Sophos Group (SOPH) Share Price

Technology Sector

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

Date Open High Low Close* Volume
03/01/2017 256.10p 262.40p 255.40p 259.00p 760597
30/12/2016 259.40p 264.60p 259.40p 261.60p 257711
29/12/2016 261.60p 265.70p 259.00p 262.00p 214887
28/12/2016 250.00p 265.80p 245.40p 262.00p 523366
23/12/2016 250.30p 255.50p 250.02p 254.00p 131705
22/12/2016 254.60p 254.80p 250.70p 253.30p 172937
21/12/2016 254.20p 255.70p 251.80p 253.20p 508806
20/12/2016 252.40p 259.40p 252.05p 253.70p 339084
19/12/2016 249.50p 254.30p 245.60p 253.40p 594559
16/12/2016 258.20p 259.80p 253.28p 253.70p 1135734
15/12/2016 250.80p 267.40p 250.80p 258.10p 1083454
14/12/2016 261.80p 265.20p 258.99p 263.30p 535432
13/12/2016 268.50p 268.50p 257.50p 264.40p 415194
12/12/2016 267.10p 268.11p 259.00p 260.00p 574915
09/12/2016 262.20p 270.60p 262.00p 267.00p 780632
08/12/2016 258.00p 264.40p 258.00p 263.20p 473337
07/12/2016 255.90p 261.80p 255.80p 259.50p 607531
06/12/2016 255.80p 257.50p 251.10p 256.20p 519565
05/12/2016 253.40p 258.40p 247.23p 254.10p 476961
02/12/2016 249.40p 253.50p 247.80p 251.00p 580973
01/12/2016 250.00p 256.90p 248.70p 250.10p 721607
30/11/2016 254.80p 261.50p 251.80p 254.50p 1668386
29/11/2016 245.80p 255.60p 245.80p 251.90p 366124
28/11/2016 243.30p 249.40p 243.18p 248.40p 403877
25/11/2016 248.00p 248.00p 244.20p 246.00p 334306
24/11/2016 239.40p 246.30p 239.40p 245.90p 499905
23/11/2016 242.60p 246.50p 239.50p 244.80p 496539
22/11/2016 242.90p 244.50p 238.40p 240.40p 566110
21/11/2016 250.00p 250.23p 240.90p 243.40p 1132137
18/11/2016 242.60p 246.20p 238.44p 242.00p 357163
17/11/2016 232.30p 242.70p 232.30p 242.70p 427165
16/11/2016 243.70p 243.70p 236.10p 238.50p 589723
15/11/2016 233.60p 239.10p 229.54p 234.30p 539682
14/11/2016 233.20p 246.50p 233.20p 234.80p 604282
11/11/2016 238.00p 243.80p 234.40p 239.00p 960037
10/11/2016 239.10p 260.00p 235.00p 240.70p 1496996
09/11/2016 225.80p 238.80p 203.90p 234.70p 1378480
08/11/2016 237.80p 239.55p 229.30p 233.00p 541601
07/11/2016 235.60p 240.60p 230.70p 238.00p 571631
04/11/2016 237.70p 239.20p 229.10p 231.70p 464256
03/11/2016 230.50p 239.80p 229.60p 232.70p 457887
02/11/2016 226.50p 235.42p 226.50p 228.30p 441389
01/11/2016 232.10p 234.80p 228.50p 231.00p 422600
31/10/2016 225.40p 235.52p 225.40p 231.00p 511870
28/10/2016 223.10p 234.30p 219.22p 231.80p 818120
27/10/2016 224.10p 230.30p 223.10p 224.90p 495085
26/10/2016 232.60p 234.40p 225.80p 231.40p 586116
25/10/2016 242.50p 246.83p 234.60p 235.40p 844542
24/10/2016 238.00p 240.00p 234.90p 236.50p 478965
21/10/2016 225.80p 237.20p 225.80p 236.70p 851939
20/10/2016 238.10p 239.70p 225.80p 229.40p 889298
19/10/2016 243.50p 244.53p 235.65p 240.20p 715933
18/10/2016 240.40p 247.40p 240.40p 243.30p 449378
17/10/2016 252.60p 252.60p 240.42p 244.10p 371105
14/10/2016 247.80p 253.60p 245.90p 247.50p 391110
13/10/2016 250.70p 254.30p 246.70p 249.90p 551410
12/10/2016 254.40p 256.90p 244.96p 252.80p 748184
11/10/2016 250.90p 264.13p 250.90p 259.90p 388152
10/10/2016 255.50p 261.70p 250.81p 257.80p 445325
07/10/2016 263.70p 267.70p 256.40p 260.40p 722332
06/10/2016 275.70p 277.90p 265.60p 267.00p 754908
05/10/2016 278.40p 278.40p 269.50p 273.00p 437018
04/10/2016 275.00p 288.70p 272.70p 278.30p 906805
03/10/2016 268.00p 273.80p 260.77p 272.90p 945219
30/09/2016 260.60p 268.60p 260.60p 266.80p 374121
