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 317.80on 22-03-2019 at 16:30:00
Change -1.40 -0.44%
Buy 318.20
Sell 317.40
Buy / Sell SOPH Shares
Sponsored Financial Content
Last Trade: Buy 616 at 318.233p
Day's Volume: 567,028
Last Close: 319.20p
Open: 320.60p
ISIN: GB00BYZFZ918
Day's Range 316.80p - 323.40p
52wk Range: 273.40p - 645.50p
Market Capitalisation: £1,529m
VWAP: 0.00p
Shares in Issue: 481m

Recent Trades History Sophos Grp (SOPH)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*616318.233Ordinary
Delayed publication
18:45:02 - 22-Mar-19
Buy*8,841317.80Ordinary
Delayed publication
17:12:55 - 22-Mar-19
Buy*3,331317.8017:12:03 - 22-Mar-19
Buy*700318.79717:25:27 - 22-Mar-19
Buy*245,336317.8016:35:26 - 22-Mar-19
Buy*225318.00Automatic Execution
16:29:56 - 22-Mar-19
Buy*10317.60Automatic Execution
16:29:37 - 22-Mar-19
Buy*5317.60Automatic Execution
16:29:35 - 22-Mar-19
Buy*390317.60Automatic Execution
16:29:34 - 22-Mar-19
Buy*316317.60Automatic Execution
16:29:34 - 22-Mar-19

Share Price History for Sophos Grp

Time period:
to
Frequency:
Date Open High Low Close Volume
22nd Mar 2019 (Fri)320.60323.40316.80319.20567,028
21st Mar 2019 (Thu)319.60321.00316.40319.40768,932
20th Mar 2019 (Wed)322.00324.20318.40322.601,394,749
19th Mar 2019 (Tue)319.00329.80319.00320.401,158,096
18th Mar 2019 (Mon)325.40332.80319.00325.001,097,106
15th Mar 2019 (Fri)317.60334.60316.40315.004,530,434
14th Mar 2019 (Thu)328.20330.00311.80331.805,621,186
13th Mar 2019 (Wed)333.00334.20328.80333.001,081,506
12th Mar 2019 (Tue)329.40334.80328.40331.601,720,830
11th Mar 2019 (Mon)320.00331.60316.40318.602,449,814
8th Mar 2019 (Fri)323.80328.40318.60328.20653,166
7th Mar 2019 (Thu)336.80337.80325.60339.401,070,495
6th Mar 2019 (Wed)340.00343.60336.60340.00835,781
5th Mar 2019 (Tue)341.80345.80334.60344.40569,208
4th Mar 2019 (Mon)345.00348.60342.40342.80626,593
1st Mar 2019 (Fri)329.60343.80328.80327.801,185,418
28th Feb 2019 (Thu)321.80331.80316.60324.201,191,298
27th Feb 2019 (Wed)333.00333.20320.20331.001,109,799
26th Feb 2019 (Tue)345.00345.40329.00345.001,652,368
25th Feb 2019 (Mon)348.20350.20337.20348.401,243,443

News about Sophos Grp (SOPH)

FTSE 100 Latest
Value7,207.59
Change-147.72


Login to your account

Forgot Password?

Not Registered