Sophos Group (SOPH) Share Price

Technology Sector

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

Date Open High Low Close* Volume
17/03/2016 220.40p 221.60p 215.60p 219.20p 723453
16/03/2016 221.30p 224.10p 216.70p 220.50p 893828
15/03/2016 231.30p 231.90p 222.70p 222.90p 444135
14/03/2016 225.60p 233.12p 219.04p 229.70p 442762
11/03/2016 220.40p 223.10p 220.00p 223.00p 404705
10/03/2016 219.10p 222.50p 216.00p 220.60p 1046722
09/03/2016 213.10p 217.80p 211.20p 216.00p 645295
08/03/2016 215.40p 221.90p 214.20p 214.90p 609892
07/03/2016 223.80p 228.20p 218.40p 220.90p 282442
04/03/2016 218.80p 223.90p 218.04p 223.90p 529601
03/03/2016 216.40p 221.80p 216.40p 218.80p 366184
02/03/2016 221.40p 224.62p 214.30p 220.00p 944063
01/03/2016 211.10p 221.20p 207.45p 220.90p 557191
29/02/2016 207.20p 213.40p 204.60p 211.00p 1024014
26/02/2016 206.50p 214.70p 205.00p 209.60p 373346
25/02/2016 202.10p 207.60p 200.22p 206.20p 445946
24/02/2016 211.60p 211.60p 200.00p 202.00p 354566
23/02/2016 205.00p 210.38p 199.10p 209.40p 375218
22/02/2016 219.70p 234.20p 204.00p 205.10p 847457
19/02/2016 206.60p 219.00p 202.50p 213.80p 564348
18/02/2016 207.00p 211.60p 203.69p 206.70p 730929
17/02/2016 192.40p 209.00p 192.40p 207.20p 630759
16/02/2016 189.40p 195.30p 188.60p 192.20p 1549481
15/02/2016 189.70p 196.00p 189.52p 191.10p 620115
12/02/2016 180.30p 188.10p 176.00p 186.40p 1240550
11/02/2016 188.80p 188.80p 175.00p 181.70p 1856189
10/02/2016 176.30p 191.20p 157.20p 189.00p 4065594
09/02/2016 206.30p 213.14p 176.20p 176.20p 3439787
08/02/2016 231.90p 234.40p 205.10p 206.20p 1606001
05/02/2016 224.40p 238.85p 224.40p 231.80p 732790
04/02/2016 234.80p 237.12p 225.00p 225.00p 776138
03/02/2016 240.10p 243.40p 234.40p 234.70p 612450
02/02/2016 240.00p 243.50p 239.50p 242.80p 725505
01/02/2016 241.00p 246.30p 237.10p 241.20p 759824
29/01/2016 235.00p 241.70p 234.20p 240.90p 404345
28/01/2016 239.10p 239.50p 233.80p 233.80p 599785
27/01/2016 240.90p 241.76p 236.00p 239.40p 1052437
26/01/2016 239.80p 244.80p 237.70p 240.80p 593614
25/01/2016 237.20p 240.62p 235.20p 240.60p 284420
22/01/2016 233.60p 236.10p 233.30p 235.40p 643432
21/01/2016 234.10p 234.10p 224.00p 231.70p 679661
20/01/2016 240.00p 240.00p 232.90p 234.00p 746691
19/01/2016 240.30p 243.10p 240.00p 240.90p 934124
18/01/2016 236.40p 241.60p 234.30p 237.50p 760641
15/01/2016 241.20p 241.20p 232.00p 236.30p 983434
14/01/2016 243.60p 243.60p 232.22p 238.30p 1456812
13/01/2016 252.60p 253.90p 242.10p 243.70p 926409
12/01/2016 249.10p 251.40p 247.30p 249.30p 784605
11/01/2016 250.90p 252.02p 246.20p 249.00p 1155835
08/01/2016 245.80p 253.50p 242.30p 253.40p 1078006
07/01/2016 251.50p 253.80p 243.50p 245.70p 1120612
06/01/2016 251.00p 255.00p 248.70p 253.90p 1595334
05/01/2016 251.70p 262.50p 250.00p 253.30p 929386
04/01/2016 260.00p 261.71p 247.60p 252.80p 1186901
31/12/2015 263.80p 265.20p 260.10p 262.00p 267745
30/12/2015 255.90p 265.00p 254.40p 262.00p 1796951
29/12/2015 257.10p 264.90p 253.70p 255.80p 496816
24/12/2015 259.00p 261.90p 258.00p 258.70p 92888
23/12/2015 252.20p 259.90p 250.42p 259.00p 938775
22/12/2015 251.30p 255.40p 248.80p 252.10p 391250
