StatPro Group (SOG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
31/10/2019 228.00p 228.00p 228.00p 228.00p 0
30/10/2019 228.00p 228.00p 228.00p 228.00p 0
29/10/2019 228.00p 236.00p 228.00p 228.00p 0
28/10/2019 228.00p 230.00p 228.00p 228.00p 14640
25/10/2019 228.00p 230.00p 226.00p 228.00p 1358
24/10/2019 228.00p 228.00p 227.00p 228.00p 258
23/10/2019 228.00p 229.00p 226.00p 228.00p 811879
22/10/2019 228.00p 228.00p 226.00p 228.00p 256
21/10/2019 227.00p 228.00p 226.00p 228.00p 374333
18/10/2019 228.00p 228.55p 226.00p 228.00p 4535
17/10/2019 228.00p 230.00p 228.00p 228.00p 1556
16/10/2019 228.00p 228.55p 226.00p 228.00p 3393
15/10/2019 228.00p 228.55p 226.00p 228.00p 1497
14/10/2019 228.00p 229.50p 226.00p 228.00p 1408
11/10/2019 228.00p 228.50p 228.00p 228.00p 102185
10/10/2019 228.00p 230.00p 228.00p 228.00p 123363
09/10/2019 228.00p 230.00p 228.00p 228.00p 48317
08/10/2019 228.00p 230.00p 228.00p 228.00p 160
07/10/2019 228.00p 230.00p 228.00p 228.00p 594798
04/10/2019 228.00p 228.00p 228.00p 228.00p 110000
03/10/2019 228.00p 230.00p 228.00p 228.00p 2666
02/10/2019 228.00p 230.00p 226.00p 228.00p 6140
01/10/2019 227.00p 230.00p 227.00p 228.00p 635842
30/09/2019 227.00p 227.70p 226.00p 227.00p 3132
27/09/2019 227.00p 227.30p 226.55p 227.00p 16837
26/09/2019 227.00p 227.98p 227.00p 227.00p 2712962
25/09/2019 227.00p 228.00p 226.50p 227.00p 813046
24/09/2019 227.00p 227.05p 226.00p 227.00p 12269779
23/09/2019 227.00p 228.00p 226.00p 227.00p 230847
20/09/2019 225.00p 228.00p 224.00p 227.00p 361834
19/09/2019 149.00p 149.00p 148.00p 148.50p 23175
18/09/2019 149.00p 150.00p 148.00p 149.00p 8150
17/09/2019 149.00p 149.00p 148.00p 149.00p 11700
16/09/2019 149.00p 149.00p 148.35p 149.00p 395
13/09/2019 149.00p 150.00p 148.35p 149.00p 6499
12/09/2019 149.00p 149.00p 148.32p 149.00p 1767
11/09/2019 149.00p 149.50p 148.30p 149.00p 10505
10/09/2019 149.00p 149.50p 148.30p 149.00p 13464
09/09/2019 151.50p 151.50p 149.00p 149.00p 11481
06/09/2019 149.00p 153.00p 148.50p 149.00p 20484
05/09/2019 149.00p 149.00p 148.30p 149.00p 3920
04/09/2019 152.00p 152.00p 148.00p 149.00p 8505
03/09/2019 152.00p 152.00p 150.60p 152.00p 2037
02/09/2019 152.00p 152.00p 150.00p 152.00p 3794
30/08/2019 152.00p 153.00p 152.00p 152.00p 4673
29/08/2019 152.00p 153.00p 152.00p 152.00p 7850
28/08/2019 148.50p 154.00p 148.50p 152.00p 66759
27/08/2019 145.50p 150.00p 145.50p 148.50p 26213
23/08/2019 144.00p 148.00p 142.00p 145.50p 25000
22/08/2019 143.50p 147.00p 143.50p 144.50p 26804
21/08/2019 145.00p 147.00p 144.10p 144.50p 11963
20/08/2019 145.00p 145.00p 144.00p 145.00p 8014
19/08/2019 145.00p 145.00p 145.00p 145.00p 0
16/08/2019 145.00p 147.00p 144.10p 145.00p 2600
15/08/2019 149.00p 149.85p 144.00p 145.00p 33964
14/08/2019 149.50p 149.50p 147.20p 149.00p 4000
13/08/2019 150.50p 150.50p 149.00p 149.50p 13194
12/08/2019 151.50p 153.00p 150.00p 150.50p 7216
09/08/2019 151.50p 151.50p 151.25p 151.50p 1930
08/08/2019 151.50p 153.00p 151.00p 151.50p 15967
07/08/2019 149.50p 153.00p 149.50p 151.50p 8011
06/08/2019 149.00p 151.00p 147.55p 149.50p 23768
05/08/2019 147.50p 150.00p 147.50p 149.00p 6549
02/08/2019 147.50p 149.90p 147.50p 147.50p 7202
01/08/2019 147.50p 150.00p 147.00p 147.50p 2979
31/07/2019 142.00p 150.00p 142.00p 147.50p 39795
