SOPHSophos Group Plc05/24/2017
LAST:

 412.5
CHANGE:
 3.50
OPEN:
409.1
HIGH:
419.8
ASK:
0.0
VOLUME:
1,827,536
CHANGE(%):
0.86
PREV:
409.0
LOW:
404.7
BID:
390.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/24/17409.1419.8404.7412.51,827,5360
05/23/17402.4410.5397.1409.01,205,9070
05/22/17401.0403.1388.6401.21,696,3910
05/19/17392.1409.6392.1400.54,690,3920
05/18/17398.1414.2390.0392.72,276,2040
05/17/17392.0419.7386.7395.45,096,7750
05/16/17362.0372.1362.0369.82,401,9130
05/15/17346.8369.8345.5366.03,725,2090
05/12/17342.5348.9337.0341.21,949,4190
05/11/17344.1344.7336.5338.0914,1600
FUNDAMENTALS
Sector:
Industry:
52wk range:146.00 - 419.70
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
COMP6,163240.40
DJI21,012750.36
SP5002,40460.25
DAX12,643-160.13
FTSE7,515300.40
NI22519,8491060.54
CAC405,341-70.13
GLD1,25370.57
BDI1,200494.26
HSI25,5601310.52