SOPHSophos Group Plc04/23/2018
LAST:

 513.5
CHANGE:
 0.50
OPEN:
514.0
HIGH:
517.5
ASK:
530.0
VOLUME:
884,139
CHANGE(%):
0.10
PREV:
514.0
LOW:
507.0
BID:
425.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/23/18514.0517.5507.0513.5884,1390
04/20/18517.0519.0499.2514.02,078,1890
04/19/18503.0516.5495.6513.51,343,1430
04/18/18494.6502.5489.8498.81,294,5680
04/17/18479.2495.4474.4493.41,852,1010
04/16/18493.2501.0473.4474.61,432,1440
04/13/18494.4504.0485.4489.0929,2760
04/12/18484.8493.2478.8488.81,355,1090
04/11/18468.2486.2458.0481.03,112,8930
04/10/18477.0479.8462.4470.02,056,2350
FUNDAMENTALS
Sector:
Industry:
52wk range:322.60 - 675.00
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
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
COMP7,129-180.25
DJI24,449-140.06
SP5002,67000.01
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,324-211.57
BDI1,200494.26
HSI28,5943491.23