30/07/2019 142.00p 144.00p 140.50p 142.00p 41411
29/07/2019 141.50p 142.00p 140.06p 142.00p 7856
26/07/2019 142.50p 142.50p 141.00p 141.50p 5383
25/07/2019 146.00p 146.00p 140.00p 142.50p 61500
24/07/2019 146.50p 147.00p 145.00p 146.00p 821
23/07/2019 146.50p 146.50p 145.30p 146.50p 2000
22/07/2019 147.50p 149.00p 146.50p 146.50p 5084
19/07/2019 147.50p 147.50p 145.50p 147.50p 197401
18/07/2019 147.50p 149.50p 147.00p 147.50p 4111
17/07/2019 148.50p 149.50p 146.40p 147.50p 16412
16/07/2019 148.50p 148.50p 148.50p 148.50p 0
15/07/2019 148.50p 149.90p 146.00p 148.50p 1037
12/07/2019 148.50p 148.50p 147.00p 148.50p 9935
11/07/2019 149.00p 151.72p 146.12p 148.50p 21711
10/07/2019 150.00p 150.00p 148.00p 149.00p 14725
09/07/2019 151.00p 152.00p 148.50p 150.00p 13393
08/07/2019 150.50p 152.00p 148.00p 151.00p 9150
05/07/2019 151.00p 153.00p 151.00p 151.00p 1630
04/07/2019 151.00p 153.00p 148.48p 151.00p 8582
03/07/2019 151.00p 153.70p 148.66p 151.00p 10703
02/07/2019 143.00p 154.75p 143.00p 151.00p 94796
01/07/2019 136.50p 144.00p 135.00p 143.00p 95407
28/06/2019 134.00p 135.80p 132.00p 134.00p 23928
27/06/2019 133.50p 134.70p 132.15p 133.50p 23000
26/06/2019 134.00p 134.00p 132.35p 133.50p 4761
25/06/2019 133.50p 134.00p 132.32p 134.00p 9862
24/06/2019 131.50p 137.00p 131.50p 134.50p 48095
21/06/2019 127.50p 127.50p 125.00p 127.00p 5838
20/06/2019 127.50p 128.55p 125.25p 127.50p 5605
19/06/2019 127.00p 128.63p 124.28p 127.50p 42804
18/06/2019 127.00p 127.00p 125.21p 127.00p 15
17/06/2019 127.00p 128.00p 125.20p 127.00p 21979
14/06/2019 127.00p 128.00p 127.00p 127.00p 1553
13/06/2019 127.00p 127.45p 125.20p 127.00p 3239
12/06/2019 129.00p 129.00p 125.13p 127.00p 30727
11/06/2019 130.00p 130.40p 128.00p 129.00p 3547
10/06/2019 131.50p 132.95p 128.00p 130.00p 7158
07/06/2019 131.50p 133.00p 130.06p 131.50p 13587
06/06/2019 131.50p 131.50p 130.06p 131.50p 8
05/06/2019 132.50p 133.45p 130.00p 131.50p 27487
04/06/2019 132.50p 132.50p 130.00p 132.50p 3529
03/06/2019 132.50p 133.70p 130.00p 132.50p 12230
31/05/2019 132.50p 133.90p 130.05p 132.50p 4357
30/05/2019 132.50p 134.00p 130.00p 132.50p 23457
29/05/2019 131.50p 134.93p 130.55p 132.50p 49342
28/05/2019 131.50p 134.65p 130.00p 131.50p 14348
24/05/2019 130.50p 131.50p 129.85p 131.50p 6817
23/05/2019 132.50p 134.48p 129.85p 130.50p 13452
22/05/2019 132.50p 134.50p 132.50p 132.50p 434
21/05/2019 132.50p 134.95p 130.35p 132.50p 28998
20/05/2019 129.00p 134.95p 129.00p 132.50p 5996
17/05/2019 126.50p 132.87p 126.50p 127.50p 16265
16/05/2019 123.50p 128.85p 123.50p 127.50p 14901
15/05/2019 123.00p 124.80p 123.00p 123.50p 5923
14/05/2019 123.00p 125.00p 122.40p 123.00p 18320
13/05/2019 123.00p 124.80p 123.00p 123.00p 467
10/05/2019 123.00p 125.00p 121.80p 123.00p 13133
09/05/2019 121.50p 122.85p 120.15p 122.00p 14965
08/05/2019 128.00p 128.00p 125.45p 126.50p 19406
07/05/2019 128.00p 128.00p 128.00p 128.00p 0
03/05/2019 129.00p 130.80p 125.00p 128.00p 21675
02/05/2019 129.00p 130.80p 129.00p 129.00p 1000
01/05/2019 129.00p 130.00p 127.00p 129.00p 8626
30/04/2019 129.50p 130.20p 128.00p 129.00p 7582
29/04/2019 129.50p 131.90p 129.50p 131.00p 25796
26/04/2019 131.00p 131.00p 130.20p 131.00p 1150
25/04/2019 131.50p 132.00p 130.24p 131.00p 11317
24/04/2019 127.00p 135.00p 127.00p 133.00p 58388
