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 424.00on 22-05-2019 at 16:30:00
Change 19.10 4.72%
Buy 425.80
Sell 424.30
Buy / Sell SOPH Shares
Sponsored Financial Content
Last Trade: Sell 675 at 424.00p
Day's Volume: 3,848,451
Last Close: 404.90p
Open: 405.00p
Day's Range 400.00p - 429.10p
52wk Range: 273.40p - 645.50p
Market Capitalisation: £2,044m
VWAP: 0.00p
Shares in Issue: 482m

Recent Trades History Sophos Grp (SOPH)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*675424.0017:08:55 - 22-May-19
Sell*37,161415.62817:18:46 - 22-May-19
Sell*2,937423.98117:04:03 - 22-May-19
Sell*15,521424.0016:37:31 - 22-May-19
Sell*800418.4516:35:12 - 22-May-19
Sell*800418.4516:35:12 - 22-May-19
Sell*800416.78516:35:12 - 22-May-19
Sell*800416.785Uncrossing Trade
16:35:12 - 22-May-19
Buy*427,084424.00Automatic Execution
16:35:12 - 22-May-19
Sell*775424.30Automatic Execution
16:29:55 - 22-May-19

Share Price History for Sophos Grp

Time period:
Date Open High Low Close Volume
22nd May 2019 (Wed)405.00429.10400.00404.903,848,451
21st May 2019 (Tue)393.50406.60388.900.002,693,634
20th May 2019 (Mon)387.70391.80381.50385.002,802,748
17th May 2019 (Fri)373.70389.60373.70387.101,723,833
16th May 2019 (Thu)375.90397.50374.00340.005,709,959
15th May 2019 (Wed)336.50343.30333.50336.50934,591
14th May 2019 (Tue)329.00338.80327.50327.502,645,149
13th May 2019 (Mon)332.60336.20323.30338.001,309,450
10th May 2019 (Fri)335.00340.90333.00338.901,980,606
9th May 2019 (Thu)344.50348.00336.70346.20769,116
8th May 2019 (Wed)338.40348.50338.00342.001,109,542
7th May 2019 (Tue)354.40354.40340.30350.60828,778
6th May 2019 (Mon)
3rd May 2019 (Fri)347.70350.60338.80349.30766,618
2nd May 2019 (Thu)361.00361.00344.20360.301,244,533
1st May 2019 (Wed)357.00360.70356.00357.301,153,962
30th Apr 2019 (Tue)359.20360.70356.00360.00973,719
29th Apr 2019 (Mon)361.90362.00354.40361.00541,933
26th Apr 2019 (Fri)362.10362.90358.30359.201,080,988
25th Apr 2019 (Thu)360.00363.20359.20360.70843,351
24th Apr 2019 (Wed)359.50364.00357.80360.001,619,174
23rd Apr 2019 (Tue)361.70362.10358.00359.401,971,473

News about Sophos Grp (SOPH)

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered