Sophos Group Historic Prices

 
     
Date Open High Low Close Volume
Apr 19, 2019 363.80 365.80 357.00 359.40 3,165,685
Apr 18, 2019 363.80 365.80 357.00 359.40 3,165,685
Apr 17, 2019 360.40 368.69 357.40 363.50 3,114,367
Apr 16, 2019 357.80 369.40 357.40 362.80 2,174,836
Apr 15, 2019 354.10 359.20 349.30 357.00 1,741,270
Apr 12, 2019 344.70 356.70 341.80 356.70 1,346,212
Apr 11, 2019 338.40 345.00 337.30 344.00 997,601
Apr 10, 2019 336.40 343.40 332.80 339.30 1,156,536
Apr 9, 2019 329.50 335.20 327.10 333.20 3,547,074
Apr 8, 2019 316.40 328.30 315.00 326.80 2,287,097
Apr 5, 2019 317.00 320.80 312.40 318.70 850,133
Apr 4, 2019 315.80 325.80 315.60 315.90 1,311,513
Apr 3, 2019 311.20 320.50 309.10 318.80 1,190,050
Apr 2, 2019 305.00 311.70 303.00 310.30 1,581,897
Apr 1, 2019 300.40 305.50 299.70 304.80 2,087,891
Mar 29, 2019 300.40 302.20 294.60 300.80 1,700,129
Mar 28, 2019 300.00 302.20 297.02 299.00 2,982,360
Mar 27, 2019 298.40 301.80 298.00 298.20 684,281
Mar 26, 2019 305.00 305.00 296.80 300.00 4,508,492
Mar 25, 2019 316.00 316.40 294.40 306.40 2,239,601
Mar 22, 2019 320.60 323.40 316.80 317.80 586,691
Mar 21, 2019 319.60 321.16 316.40 319.20 912,455
Mar 20, 2019 322.00 324.20 318.40 319.40 1,464,404
Mar 19, 2019 319.00 329.80 319.00 322.60 1,246,847
Mar 18, 2019 325.40 334.00 319.00 320.40 1,379,892
Mar 15, 2019 317.60 334.60 315.02 325.00 4,718,901
Mar 14, 2019 328.20 330.00 311.80 315.00 5,676,657
Mar 13, 2019 333.00 334.20 328.80 331.80 1,102,433
Mar 12, 2019 329.40 334.80 328.40 333.00 1,756,117
Mar 11, 2019 320.00 331.60 316.40 331.60 2,490,234
Mar 8, 2019 323.80 328.40 318.60 318.60 693,102
Mar 7, 2019 336.80 337.80 325.60 328.20 1,179,679
Mar 6, 2019 340.00 343.60 335.69 339.40 891,948
Mar 5, 2019 341.80 345.80 334.60 340.00 744,826
Mar 4, 2019 345.00 348.60 342.40 344.40 647,555
Mar 1, 2019 329.60 343.80 328.56 342.80 1,292,566
Feb 28, 2019 321.80 331.80 316.60 327.80 1,602,878
Feb 27, 2019 333.00 333.69 320.20 324.20 1,122,048
Feb 26, 2019 345.00 345.96 329.00 331.00 1,870,018
Feb 25, 2019 348.20 350.64 337.18 345.00 1,362,638
Feb 22, 2019 349.60 354.80 345.80 348.40 692,763
Feb 21, 2019 345.40 349.49 341.80 346.00 992,036
Feb 20, 2019 343.00 349.20 338.68 343.00 1,154,020
Feb 19, 2019 343.00 343.00 337.67 341.00 911,551
Feb 18, 2019 339.00 344.20 334.13 343.80 1,121,491
Feb 15, 2019 342.00 348.40 337.00 339.00 1,271,315
Feb 14, 2019 339.00 344.00 335.20 340.60 835,801
Feb 13, 2019 340.60 343.20 339.00 339.00 542,524
Feb 12, 2019 339.60 342.40 336.40 339.20 569,505
Feb 11, 2019 339.00 345.60 332.20 336.00 1,240,545
Showing 1 to 50 of 260