Sophos Group Historic Prices

 
     
Date Open High Low Close Volume
Jul 19, 2019 449.10 453.40 444.40 453.40 3,887,629
Jul 18, 2019 447.30 448.10 438.50 447.30 3,968,332
Jul 17, 2019 436.40 450.70 436.00 449.90 4,755,514
Jul 16, 2019 441.00 443.90 430.00 437.30 5,513,934
Jul 15, 2019 437.90 450.90 432.70 439.90 5,862,743
Jul 12, 2019 0.00 438.50 0.00 435.00 5,624,939
Jul 11, 2019 413.10 415.40 405.90 412.70 1,553,843
Jul 10, 2019 417.00 417.00 408.80 414.80 1,474,627
Jul 9, 2019 414.50 418.20 409.40 413.90 2,142,249
Jul 8, 2019 414.00 422.40 411.90 416.00 1,357,574
Jul 5, 2019 421.90 426.10 412.50 415.00 1,532,755
Jul 4, 2019 424.90 427.30 414.90 420.20 1,340,936
Jul 3, 2019 407.00 445.60 404.50 423.00 5,148,869
Jul 2, 2019 391.70 399.00 386.90 391.20 1,438,144
Jul 1, 2019 396.60 402.30 386.20 386.20 3,380,645
Jun 28, 2019 392.60 398.60 389.70 394.70 1,815,603
Jun 27, 2019 379.70 390.90 378.50 389.30 981,474
Jun 26, 2019 382.40 387.00 375.90 381.50 1,091,590
Jun 25, 2019 379.20 390.52 379.20 386.40 837,092
Jun 24, 2019 375.00 382.40 374.07 382.20 772,114
Jun 21, 2019 381.60 383.70 371.20 373.80 4,724,658
Jun 20, 2019 385.10 395.00 377.20 381.10 1,474,861
Jun 19, 2019 388.40 390.50 382.70 384.50 701,283
Jun 18, 2019 383.80 392.20 378.20 390.00 853,825
Jun 17, 2019 385.60 387.50 378.30 381.10 998,243
Jun 14, 2019 390.00 393.00 385.90 386.40 821,945
Jun 13, 2019 394.80 394.80 386.80 390.00 529,429
Jun 12, 2019 394.20 397.20 390.60 394.80 996,111
Jun 11, 2019 400.00 400.80 394.20 396.40 1,091,766
Jun 10, 2019 402.00 402.00 392.10 398.90 468,961
Jun 7, 2019 397.30 402.70 394.70 400.80 3,593,201
Jun 6, 2019 399.90 402.80 395.43 396.60 816,579
Jun 5, 2019 398.00 411.10 395.73 400.00 1,478,923
Jun 4, 2019 397.70 402.34 380.60 396.00 2,290,153
Jun 3, 2019 412.60 415.10 398.40 398.40 2,251,213
May 31, 2019 416.00 419.80 411.45 417.40 974,568
May 30, 2019 415.00 421.80 414.00 415.30 1,153,587
May 29, 2019 419.60 421.30 412.30 415.00 1,157,537
May 28, 2019 404.60 426.10 404.60 421.50 2,518,848
May 27, 2019 420.00 0.00 0.00 405.90 0
May 24, 2019 420.00 420.50 404.70 405.90 1,226,114
May 23, 2019 419.90 424.60 410.40 419.00 5,395,343
May 22, 2019 405.00 429.10 400.00 424.00 3,935,862
May 21, 2019 393.50 406.60 388.88 404.90 2,963,838
May 20, 2019 387.70 391.80 381.50 386.00 3,471,548
May 17, 2019 373.70 389.60 373.70 385.00 2,055,437
May 16, 2019 375.90 397.50 374.00 387.10 8,186,856
May 15, 2019 336.50 343.30 333.50 340.00 1,049,959
May 14, 2019 329.00 338.80 327.50 336.50 2,783,223
May 13, 2019 332.60 336.20 323.22 327.50 2,278,344
Showing 1 to 50 of 260