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:  
533.00p
on 15-12-2017 at 17:04:43
Change:   0.50p fall 0.09 %
Buy:   538.50p
Sell:   532.50p
   
Sophos Group (SOPH, SOPH.L, LON:SOPH) Price Details (LSE MAIN Listed Equity)
Last Trade: Sell 39,446 at 533.82p Days Range: 528.50 - 546.50p
Day's Volume: 3,373,275 52wk Range: 253.20 - 646.00p
Last Close: 533.00p Market Capitalisation:* £ 2.48 bn
Open: 542.00p VWAP: 534.80p
ISIN: GB00BYZFZ918 Shares in Issue: 466.00 m
Sector:  Software & Computer Services    Listed in:  UK All SharesUK 250UK 350
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Sell39446533.82p017:04:42 - 15/12
Sell73000534.93p14486362830729632017:02:36 - 15/12
Sell135533.68p59963318162223520016:53:16 - 15/12
Sell3649533.69p58612238274012371216:53:16 - 15/12
Buy3956541.82p12222385818392582416:51:28 - 15/12
Buy105695533.00p86504910247227808016:39:41 - 15/12
Time period :  to     Frequency :    
Date Open High Low Close Volume
15 Dec 2017 (Fri) 542.00 546.50 528.50 533.00 3,373,275
14 Dec 2017 (Thu) 536.50 541.00 529.00 533.50 1,580,864
13 Dec 2017 (Wed) 545.00 552.50 533.50 540.50 1,446,155
12 Dec 2017 (Tue) 552.00 558.71 541.50 548.50 692,487
11 Dec 2017 (Mon) 545.50 548.50 540.50 546.50 550,610
8 Dec 2017 (Fri) 554.50 560.00 539.00 546.50 1,389,792
7 Dec 2017 (Thu) 533.50 556.50 533.50 525.50 2,151,360
6 Dec 2017 (Wed) 530.00 533.10 515.50 537.00 2,148,189
5 Dec 2017 (Tue) 548.50 555.50 526.55 537.00 2,902,038
4 Dec 2017 (Mon) 553.50 561.00 536.00 555.50 2,592,439
1 Dec 2017 (Fri) 568.50 572.10 545.50 568.50 1,949,319
30 Nov 2017 (Thu) 605.00 605.00 554.00 603.50 3,622,992
29 Nov 2017 (Wed) 611.00 621.00 603.00 607.00 1,825,462
28 Nov 2017 (Tue) 604.00 610.50 585.90 646.00 5,830,223
27 Nov 2017 (Mon) 621.50 649.50 616.00 646.00 1,672,888
24 Nov 2017 (Fri) 617.00 624.92 610.50 621.50 830,843
23 Nov 2017 (Thu) 607.00 624.50 605.00 615.00 646,122
22 Nov 2017 (Wed) 602.00 619.00 594.00 614.00 814,736
21 Nov 2017 (Tue) 590.00 605.01 578.50 604.50 932,628
20 Nov 2017 (Mon) 592.00 596.50 5.82 588.00 1,012,523

FTSE 100 Latest

ValueChange
7,490.5742.45  % rise
 

SSL