29/09/2016 266.50p 271.70p 263.81p 268.70p 614833
28/09/2016 258.90p 270.90p 258.20p 265.70p 388274
27/09/2016 265.80p 266.50p 255.65p 263.50p 397862
26/09/2016 263.50p 271.04p 263.00p 265.70p 510234
23/09/2016 264.30p 273.00p 259.80p 268.50p 2691829
22/09/2016 260.90p 266.20p 251.23p 266.20p 946548
21/09/2016 263.60p 267.03p 261.20p 262.90p 685797
20/09/2016 263.40p 266.71p 263.20p 264.90p 909563
19/09/2016 263.60p 268.30p 259.42p 267.90p 584502
16/09/2016 257.00p 264.90p 257.00p 263.70p 1583065
15/09/2016 249.00p 266.00p 249.00p 261.70p 525749
14/09/2016 260.00p 265.90p 257.18p 261.00p 676820
13/09/2016 261.80p 261.80p 253.20p 258.30p 418560
12/09/2016 255.10p 257.00p 244.84p 256.00p 419484
09/09/2016 263.30p 265.30p 258.00p 259.50p 450058
08/09/2016 256.30p 266.93p 250.40p 262.00p 902651
07/09/2016 247.00p 255.00p 241.50p 249.70p 667654
06/09/2016 256.20p 258.40p 245.90p 248.70p 562297
05/09/2016 263.30p 263.30p 252.60p 256.80p 257408
02/09/2016 255.70p 258.90p 251.80p 258.40p 875257
01/09/2016 249.50p 255.50p 249.50p 252.60p 470037
31/08/2016 255.40p 255.40p 249.00p 251.60p 438540
30/08/2016 245.40p 254.90p 245.14p 251.10p 442899
26/08/2016 247.70p 252.10p 247.70p 250.10p 281151
25/08/2016 253.30p 253.30p 243.50p 249.10p 2787043
24/08/2016 241.90p 250.20p 241.90p 250.20p 579377
23/08/2016 245.40p 249.60p 244.50p 247.50p 508340
22/08/2016 239.70p 246.90p 231.33p 244.70p 422447
19/08/2016 242.10p 249.90p 236.10p 244.70p 624910
18/08/2016 233.50p 243.50p 233.50p 238.70p 424500
17/08/2016 244.60p 244.60p 232.85p 236.60p 394991
16/08/2016 244.50p 246.43p 238.50p 240.30p 754291
15/08/2016 239.00p 248.60p 235.60p 247.80p 1172642
12/08/2016 233.00p 241.80p 229.40p 238.70p 439141
11/08/2016 234.40p 234.40p 220.41p 231.30p 380953
10/08/2016 228.20p 235.70p 226.20p 234.00p 815879
09/08/2016 230.50p 232.80p 223.20p 226.30p 1378749
08/08/2016 233.30p 236.20p 221.00p 232.10p 1808279
05/08/2016 233.10p 236.32p 223.60p 229.70p 741431
04/08/2016 227.30p 232.40p 222.60p 227.80p 689487
03/08/2016 233.30p 237.00p 228.00p 228.00p 461064
02/08/2016 230.90p 234.00p 226.50p 230.30p 604469
01/08/2016 249.30p 249.62p 227.91p 228.70p 1207083
29/07/2016 249.70p 253.60p 246.20p 249.00p 1478196
28/07/2016 238.00p 250.51p 230.00p 249.70p 2030194
27/07/2016 221.70p 237.00p 221.30p 228.60p 1047780
26/07/2016 223.30p 226.45p 212.60p 219.80p 670109
25/07/2016 230.40p 234.50p 221.00p 223.90p 498146
22/07/2016 235.10p 235.10p 226.30p 228.00p 582138
21/07/2016 238.70p 239.55p 229.20p 229.20p 1099729
20/07/2016 234.40p 243.00p 231.30p 237.00p 1572876
19/07/2016 227.20p 240.80p 224.68p 230.90p 1291996
18/07/2016 214.80p 233.00p 214.80p 230.00p 1232254
15/07/2016 218.60p 218.60p 209.00p 215.30p 432918
14/07/2016 218.00p 223.00p 213.10p 218.50p 537969
13/07/2016 216.00p 220.00p 212.80p 218.40p 818930
12/07/2016 218.00p 220.00p 213.50p 215.00p 823487
11/07/2016 209.60p 219.90p 209.60p 217.30p 575572
08/07/2016 207.00p 212.10p 204.50p 209.90p 822310
07/07/2016 207.10p 210.50p 202.50p 206.80p 604692
06/07/2016 214.50p 214.50p 200.00p 204.00p 1100813
05/07/2016 209.30p 219.90p 204.50p 216.70p 849112
04/07/2016 220.60p 221.60p 208.45p 211.00p 857615
01/07/2016 209.90p 221.10p 200.80p 219.30p 756457
30/06/2016 198.40p 213.30p 198.40p 209.90p 3251895
29/06/2016 190.90p 198.40p 190.00p 197.20p 2530131
28/06/2016 182.10p 184.70p 178.00p 182.00p 1245342
27/06/2016 185.50p 190.00p 175.20p 178.40p 1314298
