Sophos Group (SOPH) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Sophos Group

Date Open High Low Close* Volume
17/10/2017 583.50p 583.50p 565.00p 579.50p 646300
16/10/2017 578.00p 583.50p 572.50p 580.00p 762741
13/10/2017 593.00p 595.50p 575.50p 578.00p 648446
12/10/2017 588.50p 596.00p 585.00p 593.50p 306600
11/10/2017 592.50p 601.00p 588.00p 595.00p 1087908
10/10/2017 585.00p 595.50p 584.50p 592.00p 437436
09/10/2017 573.00p 587.00p 572.50p 585.00p 438154
06/10/2017 567.00p 573.00p 564.00p 572.50p 632831
05/10/2017 561.00p 566.00p 561.00p 563.00p 432264
04/10/2017 559.00p 564.00p 555.00p 563.00p 620595
03/10/2017 558.00p 561.00p 554.00p 558.00p 424115
02/10/2017 554.50p 559.00p 545.00p 559.00p 700441
29/09/2017 543.00p 549.50p 541.50p 549.50p 524333
28/09/2017 532.00p 543.50p 530.00p 543.50p 468812
27/09/2017 531.00p 539.50p 528.00p 530.50p 534333
26/09/2017 531.50p 534.00p 523.50p 531.00p 513605
25/09/2017 542.50p 549.50p 532.00p 532.00p 815198
22/09/2017 540.00p 552.50p 532.00p 549.50p 786565
21/09/2017 555.00p 555.00p 538.00p 540.00p 772705
20/09/2017 561.50p 564.00p 542.00p 557.00p 512063
19/09/2017 565.00p 570.00p 558.00p 561.50p 635332
18/09/2017 575.50p 575.50p 548.50p 555.00p 915566
15/09/2017 575.00p 580.00p 536.50p 576.50p 3387107
14/09/2017 578.00p 580.50p 565.00p 575.00p 978611
13/09/2017 565.00p 576.50p 557.50p 575.00p 855491
12/09/2017 551.00p 565.50p 551.00p 565.00p 792729
11/09/2017 538.00p 560.50p 538.00p 549.50p 575889
08/09/2017 525.50p 538.00p 523.00p 538.00p 943679
07/09/2017 521.50p 538.50p 515.00p 526.00p 1273101
06/09/2017 550.50p 563.00p 518.50p 521.50p 963075
05/09/2017 514.50p 540.00p 514.50p 534.00p 745401
04/09/2017 523.00p 530.00p 513.00p 517.50p 589393
01/09/2017 501.50p 535.50p 501.50p 532.50p 1175200
31/08/2017 496.10p 509.00p 496.10p 503.00p 989694
30/08/2017 505.00p 505.00p 488.40p 497.50p 501286
29/08/2017 509.00p 510.50p 499.20p 499.30p 440196
25/08/2017 519.00p 523.50p 508.00p 510.50p 637740
24/08/2017 497.90p 517.00p 495.40p 515.00p 636807
23/08/2017 493.00p 503.50p 491.10p 494.70p 470297
22/08/2017 490.30p 498.90p 487.10p 498.90p 548976
21/08/2017 479.70p 486.70p 478.40p 486.30p 364691
18/08/2017 474.50p 490.00p 471.00p 477.40p 454747
17/08/2017 488.20p 491.30p 484.80p 485.70p 202898
16/08/2017 481.60p 489.60p 478.00p 488.20p 453402
15/08/2017 477.60p 479.60p 474.00p 478.00p 343301
14/08/2017 479.50p 484.50p 475.70p 478.50p 366964
11/08/2017 481.30p 486.50p 470.50p 475.30p 745054
10/08/2017 488.90p 490.50p 480.00p 484.50p 799919
09/08/2017 486.00p 489.70p 479.90p 489.70p 659780
08/08/2017 481.10p 490.70p 477.30p 488.10p 727534
07/08/2017 479.20p 483.00p 476.40p 482.30p 359709
04/08/2017 472.30p 481.60p 471.10p 480.90p 656314
03/08/2017 473.70p 482.40p 468.00p 474.30p 595857
02/08/2017 474.90p 474.90p 464.90p 474.20p 762804
01/08/2017 455.10p 473.10p 451.10p 473.10p 1061409
31/07/2017 455.30p 457.10p 444.20p 451.50p 1970070
28/07/2017 469.10p 480.40p 453.10p 455.10p 859932
27/07/2017 484.50p 488.00p 469.50p 473.00p 1120674
26/07/2017 483.50p 488.90p 478.40p 484.50p 747515
25/07/2017 477.20p 482.30p 468.50p 480.80p 850211
24/07/2017 451.10p 476.10p 451.10p 474.50p 959003
21/07/2017 466.20p 478.40p 457.60p 463.20p 1776610
20/07/2017 455.40p 471.80p 455.40p 469.30p 1126437
19/07/2017 454.80p 457.80p 446.00p 454.60p 495698
18/07/2017 453.40p 463.50p 444.60p 450.80p 651008
17/07/2017 441.10p 453.70p 439.20p 452.60p 941046