23/04/2019 124.00p 128.76p 124.00p 127.00p 33928
18/04/2019 122.50p 125.00p 122.50p 124.00p 14949
17/04/2019 118.00p 124.75p 118.00p 122.50p 27206
16/04/2019 114.00p 121.00p 114.00p 118.00p 37227
15/04/2019 113.00p 114.80p 111.80p 113.00p 30072
12/04/2019 113.00p 113.00p 111.80p 113.00p 593
11/04/2019 112.50p 115.00p 111.00p 113.00p 30066
10/04/2019 112.50p 112.50p 111.30p 112.50p 1222
09/04/2019 112.50p 113.55p 111.30p 112.50p 264792
08/04/2019 112.50p 113.85p 112.20p 112.50p 9881
05/04/2019 112.50p 112.74p 112.50p 112.50p 1327
04/04/2019 113.50p 115.00p 110.00p 112.50p 277414
03/04/2019 114.50p 116.00p 112.50p 113.50p 7764
02/04/2019 111.00p 111.75p 110.00p 111.00p 14922
01/04/2019 111.00p 111.90p 110.25p 111.00p 14500
29/03/2019 112.50p 112.50p 110.25p 111.00p 2944
28/03/2019 112.50p 112.50p 110.20p 112.00p 121
27/03/2019 113.00p 114.00p 110.00p 112.00p 63296
26/03/2019 113.00p 114.00p 111.00p 113.00p 42458
25/03/2019 113.00p 114.00p 111.00p 113.00p 14400
22/03/2019 113.00p 113.00p 113.00p 113.00p 13000
21/03/2019 112.00p 114.00p 111.85p 113.00p 26428
20/03/2019 112.50p 113.85p 111.50p 112.50p 12945
19/03/2019 113.50p 113.50p 112.50p 112.50p 8577
18/03/2019 113.50p 116.00p 111.00p 113.50p 24958
15/03/2019 116.00p 116.00p 111.00p 113.50p 29987
14/03/2019 118.50p 118.50p 115.66p 116.00p 15500
13/03/2019 115.50p 126.70p 115.50p 118.50p 75709
12/03/2019 112.00p 115.00p 112.00p 114.50p 20590
11/03/2019 112.00p 112.00p 111.09p 112.00p 13
08/03/2019 112.00p 114.91p 111.00p 112.00p 19085
07/03/2019 112.00p 112.00p 112.00p 112.00p 0
06/03/2019 112.00p 114.00p 112.00p 112.00p 5131
05/03/2019 112.00p 114.00p 110.00p 112.00p 5746
04/03/2019 114.00p 114.00p 112.00p 112.00p 25346
01/03/2019 114.00p 114.00p 113.00p 114.00p 1500
28/02/2019 116.00p 116.00p 113.00p 114.00p 3401
27/02/2019 116.00p 116.00p 114.00p 116.00p 15000
26/02/2019 118.00p 118.00p 115.66p 116.00p 16909
25/02/2019 118.00p 119.70p 118.00p 118.00p 2903
22/02/2019 118.00p 118.00p 116.65p 118.00p 5
21/02/2019 118.00p 118.00p 116.65p 118.00p 3596
20/02/2019 118.00p 119.80p 116.60p 118.00p 4337
19/02/2019 118.00p 118.00p 116.54p 118.00p 3859
18/02/2019 118.00p 119.80p 118.00p 118.00p 826
15/02/2019 118.50p 124.00p 118.00p 118.00p 30592
14/02/2019 117.50p 120.00p 117.20p 118.50p 9860
13/02/2019 117.00p 117.50p 115.00p 117.50p 4337
12/02/2019 117.00p 117.00p 117.00p 117.00p 405000
11/02/2019 117.00p 118.80p 116.10p 117.00p 12629
08/02/2019 117.00p 118.60p 117.00p 117.00p 101154
07/02/2019 117.00p 117.00p 117.00p 117.00p 0
06/02/2019 117.00p 119.00p 117.00p 117.00p 6554
05/02/2019 117.00p 117.00p 116.00p 117.00p 8254
04/02/2019 120.00p 120.00p 116.00p 117.00p 37655
01/02/2019 119.50p 119.50p 119.50p 119.50p 25000
31/01/2019 119.50p 119.50p 119.50p 119.50p 0
30/01/2019 119.50p 121.00p 117.50p 119.50p 1528
29/01/2019 117.00p 120.00p 117.00p 119.50p 37599
28/01/2019 118.00p 119.80p 115.08p 117.00p 40972
25/01/2019 118.00p 119.00p 118.00p 118.00p 457
24/01/2019 119.00p 119.00p 117.06p 118.00p 1235
23/01/2019 124.00p 128.00p 118.00p 119.00p 120077
22/01/2019 126.50p 128.00p 126.50p 126.50p 7335
21/01/2019 128.50p 128.50p 125.15p 126.50p 6811
18/01/2019 132.00p 132.00p 128.50p 128.50p 16007

*Close Price adjusted for both dividends and splits