Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Sophos Group Historic Prices

 
     
Date Open High Low Close Volume
Nov 20, 2019 571.60 571.60 557.60 568.00 1,129,895
Nov 19, 2019 572.00 572.00 564.20 569.00 1,704,648
Nov 18, 2019 569.80 569.80 564.80 564.80 834,540
Nov 15, 2019 573.40 573.40 562.27 570.00 7,961,460
Nov 14, 2019 571.00 572.40 567.00 567.00 10,195,594
Nov 13, 2019 574.80 574.80 570.00 570.60 6,867,302
Nov 12, 2019 569.60 573.20 569.33 571.40 11,856,267
Nov 11, 2019 570.00 573.83 568.32 570.80 1,213,472
Nov 8, 2019 574.80 574.80 566.20 572.00 9,657,819
Nov 7, 2019 563.60 574.80 563.20 573.40 1,683,060
Nov 6, 2019 574.80 574.80 568.40 572.00 1,306,376
Nov 5, 2019 570.00 572.40 566.60 572.00 1,142,851
Nov 4, 2019 564.60 572.40 564.60 567.40 13,400,817
Nov 1, 2019 570.00 570.00 562.80 567.80 2,989,585
Oct 31, 2019 568.00 570.00 563.00 567.80 2,344,423
Oct 30, 2019 568.00 571.00 566.40 569.00 1,173,448
Oct 29, 2019 568.00 571.40 566.50 568.20 2,966,819
Oct 28, 2019 569.00 570.72 567.08 569.00 2,514,663
Oct 25, 2019 569.60 571.50 567.40 569.20 2,006,895
Oct 24, 2019 563.00 570.20 562.20 570.20 2,412,380
Oct 23, 2019 566.20 568.00 560.09 566.00 9,415,817
Oct 22, 2019 561.20 566.20 560.80 562.60 8,437,661
Oct 21, 2019 562.80 566.60 559.60 561.20 8,345,818
Oct 18, 2019 566.00 569.00 564.00 565.80 11,146,428
Oct 17, 2019 569.80 571.00 560.60 566.20 12,274,849
Oct 16, 2019 572.00 575.27 567.00 567.80 18,081,084
Oct 15, 2019 575.20 578.40 570.80 572.80 18,028,785
Oct 14, 2019 583.00 586.80 572.40 577.00 76,100,927
Oct 11, 2019 429.30 429.30 411.50 425.50 1,163,172
Oct 10, 2019 413.20 424.40 407.10 423.70 1,250,499
Oct 9, 2019 407.60 413.20 402.50 410.20 429,155
Oct 8, 2019 411.30 420.00 409.90 413.60 1,187,783
Oct 7, 2019 405.50 416.00 405.50 413.00 997,117
Oct 4, 2019 401.70 410.42 400.00 409.50 792,324
Oct 3, 2019 395.80 409.40 395.80 405.40 892,485
Oct 2, 2019 403.30 410.70 399.00 400.10 980,166
Oct 1, 2019 403.90 408.90 400.15 408.00 5,804,110
Sep 30, 2019 396.00 404.80 394.80 400.50 517,198
Sep 27, 2019 393.10 395.00 386.20 393.90 686,929
Sep 26, 2019 397.10 399.60 383.10 387.20 878,714
Sep 25, 2019 405.00 406.60 390.90 390.90 1,282,509
Sep 24, 2019 412.10 416.10 405.00 407.40 622,271
Sep 23, 2019 406.70 413.90 403.60 413.90 947,561
Sep 20, 2019 408.80 412.90 400.40 405.30 2,268,705
Sep 19, 2019 430.10 430.10 405.80 405.80 1,316,286
Sep 18, 2019 424.30 434.80 419.60 431.50 1,784,413
Sep 17, 2019 406.00 431.49 401.30 427.20 2,195,570
Sep 16, 2019 405.10 407.50 399.30 402.10 1,371,902
Sep 13, 2019 398.90 405.10 392.60 404.10 806,417
Sep 12, 2019 395.90 401.50 391.30 399.50 1,118,414
Showing 1 to 50 of 260