SOPHSophos Group Plc03/23/2017
LAST:

 278.1
CHANGE:
 3.80
OPEN:
275.0
HIGH:
279.9
ASK:
295.2
VOLUME:
806,842
CHANGE(%):
1.39
PREV:
274.3
LOW:
272.2
BID:
260.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
03/23/17275.0279.9272.2278.1806,8420
03/22/17274.0276.0269.0274.3892,1970
03/21/17273.4274.0269.5271.0609,1050
03/20/17273.9278.0268.8272.31,196,4010
03/17/17265.8275.3258.7275.313,521,7190
03/16/17264.3266.9259.5264.12,320,5580
03/15/17270.1272.4258.7263.51,277,9600
03/14/17269.6271.1265.9268.71,244,9960
03/13/17277.2278.3267.2270.21,203,2060
03/10/17280.0280.6276.9279.9531,6960
FUNDAMENTALS
Sector:
Industry:
52wk range:146.00 - 295.70
SYMBOL HISTORY
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,818-40.07
DJI20,657-50.02
SP5002,346-20.11
DAX12,028-120.10
FTSE7,326-150.20
NI22519,2631770.93
CAC405,014-190.38
GLD1,244-50.37
BDI1,200494.26
HSI24,358310.13