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 455.00on 22-07-2019 at 16:30:00
Change 1.60 0.35%
Buy 455.90
Sell 455.70
Buy / Sell SOPH Shares
Sponsored Financial Content
Last Trade: Buy 200,000 at 460.27p
Day's Volume: 4,100,822
Last Close: 453.40p
Open: 450.00p
ISIN: GB00BYZFZ918
Day's Range 450.00p - 462.70p
52wk Range: 273.40p - 546.00p
Market Capitalisation: £2,204m
VWAP: 458.193p
Shares in Issue: 484m

Recent Trades History Sophos Grp (SOPH)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*200,000460.2718:18:12 - 22-Jul-19
Buy*983,000458.68118:18:21 - 22-Jul-19
Buy*200,000460.2718:18:10 - 22-Jul-19
Buy*983,000458.68118:18:20 - 22-Jul-19
Buy*29,265455.89917:50:23 - 22-Jul-19
Buy*300457.02117:48:57 - 22-Jul-19
Sell*769455.0017:45:57 - 22-Jul-19
Buy*9,476457.69117:34:04 - 22-Jul-19
Buy*66,029458.4017:19:09 - 22-Jul-19
Buy*151457.65417:18:58 - 22-Jul-19

Share Price History for Sophos Grp

Time period:
to
Frequency:
Date Open High Low Close Volume
19th Jul 2019 (Fri)449.10453.40444.40447.302,797,474
18th Jul 2019 (Thu)447.30448.10438.50449.903,744,014
17th Jul 2019 (Wed)436.40450.70436.00437.304,478,978
16th Jul 2019 (Tue)441.00443.90430.00439.904,439,138
15th Jul 2019 (Mon)437.90450.90432.70435.004,321,464
12th Jul 2019 (Fri)423.70438.50418.80412.704,710,034
11th Jul 2019 (Thu)413.10415.40405.90414.801,467,187
10th Jul 2019 (Wed)417.00417.00408.80413.901,177,862
9th Jul 2019 (Tue)414.50418.20409.40416.001,978,138
8th Jul 2019 (Mon)414.00422.40411.90415.001,077,834
5th Jul 2019 (Fri)421.90426.10412.50420.201,350,753
4th Jul 2019 (Thu)424.90427.30414.90423.001,093,447
3rd Jul 2019 (Wed)407.00445.60404.50391.204,467,926
2nd Jul 2019 (Tue)391.70399.00386.90386.201,256,383
1st Jul 2019 (Mon)396.60402.30386.20394.701,436,793
28th Jun 2019 (Fri)392.60398.60389.70389.30981,801
27th Jun 2019 (Thu)379.70390.90378.50381.50936,983
26th Jun 2019 (Wed)382.40387.00375.90386.40972,922
25th Jun 2019 (Tue)379.20390.50379.20382.20760,173
24th Jun 2019 (Mon)375.00382.40375.00373.80740,437

News about Sophos Grp (SOPH)

FTSE 100 Latest
Value7,514.93
Change6.23


Login to your account

Forgot Password?

Not Registered