14/07/2017 459.30p 460.00p 435.60p 439.60p 839801
13/07/2017 460.40p 464.90p 453.80p 459.40p 415016
12/07/2017 458.10p 463.60p 447.90p 455.90p 875861
11/07/2017 454.60p 454.60p 440.40p 449.30p 864879
10/07/2017 451.50p 474.50p 451.50p 453.70p 1546627
07/07/2017 442.50p 452.90p 435.10p 450.30p 740198
06/07/2017 448.30p 448.30p 433.80p 442.80p 949473
05/07/2017 443.60p 449.70p 439.40p 447.80p 367253
04/07/2017 450.70p 450.80p 434.10p 439.70p 664472
03/07/2017 445.60p 454.40p 444.40p 452.30p 906931
30/06/2017 442.30p 446.40p 439.20p 443.40p 791335
29/06/2017 449.10p 458.50p 436.50p 445.20p 1477583
28/06/2017 466.00p 467.00p 441.60p 443.20p 1512829
27/06/2017 457.60p 475.10p 453.50p 471.00p 1099232
26/06/2017 460.10p 465.50p 455.30p 462.10p 488673
23/06/2017 463.50p 464.30p 455.00p 456.40p 736964
22/06/2017 444.80p 467.00p 444.70p 462.40p 1343902
21/06/2017 444.20p 449.10p 441.70p 446.90p 736313
20/06/2017 448.00p 455.10p 445.30p 446.00p 796010
19/06/2017 436.50p 451.20p 430.90p 446.20p 720693
16/06/2017 430.20p 443.55p 428.50p 432.40p 4583900
15/06/2017 443.60p 443.60p 421.90p 429.10p 1302173
14/06/2017 446.80p 448.00p 436.10p 442.60p 1808380
13/06/2017 424.10p 447.90p 423.40p 446.90p 1507853
12/06/2017 446.80p 449.80p 419.30p 423.70p 1935343
09/06/2017 440.00p 453.10p 436.90p 449.90p 1034815
08/06/2017 437.60p 447.72p 433.90p 443.30p 1167667
07/06/2017 433.80p 454.00p 433.02p 437.80p 2162632
06/06/2017 447.50p 450.69p 419.50p 433.80p 3449879
05/06/2017 465.00p 470.70p 449.00p 449.00p 2506356
02/06/2017 465.80p 469.96p 457.40p 464.00p 1913464
01/06/2017 453.60p 470.30p 452.96p 464.50p 1450779
31/05/2017 454.80p 456.00p 445.00p 452.40p 2001025
30/05/2017 435.00p 457.80p 430.30p 454.00p 2629954
26/05/2017 420.00p 436.80p 417.70p 436.80p 1639199
25/05/2017 415.00p 424.40p 411.00p 420.80p 1131352
24/05/2017 409.10p 419.80p 404.70p 412.50p 1827536
23/05/2017 402.40p 410.50p 397.06p 409.00p 1205907
22/05/2017 401.00p 403.10p 388.60p 401.20p 1696391
19/05/2017 392.10p 409.60p 392.10p 400.50p 4690392
18/05/2017 398.10p 414.20p 390.00p 392.70p 2276204
17/05/2017 392.00p 419.70p 386.70p 395.40p 5040275
16/05/2017 362.00p 372.10p 362.00p 369.80p 2401913
15/05/2017 346.80p 369.82p 345.50p 366.00p 3725209
12/05/2017 342.50p 348.90p 337.00p 341.20p 1949419
11/05/2017 344.10p 344.68p 336.50p 338.00p 844160
10/05/2017 345.80p 348.30p 341.90p 341.90p 699386
09/05/2017 342.20p 348.20p 335.95p 344.70p 829942
08/05/2017 342.60p 345.00p 338.00p 339.90p 1124041
05/05/2017 340.00p 342.60p 336.60p 341.20p 887056
04/05/2017 336.40p 338.50p 333.60p 338.00p 856554
03/05/2017 344.00p 344.00p 334.50p 335.70p 1092280
02/05/2017 340.90p 346.40p 339.70p 343.70p 656136
28/04/2017 335.50p 342.20p 335.50p 338.30p 768398
27/04/2017 331.90p 338.20p 327.00p 338.20p 833398
26/04/2017 324.70p 332.10p 322.60p 332.10p 1271764
25/04/2017 326.00p 327.00p 324.30p 325.00p 1139104
24/04/2017 329.90p 330.00p 323.10p 326.00p 843684
21/04/2017 325.30p 330.50p 321.30p 325.00p 966668
20/04/2017 324.40p 328.00p 319.50p 322.80p 753113
19/04/2017 317.90p 330.00p 317.90p 326.40p 863449
18/04/2017 317.90p 328.90p 317.90p 322.70p 1051856
13/04/2017 320.50p 324.40p 316.40p 322.60p 780355
12/04/2017 318.00p 326.40p 318.00p 323.40p 738831
11/04/2017 327.10p 331.10p 319.50p 321.90p 1270181
10/04/2017 330.00p 334.70p 326.50p 330.00p 2080947
07/04/2017 318.50p 332.10p 316.70p 330.90p 2713382
