Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Sophos Grp Share Price (SOPH)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 488.80on 17-08-2018 at 16:30:00
Change 10.40 2.17%
Buy 490.00
Sell 488.60
Buy / Sell SOPH Shares
Last Trade: Sell 7,310 at 487.087p
Day's Volume: 833,606
Last Close: 478.40p
Open: 473.20p
Day's Range 471.80p - 492.20p
52wk Range: 399.60p - 675.00p
Market Capitalisation: £2,313m
VWAP: 0.00p
Shares in Issue: 473m

Recent Trades History Sophos Grp (SOPH)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*7,310487.08717:47:27 - 17-Aug-18
Sell*414488.77817:05:31 - 17-Aug-18
Sell*1,663488.76816:56:08 - 17-Aug-18
Sell*10488.6016:54:23 - 17-Aug-18
Sell*10,456487.67316:54:11 - 17-Aug-18
Sell*12,626488.23716:53:59 - 17-Aug-18
Sell*71486.42216:53:58 - 17-Aug-18
Sell*2,900487.96616:53:56 - 17-Aug-18
Sell*1,576488.04316:53:47 - 17-Aug-18
Sell*30486.6416:53:29 - 17-Aug-18

Share Price History for Sophos Grp

Time period:
Date Open High Low Close Volume
17th Aug 2018 (Fri)473.20492.20471.80478.40833,606
16th Aug 2018 (Thu)494.60497.20474.60488.401,184,813
15th Aug 2018 (Wed)510.00510.00485.80507.50682,376
14th Aug 2018 (Tue)511.50512.50497.20505.00646,352
13th Aug 2018 (Mon)501.00508.00500.00501.50472,840
10th Aug 2018 (Fri)509.50514.00500.50510.00612,844
9th Aug 2018 (Thu)501.50510.00497.20496.801,192,910
8th Aug 2018 (Wed)502.50505.50495.80499.20975,954
7th Aug 2018 (Tue)520.00520.00497.80517.50850,468
6th Aug 2018 (Mon)508.00522.00502.50504.501,024,371
3rd Aug 2018 (Fri)492.00510.50490.00492.201,259,278
2nd Aug 2018 (Thu)480.00494.80469.20479.001,314,129
1st Aug 2018 (Wed)480.00493.00478.40482.801,210,948
31st Jul 2018 (Tue)495.20500.00482.60496.401,639,993
30th Jul 2018 (Mon)498.00498.40480.00499.401,128,228
27th Jul 2018 (Fri)472.80500.00470.40470.001,609,307
26th Jul 2018 (Thu)515.00520.00451.60523.004,289,849
25th Jul 2018 (Wed)515.00529.50512.00517.00965,553
24th Jul 2018 (Tue)511.00533.00508.00506.501,260,686
23rd Jul 2018 (Mon)491.60506.50489.20499.00696,992
20th Jul 2018 (Fri)503.50507.00488.20503.002,259,994
19th Jul 2018 (Thu)515.00515.50500.00514.501,133,250
18th Jul 2018 (Wed)515.00518.50507.00510.501,178,862

News about Sophos Grp (SOPH)

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered