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:  
579.50p
on 17-10-2017 at 17:14:59
Change:   0.50p fall 0.09 %
Buy:   579.50p
Sell:   575.00p
   
Sophos Group (SOPH, SOPH.L, LON:SOPH) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 4,814 at 579.45p Days Range: 565.00 - 583.50p
Day's Volume: 646,300 52wk Range: 224.90 - 595.00p
Last Close: 579.50p Market Capitalisation:* £ 2.74 bn
Open: 583.50p VWAP: 575.26p
ISIN: GB00BYZFZ918 Shares in Issue: 473.00 m
Sector:  Software & Computer Services    Listed in:  UK All SharesUK 250UK 350
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy4814579.45p148193653229183040Negotiated Trade -Immediate Publication17:10:13 - 17/10
Buy785578.45p445466549641371712Negotiated Trade -Immediate Publication17:02:06 - 17/10
Sell486577.04p764355295705129024Negotiated Trade -Immediate Publication17:01:21 - 17/10
Buy59578.95p886700977110999104Negotiated Trade -Immediate Publication16:48:54 - 17/10
Buy47578.94p877693777856258112Negotiated Trade -Immediate Publication16:48:53 - 17/10
Buy1668579.50p892545704704172096Negotiated Trade -Immediate Publication16:35:23 - 17/10
Time period :  to     Frequency :    
Date Open High Low Close Volume
17 Oct 2017 (Tue) 583.50 583.50 565.00 579.50 646,300
16 Oct 2017 (Mon) 578.00 583.50 572.50 580.00 762,741
13 Oct 2017 (Fri) 593.00 595.50 575.50 578.00 550,541
12 Oct 2017 (Thu) 588.50 596.00 585.00 593.50 306,600
11 Oct 2017 (Wed) 592.50 601.00 588.00 595.00 1,087,908
10 Oct 2017 (Tue) 585.00 595.50 584.50 592.00 437,436
9 Oct 2017 (Mon) 573.00 587.00 572.50 585.00 438,154
6 Oct 2017 (Fri) 567.00 573.00 564.00 572.50 632,831
5 Oct 2017 (Thu) 561.00 566.00 561.00 563.00 432,264
4 Oct 2017 (Wed) 559.00 564.00 555.00 563.00 620,595
3 Oct 2017 (Tue) 558.00 561.00 554.00 558.00 424,115
2 Oct 2017 (Mon) 554.50 559.00 545.00 559.00 700,441
29 Sep 2017 (Fri) 543.00 549.50 541.50 549.50 524,333
28 Sep 2017 (Thu) 532.00 543.50 530.00 543.50 468,812
27 Sep 2017 (Wed) 531.00 539.50 528.00 530.50 534,333
26 Sep 2017 (Tue) 531.50 534.00 523.50 531.00 513,605
25 Sep 2017 (Mon) 542.50 549.50 532.00 532.00 815,198
22 Sep 2017 (Fri) 540.00 552.50 532.00 549.50 786,565
21 Sep 2017 (Thu) 555.00 555.00 538.00 540.00 772,705
20 Sep 2017 (Wed) 561.50 564.00 542.00 557.00 507,234
19 Sep 2017 (Tue) 565.00 570.00 558.00 561.50 635,332
18 Sep 2017 (Mon) 575.50 575.50 548.50 555.00 915,566

FTSE 100 Latest

ValueChange
7,516.1710.80  % fall
 

SSL