.60+4.78%451.1473.11,196,537
31 Jul 2017451.5-3.60-0.79%444.20001457.12,560,771
28 Jul 2017455.1-17.90-3.78%453.1480.40002988,747
27 Jul 2017473.00003-11.50-2.37%469.5487.999961,602,158
26 Jul 2017484.5+3.70+0.77%478.40002488.89999914,594
25 Jul 2017480.79998+6.30+1.33%468.5482.29998986,320
24 Jul 2017474.5+11.30+2.44%451.1476.11,281,963
21 Jul 2017463.20001-6.10-1.30%457.6478.400021,871,361
20 Jul 2017469.30001+14.70+3.23%455.39999471.800011,343,352
19 Jul 2017454.6+3.80+0.84%446457.80001632,515
18 Jul 2017450.79998-1.80-0.40%444.6463.5791,450
17 Jul 2017452.6+13.00+2.96%439.19998453.699981,021,645
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 Week488.9491.3470.5481.2240529k933k820k-3.2-0.65%
1 Month455.4491.3444.2472.9875421k3M1M30.36.65%
3 Months415491.3411453.5860421k5M1M70.717.04%
6 Months289.1491.3258.7378.0937256k19M1M196.668.00%
1 Year233.5491.3204.1339.2960173k19M1M252.2108.01%
3 Years225491.3146281.9030103k64M1M260.7115.87%
5 Years225491.3146281.9030103k64M1M260.7115.87%
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:34 V: D:20170817 21:25:44