06/04/2017 308.10p 319.60p 302.60p 318.90p 1555292
05/04/2017 303.20p 316.80p 303.20p 313.40p 2115905
04/04/2017 301.40p 312.30p 290.00p 303.20p 2788630
03/04/2017 270.00p 274.30p 268.70p 272.10p 1097323
31/03/2017 276.30p 276.30p 269.60p 271.60p 617278
30/03/2017 275.20p 277.40p 272.80p 275.00p 1464163
29/03/2017 283.00p 283.00p 271.40p 276.30p 1643981
28/03/2017 276.10p 282.70p 276.00p 280.00p 1136222
27/03/2017 277.90p 279.80p 273.20p 273.80p 491240
24/03/2017 277.10p 280.60p 275.00p 278.30p 491183
23/03/2017 275.00p 279.90p 272.19p 278.10p 806842
22/03/2017 274.00p 276.00p 269.00p 274.30p 892197
21/03/2017 273.40p 274.00p 269.50p 271.00p 609105
20/03/2017 273.90p 278.00p 268.80p 272.30p 1196401
17/03/2017 265.80p 275.30p 258.70p 275.30p 13521719
16/03/2017 264.30p 266.90p 259.50p 264.10p 2320558
15/03/2017 270.10p 272.40p 258.70p 263.50p 1277960
14/03/2017 269.60p 271.10p 265.90p 268.70p 1244996
13/03/2017 277.20p 278.33p 267.20p 270.20p 1203206
10/03/2017 280.00p 280.60p 276.90p 279.90p 531696
09/03/2017 277.80p 280.00p 276.00p 278.70p 255561
08/03/2017 279.50p 279.50p 274.40p 277.40p 486292
07/03/2017 268.90p 280.90p 268.30p 276.10p 1084348
06/03/2017 279.40p 279.40p 272.98p 274.30p 606064
03/03/2017 282.50p 282.50p 272.04p 276.20p 708524
02/03/2017 283.10p 283.10p 277.30p 278.80p 643460
01/03/2017 281.70p 282.80p 277.50p 278.80p 978812
28/02/2017 289.00p 289.20p 277.20p 279.00p 969438
27/02/2017 285.40p 287.00p 281.50p 284.20p 465968
24/02/2017 284.40p 287.80p 281.40p 284.00p 445957
23/02/2017 284.90p 286.44p 282.60p 283.00p 365833
22/02/2017 288.20p 290.50p 285.40p 285.70p 684734
21/02/2017 283.10p 291.80p 282.20p 287.40p 933189
20/02/2017 283.40p 285.07p 282.10p 283.00p 396812
17/02/2017 287.40p 289.90p 283.78p 284.10p 555364
16/02/2017 289.10p 290.80p 282.50p 287.00p 506272
15/02/2017 289.50p 295.70p 285.20p 289.30p 821896
14/02/2017 287.20p 291.50p 284.60p 290.00p 578559
13/02/2017 284.30p 290.00p 283.90p 288.00p 885875
10/02/2017 284.00p 285.40p 279.00p 283.90p 1029605
09/02/2017 282.60p 286.00p 279.20p 283.60p 770100
08/02/2017 273.10p 291.60p 273.10p 279.90p 2279116
07/02/2017 260.90p 271.00p 260.10p 269.70p 1474575
06/02/2017 265.30p 265.30p 252.20p 260.90p 973381
03/02/2017 268.60p 268.60p 258.50p 261.30p 961446
02/02/2017 273.10p 277.00p 266.40p 266.50p 893530
01/02/2017 279.80p 281.40p 269.50p 272.00p 708602
31/01/2017 271.20p 278.50p 270.20p 274.20p 585838
30/01/2017 269.50p 271.60p 264.20p 270.00p 481571
27/01/2017 265.30p 267.10p 261.04p 265.60p 389708
26/01/2017 267.90p 268.40p 261.20p 265.80p 438486
25/01/2017 270.00p 270.00p 261.60p 261.60p 475681
24/01/2017 266.10p 270.00p 265.70p 268.40p 543502
23/01/2017 268.20p 268.20p 262.30p 265.70p 285896
20/01/2017 265.10p 270.00p 264.05p 267.60p 1016647
19/01/2017 276.50p 277.80p 267.60p 271.00p 574216
18/01/2017 274.80p 277.20p 269.78p 274.80p 511633
17/01/2017 268.90p 280.00p 268.90p 275.50p 712575
16/01/2017 272.50p 279.70p 272.50p 274.80p 502833
13/01/2017 274.50p 277.17p 270.00p 276.30p 957261
12/01/2017 277.00p 278.01p 272.70p 274.90p 731088
11/01/2017 268.60p 277.50p 265.74p 277.00p 1018087
10/01/2017 266.20p 270.70p 266.20p 268.40p 331190
09/01/2017 265.20p 272.60p 265.20p 269.10p 796980
06/01/2017 264.50p 265.90p 260.80p 264.10p 458701
05/01/2017 259.50p 265.00p 259.50p 261.30p 593151
04/01/2017 264.00p 264.00p 256.30p 259.50p 452866

*Close Price adjusted for both dividends and splits