Sophos Group Share Price (SOPH) - Buy SOPH Shares

View your Watch List Add SOPH to your Watch List
Time period:    Moving average:     Compare to: 
Sophos Group (SOPH) share price history chart
Current Price:  
493.90p
on 23-08-2017 at 16:28:30
Change:   5.00p fall 1.00 %
Buy:   493.90p
Sell:   493.30p
   
Sophos Group (SOPH, SOPH.L, LON:SOPH) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 479 at 493.90p Days Range: 491.10 - 503.50p
Day's Volume: 402,171 52wk Range: 224.90 - 503.50p
Last Close: 498.90p Market Capitalisation:* £ 2.29 bn
Open: 493.00p VWAP: 498.17p
ISIN: GB00BYZFZ918 Shares in Issue: 463.00 m
Sector:  Software & Computer Services    Listed in:  UK All SharesUK 250UK 350
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy479493.90p1726169502377409Automated Trade16:28:17 - 23/08
Buy17494.20p1726169502374893Automated Trade16:25:53 - 23/08
Sell237494.50p1726169502364073Automated Trade16:12:26 - 23/08
Buy167498.00p1726169502327880Automated Trade15:01:32 - 23/08
Sell448497.90p1726169502317899Automated Trade14:44:41 - 23/08
Buy539498.45p435769005681238080Negotiated Trade -Immediate Publication14:41:59 - 23/08
Time period :  to     Frequency :    
Date Open High Low Close Volume
23 Aug 2017 (Wed) 493.00 503.50 491.10 498.90 402,171
22 Aug 2017 (Tue) 490.30 497.60 487.10 486.30 315,746
21 Aug 2017 (Mon) 479.70 486.70 478.40 477.40 275,945
18 Aug 2017 (Fri) 474.50 490.00 471.00 485.70 354,245
17 Aug 2017 (Thu) 488.20 491.30 484.80 488.20 30,650
16 Aug 2017 (Wed) 481.60 489.60 478.00 478.00 341,735
15 Aug 2017 (Tue) 477.60 479.60 474.00 478.50 198,264
14 Aug 2017 (Mon) 479.50 484.50 475.70 478.50 379,479
11 Aug 2017 (Fri) 481.30 486.50 470.50 484.50 635,880
10 Aug 2017 (Thu) 488.90 490.50 480.00 489.70 612,619
9 Aug 2017 (Wed) 486.00 489.40 479.90 488.10 445,067
8 Aug 2017 (Tue) 481.10 490.60 477.30 482.30 370,185
7 Aug 2017 (Mon) 479.20 483.00 476.40 480.90 247,068
4 Aug 2017 (Fri) 472.30 481.60 471.10 474.30 413,120
3 Aug 2017 (Thu) 473.70 482.40 468.00 474.20 428,178
2 Aug 2017 (Wed) 474.90 474.90 464.90 473.10 563,164
1 Aug 2017 (Tue) 455.10 472.90 451.10 451.50 683,553
31 Jul 2017 (Mon) 455.30 457.10 444.20 451.50 1,970,070
28 Jul 2017 (Fri) 469.10 480.40 453.10 455.10 859,932
27 Jul 2017 (Thu) 484.50 488.00 469.50 473.00 1,120,674

FTSE 100 Latest

ValueChange
7,382.650.91  % rise
 

SSL