SOPHSophos Group Plc10/18/2017
LAST:

 585.5
CHANGE:
 6.00
OPEN:
577.0
HIGH:
588.0
ASK:
0.0
VOLUME:
520,802
CHANGE(%):
1.04
PREV:
579.5
LOW:
572.0
BID:
580.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
10/18/17577.0588.0572.0585.5520,8020
10/17/17583.5583.5565.0579.5646,3000
10/16/17578.0583.5572.5580.0762,7410
10/13/17593.0596.9575.2578.0648,4460
10/12/17588.5596.0585.0593.5498,4900
10/11/17592.5601.4588.0595.01,405,0530
10/10/17585.0595.5584.0592.0600,5010
10/09/17573.0587.0572.2585.01,378,3090
10/06/17567.0573.0563.4572.5772,0430
10/05/17561.0566.0561.0563.0571,1130
FUNDAMENTALS
Sector:
Industry:
52wk range:203.90 - 601.35
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
COMP6,62410.01
DJI23,1581600.70
SP5002,555-60.23
DAX12,983-600.46
FTSE7,523-200.26
NI22521,449850.40
CAC405,364-190.36
GLD1,281-40.33
BDI1,200494.26
HSI28,159-5531.92