24/06/2016 167.00p 187.38p 146.00p 182.00p 1425247
23/06/2016 182.70p 186.70p 178.90p 179.10p 411441
22/06/2016 180.30p 183.80p 179.00p 182.50p 974289
21/06/2016 187.70p 187.70p 179.20p 180.30p 953041
20/06/2016 184.30p 187.48p 181.50p 183.30p 745581
17/06/2016 177.70p 183.50p 176.00p 182.40p 2424754
16/06/2016 177.70p 178.61p 175.00p 175.00p 889401
15/06/2016 180.00p 181.70p 176.50p 176.50p 707981
14/06/2016 182.00p 186.40p 178.72p 179.40p 607461
13/06/2016 189.70p 190.64p 184.60p 187.00p 673825
10/06/2016 194.80p 194.80p 188.80p 190.20p 848316
09/06/2016 192.20p 194.06p 190.40p 193.00p 515830
08/06/2016 186.90p 195.00p 186.90p 194.00p 5270636
07/06/2016 189.70p 191.30p 184.60p 187.00p 1073515
06/06/2016 188.50p 192.60p 185.30p 188.20p 754436
03/06/2016 196.30p 200.00p 189.60p 192.10p 520272
02/06/2016 203.70p 207.30p 196.00p 197.70p 943736
01/06/2016 207.20p 211.60p 204.10p 207.10p 682337
31/05/2016 216.70p 220.00p 205.70p 210.00p 764858
27/05/2016 220.40p 230.00p 216.30p 218.00p 612052
26/05/2016 232.00p 236.61p 220.00p 225.20p 1306155
25/05/2016 226.60p 230.00p 224.98p 225.00p 725724
24/05/2016 220.70p 230.00p 220.70p 230.00p 725774
23/05/2016 222.80p 228.70p 220.74p 225.00p 564329
20/05/2016 223.00p 229.90p 218.60p 224.90p 542985
19/05/2016 221.60p 228.00p 219.90p 220.40p 655541
18/05/2016 224.60p 229.80p 223.60p 228.00p 500894
17/05/2016 226.00p 226.00p 219.26p 222.90p 270442
16/05/2016 217.00p 224.40p 217.00p 220.10p 221933
13/05/2016 220.40p 224.78p 220.40p 224.00p 438347
12/05/2016 211.90p 225.91p 211.90p 224.00p 976217
11/05/2016 215.60p 219.00p 210.44p 217.70p 386995
10/05/2016 214.00p 215.50p 210.00p 212.40p 389265
09/05/2016 205.50p 214.00p 205.50p 213.40p 273825
06/05/2016 207.40p 211.50p 205.10p 210.00p 376791
05/05/2016 209.20p 211.00p 203.10p 208.40p 307523
04/05/2016 200.40p 213.00p 200.10p 209.10p 508499
03/05/2016 201.40p 204.10p 197.30p 200.30p 1116068
29/04/2016 209.40p 214.80p 202.60p 205.30p 632823
28/04/2016 208.40p 214.00p 208.40p 213.10p 238195
27/04/2016 205.00p 211.40p 203.16p 208.50p 239462
26/04/2016 202.80p 206.50p 201.20p 206.50p 255697
25/04/2016 196.20p 203.70p 196.20p 203.40p 646308
22/04/2016 203.00p 203.60p 197.80p 198.50p 830128
21/04/2016 210.60p 210.60p 200.60p 203.00p 387313
20/04/2016 205.40p 208.10p 204.30p 206.00p 540381
19/04/2016 206.60p 209.00p 204.00p 205.20p 275803
18/04/2016 209.60p 209.60p 202.40p 206.00p 498851
15/04/2016 212.10p 212.10p 205.20p 210.00p 541551
14/04/2016 213.90p 215.60p 210.00p 213.50p 367906
13/04/2016 215.40p 220.00p 215.00p 215.20p 569337
12/04/2016 218.70p 221.70p 213.60p 216.20p 344785
11/04/2016 221.40p 226.30p 219.80p 220.20p 179713
08/04/2016 223.10p 225.90p 221.50p 223.80p 459966
07/04/2016 214.00p 225.00p 212.00p 222.00p 846118
06/04/2016 212.20p 216.90p 208.00p 214.30p 527689
05/04/2016 215.50p 215.70p 206.70p 207.90p 702032
04/04/2016 222.80p 223.50p 213.80p 215.00p 921998
01/04/2016 218.00p 223.00p 214.10p 220.80p 366428
31/03/2016 223.20p 223.20p 216.30p 218.00p 447352
30/03/2016 222.30p 222.82p 218.00p 220.10p 549215
29/03/2016 217.20p 222.00p 210.99p 218.40p 513209
24/03/2016 215.00p 216.64p 211.60p 212.70p 1167738
23/03/2016 221.60p 221.60p 215.30p 217.60p 2224087
22/03/2016 225.60p 225.60p 217.90p 220.20p 355668
21/03/2016 226.00p 229.50p 220.40p 228.00p 1415853
18/03/2016 221.60p 227.50p 219.30p 223.00p 1324846

*Close Price adjusted for both dividends and splits