21/12/2015 247.40p 253.40p 247.40p 250.80p 579276
18/12/2015 251.60p 255.46p 247.60p 249.90p 8241403
17/12/2015 248.40p 252.10p 248.30p 252.10p 2530739
16/12/2015 248.50p 248.59p 245.00p 246.10p 660738
15/12/2015 249.80p 249.80p 245.00p 246.80p 719282
14/12/2015 247.00p 250.00p 246.05p 247.70p 898341
11/12/2015 248.00p 253.40p 245.50p 246.90p 1377530
10/12/2015 253.50p 253.60p 241.60p 248.30p 1482208
09/12/2015 257.90p 260.16p 254.00p 254.40p 766833
08/12/2015 261.50p 261.50p 256.30p 257.80p 737212
07/12/2015 257.40p 261.80p 257.40p 261.50p 547971
04/12/2015 262.50p 262.90p 257.00p 259.80p 1033794
03/12/2015 260.30p 263.80p 257.80p 262.00p 3219625
02/12/2015 261.00p 264.00p 255.00p 257.20p 2499062
01/12/2015 259.50p 265.00p 256.00p 258.00p 8622249
30/11/2015 285.50p 291.80p 280.30p 283.60p 3815536
27/11/2015 283.00p 290.00p 281.40p 288.00p 587216
26/11/2015 276.40p 286.40p 273.50p 284.00p 615152
25/11/2015 275.50p 280.00p 270.50p 273.00p 803103
24/11/2015 283.60p 283.60p 270.80p 278.10p 437687
23/11/2015 285.00p 285.90p 277.80p 282.10p 480471
20/11/2015 282.90p 289.70p 282.60p 288.00p 491685
19/11/2015 286.00p 289.80p 282.00p 286.50p 556894
18/11/2015 282.00p 292.80p 278.00p 289.70p 1470715
17/11/2015 280.00p 291.00p 276.10p 282.70p 1254009
16/11/2015 263.00p 280.20p 260.50p 278.00p 1149383
13/11/2015 265.80p 272.60p 263.00p 265.80p 731308
12/11/2015 270.00p 275.00p 264.60p 270.00p 1083813
11/11/2015 263.50p 274.80p 261.20p 274.30p 1773034
10/11/2015 258.40p 258.60p 248.60p 251.80p 364134
09/11/2015 252.40p 257.80p 251.30p 253.00p 486233
06/11/2015 252.10p 256.40p 252.10p 254.60p 397112
05/11/2015 256.10p 256.10p 249.50p 252.00p 487892
04/11/2015 251.60p 258.50p 248.30p 255.70p 610855
03/11/2015 260.10p 260.10p 248.60p 250.00p 687891
02/11/2015 254.40p 259.30p 253.70p 254.20p 343704
30/10/2015 261.60p 261.90p 255.40p 257.10p 532786
29/10/2015 259.70p 267.00p 258.30p 260.00p 401177
28/10/2015 257.00p 260.80p 255.10p 256.30p 282102
27/10/2015 254.00p 258.00p 254.00p 256.30p 684995
26/10/2015 255.90p 258.20p 255.41p 255.80p 290523
23/10/2015 262.00p 262.70p 257.50p 257.90p 1643788
22/10/2015 246.00p 263.10p 246.00p 262.40p 681183
21/10/2015 239.30p 249.30p 239.30p 249.20p 1029868
20/10/2015 232.60p 242.70p 230.70p 242.70p 533035
19/10/2015 228.40p 233.20p 227.90p 231.10p 222999
16/10/2015 232.00p 232.00p 228.00p 229.80p 277368
15/10/2015 227.50p 231.51p 227.50p 230.00p 730819
14/10/2015 229.70p 230.80p 225.30p 228.00p 290895
13/10/2015 228.00p 233.70p 227.31p 231.60p 549462
12/10/2015 230.10p 235.30p 224.00p 224.60p 699282
09/10/2015 230.90p 234.18p 225.30p 232.00p 898422
08/10/2015 232.00p 234.60p 224.80p 226.20p 422750
07/10/2015 239.00p 241.70p 232.00p 232.50p 441269
06/10/2015 241.60p 245.46p 236.10p 238.80p 322972
05/10/2015 241.80p 246.90p 240.30p 243.40p 188966
02/10/2015 238.00p 240.80p 234.30p 236.00p 861383
01/10/2015 235.10p 237.10p 233.30p 235.30p 337125
30/09/2015 238.50p 240.00p 227.90p 233.50p 1355323
29/09/2015 240.00p 240.00p 231.10p 235.70p 526917
28/09/2015 247.00p 247.00p 236.00p 240.00p 304059
25/09/2015 241.00p 247.00p 238.30p 242.30p 336488
24/09/2015 245.00p 249.90p 240.40p 242.20p 149429
23/09/2015 246.70p 249.20p 242.90p 247.50p 243818
