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
  +14.00p +2.40% 597.00p 596.50p 597.50p 599.00p 583.00p 583.00p 678,981 16:35:04
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 457.2 -37.3 -10.3 - 2,813.01

Sophos Group (SOPH) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Jun 2018583-15.00-2.51%580597897,661
18 Jun 2018598+2.00+0.34%587.5598.5704,861
15 Jun 2018596-6.00-1.00%596622.52,872,683
14 Jun 2018602+7.00+1.18%586605.51,624,185
13 Jun 2018595+5.00+0.85%592599825,992
12 Jun 2018590+0.50+0.08%589.56001,781,103
11 Jun 2018589.5-5.50-0.92%587.5597710,795
08 Jun 2018595+14.50+2.50%573.55981,076,127
07 Jun 2018580.5+0.50+0.09%576.5590.51,427,202
06 Jun 2018580+5.50+0.96%571.5581901,654
05 Jun 2018574.5-5.50-0.95%572582.5832,379
04 Jun 2018580+13.00+2.29%554583.51,252,290
01 Jun 2018567-19.00-3.24%563.5590887,599
31 May 2018586+2.50+0.43%576594.52,004,945
30 May 2018583.5+7.50+1.30%568586986,698
29 May 2018576-7.00-1.20%553587.51,126,352
25 May 2018583+9.00+1.57%573595.51,180,793
24 May 2018574+8.00+1.41%560584.52,288,400
23 May 2018566-4.00-0.70%556.55732,175,999
22 May 2018570-5.00-0.87%570583.53,146,984
21 May 2018575-21.50-3.60%5756002,391,851
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 Week593.5622.5580595.8064705k3M1M3.50.59%
1 Month569.5622.5553584.1120705k3M1M27.54.83%
3 Months465.6622.5411.8535.3548654k5M1M131.428.22%
6 Months571675399.6537.3581380k13M2M264.55%
1 Year444.2675399.6539.6041257k13M2M152.834.40%
3 Years225675146378.2931103k64M1M372165.33%
5 Years225675146378.2931103k64M1M372165.33%
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:20180620 16:52:13