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

Sophos Group Trades

Trade Time Price Quantity Bid Offer Buy / Sell* Deal Value Trade Type
Oct 18 2019, 16:40 565.07 150,000 565.80 566.40 Sell £847,599.00 O
Oct 18 2019, 16:39 567.14 50,000 565.80 566.40 Buy £283,567.50 O
Oct 18 2019, 16:38 566.24 400,000 565.80 566.40 Buy £2,264,960.00 O
Oct 18 2019, 16:35 565.80 1,119,318 565.80 566.00 Sell £6,333,101.24 UT
Oct 18 2019, 16:29 566.20 254 566.00 566.40 ? £1,438.15 O
Oct 18 2019, 16:29 566.40 51 566.00 566.40 Buy £288.86 AT
Oct 18 2019, 16:29 566.20 1,301 566.00 566.20 Buy £7,366.26 AT
Oct 18 2019, 16:29 566.20 833 566.00 566.20 Buy £4,716.45 AT
Oct 18 2019, 16:29 566.20 274 566.00 566.20 Buy £1,551.39 AT
Oct 18 2019, 16:29 566.00 268 566.00 566.20 Sell £1,516.88 O
Oct 18 2019, 16:29 566.00 172 565.80 566.00 Buy £973.52 AT
Oct 18 2019, 16:29 566.00 102 565.80 566.00 Buy £577.32 AT
Oct 18 2019, 16:29 565.80 21 565.80 566.20 Sell £118.82 AT
Oct 18 2019, 16:28 566.00 88 565.60 566.20 Buy £498.08 O
Oct 18 2019, 16:28 565.80 1,144 565.60 565.80 Buy £6,472.75 AT
Oct 18 2019, 16:27 565.80 1,430 565.60 565.80 Buy £8,090.94 AT
Oct 18 2019, 16:27 565.80 600 565.60 565.80 Buy £3,394.80 AT
Oct 18 2019, 16:27 565.80 282 565.80 566.20 Sell £1,595.56 AT
Oct 18 2019, 16:27 565.80 35 565.80 566.20 Sell £198.03 AT
Oct 18 2019, 16:27 565.80 633 565.80 566.20 Sell £3,581.51 AT
Oct 18 2019, 16:27 565.80 571 565.80 566.20 Sell £3,230.72 AT
Oct 18 2019, 16:27 565.80 199 565.80 566.20 Sell £1,125.94 AT
Oct 18 2019, 16:27 566.20 3 565.80 566.20 Buy £16.99 AT
Oct 18 2019, 16:27 566.00 511 565.60 566.00 Buy £2,892.26 AT
Oct 18 2019, 16:27 566.00 170 565.60 566.00 Buy £962.20 AT
Oct 18 2019, 16:26 566.00 600 565.60 566.00 Buy £3,396.00 AT
Oct 18 2019, 16:26 566.00 600 565.60 566.20 Buy £3,396.00 AT
Oct 18 2019, 16:26 566.00 600 565.60 566.00 Buy £3,396.00 AT
Oct 18 2019, 16:26 566.00 11 565.60 566.00 Buy £62.26 AT
Oct 18 2019, 16:26 566.00 2,699 565.60 566.00 Buy £15,276.34 O
Oct 18 2019, 16:26 565.95 106 565.60 566.00 Buy £599.91 O
Oct 18 2019, 16:26 565.60 275 565.60 566.00 Sell £1,555.40 AT
Oct 18 2019, 16:26 566.00 181 565.60 566.00 Buy £1,024.46 AT
Oct 18 2019, 16:25 566.00 600 565.60 566.00 Buy £3,396.00 AT
Oct 18 2019, 16:25 565.80 444 565.00 565.80 Buy £2,512.15 AT
Oct 18 2019, 16:25 565.40 425 565.40 565.60 Sell £2,402.95 AT
Oct 18 2019, 16:25 565.60 600 565.00 565.60 Buy £3,393.60 AT
Oct 18 2019, 16:25 565.40 160 565.40 565.60 Sell £904.64 AT
Oct 18 2019, 16:25 565.60 642 565.60 566.00 Sell £3,631.15 AT
Oct 18 2019, 16:25 565.60 107 565.60 566.00 Sell £605.19 AT
Oct 18 2019, 16:25 565.60 72 565.60 566.00 Sell £407.23 AT
Oct 18 2019, 16:25 565.60 234 565.60 566.00 Sell £1,323.50 AT
Oct 18 2019, 16:25 565.80 487 565.40 565.80 Buy £2,755.45 AT
Oct 18 2019, 16:25 565.60 548 565.20 565.60 Buy £3,099.49 AT
Oct 18 2019, 16:24 565.60 267 565.20 565.60 Buy £1,510.15 AT
Oct 18 2019, 16:24 565.25 5,000 565.20 565.60 Sell £28,262.50 O
Oct 18 2019, 16:23 565.60 197 565.60 566.00 Sell £1,114.23 AT
Oct 18 2019, 16:23 565.60 444 565.60 566.00 Sell £2,511.26 AT
Oct 18 2019, 16:23 565.80 212 565.80 566.00 Sell £1,199.50 AT
Oct 18 2019, 16:23 566.00 216 565.60 566.00 Buy £1,222.56 AT
Showing 1 to 50 of 32,976
Show Trades Legend >
* The London Stock Exchange do not publish buy/sell information. The buy/sell indicator is therefore based on the trade price in relation to the mid-market price at the time the trade is published.