22/09/2015 257.10p 257.80p 246.70p 248.00p 451411
21/09/2015 255.00p 261.30p 252.00p 261.30p 365586
18/09/2015 267.00p 272.00p 262.00p 262.75p 11798762
17/09/2015 258.00p 262.63p 254.50p 258.75p 1075327
16/09/2015 259.75p 263.50p 253.50p 255.00p 811428
15/09/2015 265.00p 268.00p 255.25p 255.25p 941132
14/09/2015 265.00p 272.25p 265.00p 265.25p 323108
11/09/2015 272.00p 272.00p 265.00p 266.00p 225429
10/09/2015 268.00p 273.50p 267.00p 267.00p 321721
09/09/2015 274.00p 278.28p 269.25p 270.00p 240961
08/09/2015 273.00p 273.75p 267.25p 273.75p 313778
07/09/2015 265.00p 271.75p 265.00p 271.00p 237431
04/09/2015 268.00p 274.98p 265.00p 268.75p 409495
03/09/2015 272.50p 275.00p 267.00p 275.00p 1093750
02/09/2015 272.50p 272.50p 262.50p 269.75p 678750
01/09/2015 272.00p 272.00p 257.86p 268.25p 398339
28/08/2015 272.50p 272.50p 255.50p 265.75p 604122
27/08/2015 271.00p 278.85p 263.25p 272.75p 1165786
26/08/2015 255.00p 268.50p 255.00p 263.00p 810114
25/08/2015 258.25p 262.00p 255.00p 256.75p 1062359
24/08/2015 270.00p 270.54p 255.00p 257.00p 754175
21/08/2015 262.25p 272.95p 260.50p 270.00p 753847
20/08/2015 268.50p 275.00p 268.50p 274.50p 261953
19/08/2015 281.00p 281.00p 270.75p 273.00p 370051
18/08/2015 279.00p 280.00p 273.00p 279.25p 297277
17/08/2015 282.75p 285.00p 276.50p 281.00p 238140
14/08/2015 282.00p 285.12p 280.00p 282.25p 424159
13/08/2015 275.00p 283.00p 264.10p 282.75p 637667
12/08/2015 262.00p 275.75p 262.00p 270.50p 932160
11/08/2015 253.25p 275.50p 253.25p 273.00p 753296
10/08/2015 252.00p 268.93p 252.00p 263.00p 220003
07/08/2015 268.00p 270.00p 260.75p 265.00p 176685
06/08/2015 268.00p 268.00p 261.00p 267.00p 582598
05/08/2015 260.00p 267.75p 255.00p 262.00p 705924
04/08/2015 250.00p 259.75p 248.00p 255.50p 559218
03/08/2015 248.00p 254.54p 246.00p 252.00p 727714
31/07/2015 246.00p 254.75p 246.00p 250.00p 451988
30/07/2015 248.75p 249.74p 246.25p 247.00p 348110
29/07/2015 251.00p 254.16p 246.25p 248.75p 339005
28/07/2015 247.50p 255.00p 242.00p 250.00p 1132505
27/07/2015 246.00p 248.00p 243.25p 246.75p 170136
24/07/2015 246.00p 247.50p 242.75p 247.25p 458978
23/07/2015 255.00p 255.00p 245.50p 246.25p 474339
22/07/2015 250.00p 252.00p 243.32p 247.00p 789956
21/07/2015 247.50p 250.00p 246.00p 247.00p 413806
20/07/2015 242.00p 250.74p 240.99p 247.50p 385525
17/07/2015 240.75p 247.00p 240.75p 242.75p 590342
16/07/2015 235.25p 245.00p 235.25p 242.25p 1445161
15/07/2015 238.50p 239.25p 235.25p 237.50p 1324284
14/07/2015 237.00p 239.00p 236.00p 238.00p 418287
13/07/2015 236.00p 241.50p 235.00p 240.00p 602848
10/07/2015 233.75p 244.00p 233.75p 240.00p 851280
09/07/2015 240.00p 243.25p 238.16p 241.25p 1662106
08/07/2015 236.50p 240.00p 236.50p 238.75p 743840
07/07/2015 243.00p 244.00p 235.00p 239.50p 722671
06/07/2015 244.50p 244.55p 241.95p 242.00p 253251
03/07/2015 240.50p 245.00p 240.50p 241.25p 329458
02/07/2015 240.00p 246.00p 236.00p 238.50p 449982
01/07/2015 239.00p 244.75p 235.56p 242.00p 433034
30/06/2015 230.00p 236.75p 230.00p 233.43p 1270164
29/06/2015 238.00p 241.25p 229.60p 233.16p 4132850
26/06/2015 225.00p 241.75p 224.78p 237.30p 33298224

*Close Price adjusted for both dividends and splits