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
  +9.50p +1.76% 549.50p 549.00p 550.00p 552.50p 532.00p 540.00p 1,290,381 16:35:25
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 422.2 -39.3 -8.2 - 2,549.61

Sophos Group (SOPH) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Sep 2017549.5+9.50+1.76%532552.51,290,381
21 Sep 2017540-17.00-3.05%538555984,938
20 Sep 2017557-4.50-0.80%542564587,212
19 Sep 2017561.5+6.50+1.17%558570983,077
18 Sep 2017555-21.50-3.73%548.5575.51,131,784
15 Sep 2017576.5+1.50+0.26%536.55803,740,765
14 Sep 20175750.000.00%565580.51,425,661
13 Sep 2017575+10.00+1.77%557.5576.51,305,340
12 Sep 2017565+15.50+2.82%551565.5936,863
11 Sep 2017549.5+11.50+2.14%538560.5860,141
08 Sep 2017538+12.00+2.28%5235381,250,784
07 Sep 2017526+4.50+0.86%515538.51,480,159
06 Sep 2017521.5-12.50-2.34%518.55631,219,161
05 Sep 2017534+16.50+3.19%514.5540846,508
04 Sep 2017517.5-15.00-2.82%513530757,208
01 Sep 2017532.5+29.50+5.86%501.5535.51,419,973
31 Aug 2017502.99996+5.50+1.11%496.099975091,164,155
30 Aug 2017497.5-1.80-0.36%488.39999505.00003684,372
29 Aug 2017499.29998-11.20-2.19%499.20001510.5503,339
25 Aug 2017510.5-4.50-0.87%508523.5824,296
24 Aug 2017515+20.30+4.10%495.40002517788,471
23 Aug 2017494.70001-4.20-0.84%491.1503.49996801,585
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 Week575580532564.8572587k4M1M-25.5-4.43%
1 Month519580.5488.4545.2613503k4M1M30.55.88%
3 Months442.3580.5433.8494.9664257k4M1M107.224.24%
6 Months277.1580.5268.9426.4921257k5M1M272.498.30%
1 Year264.3580.5204.1363.5362173k19M1M285.2107.91%
3 Years225580.5146292.3950103k64M1M324.5144.22%
5 Years225580.5146292.3950103k64M1M324.5144.22%
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:20170923 09:22:40