StatPro Group (SOG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
19/09/2012 102.50p 103.00p 100.25p 102.50p 0
18/09/2012 102.50p 103.00p 100.25p 102.50p 0
17/09/2012 102.50p 102.50p 100.25p 102.50p 5600
14/09/2012 102.50p 102.50p 100.00p 102.50p 3710
13/09/2012 102.50p 102.50p 100.10p 102.50p 0
12/09/2012 102.50p 102.50p 100.10p 102.50p 1350
11/09/2012 102.50p 102.50p 100.00p 102.50p 0
10/09/2012 102.50p 102.50p 100.00p 102.50p 254159
07/09/2012 102.50p 102.50p 100.00p 102.50p 1200
06/09/2012 102.50p 104.00p 100.05p 102.50p 38210
05/09/2012 102.50p 102.50p 100.25p 102.50p 10100
04/09/2012 103.50p 103.50p 102.00p 102.50p 57374
03/09/2012 103.50p 103.50p 102.30p 103.50p 2000
31/08/2012 103.50p 103.50p 102.50p 103.50p 10000
30/08/2012 102.50p 105.00p 101.00p 103.50p 17472
29/08/2012 100.50p 103.00p 98.00p 102.50p 30000
28/08/2012 100.00p 103.00p 99.00p 100.50p 21500
24/08/2012 100.50p 100.50p 99.00p 100.50p 0
23/08/2012 100.50p 100.50p 99.00p 100.50p 3869
22/08/2012 100.00p 103.00p 98.50p 100.50p 14344
21/08/2012 97.50p 103.00p 97.00p 100.00p 22500
20/08/2012 97.00p 99.95p 97.00p 97.50p 3500
17/08/2012 97.00p 97.00p 95.00p 97.00p 20000
16/08/2012 97.00p 99.80p 95.00p 97.00p 2847
15/08/2012 97.00p 98.18p 97.00p 97.00p 0
14/08/2012 97.50p 98.18p 97.00p 97.00p 5000
13/08/2012 98.50p 100.00p 95.10p 97.50p 12130
10/08/2012 98.50p 100.00p 97.00p 98.50p 97082
09/08/2012 93.50p 100.00p 92.66p 97.50p 2821114
08/08/2012 93.50p 93.50p 93.50p 93.50p 100000
07/08/2012 93.50p 95.00p 93.50p 93.50p 2000
06/08/2012 93.50p 95.00p 92.00p 93.50p 0
03/08/2012 93.00p 95.00p 92.00p 93.50p 11000
02/08/2012 92.50p 93.00p 89.00p 93.00p 0
01/08/2012 89.00p 93.00p 89.00p 91.50p 73500
31/07/2012 89.00p 89.00p 87.70p 89.00p 0
30/07/2012 89.00p 89.00p 87.70p 89.00p 11776
27/07/2012 89.00p 89.00p 87.70p 89.00p 0
26/07/2012 89.00p 89.00p 87.70p 89.00p 0
25/07/2012 89.00p 89.00p 87.70p 89.00p 4010
24/07/2012 89.00p 89.00p 89.00p 89.00p 25000
23/07/2012 89.00p 91.10p 89.00p 89.00p 440
20/07/2012 89.00p 89.00p 87.70p 89.00p 5
19/07/2012 89.00p 91.10p 86.12p 89.00p 6576
18/07/2012 89.00p 89.00p 89.00p 89.00p 2715
17/07/2012 89.00p 89.00p 89.00p 89.00p 40000
16/07/2012 88.50p 89.00p 86.00p 89.00p 16366
13/07/2012 88.50p 88.50p 86.05p 88.50p 10000
12/07/2012 88.00p 88.50p 86.00p 88.50p 1778
11/07/2012 87.00p 88.00p 86.00p 87.00p 27750
10/07/2012 87.00p 87.00p 85.40p 87.00p 0
09/07/2012 87.00p 87.00p 85.40p 87.00p 0
06/07/2012 87.00p 87.00p 85.40p 87.00p 0
05/07/2012 87.00p 87.00p 85.40p 87.00p 88477
04/07/2012 87.00p 87.00p 86.00p 87.00p 500
03/07/2012 87.00p 87.00p 86.30p 87.00p 0
02/07/2012 87.00p 87.00p 86.30p 87.00p 7500
29/06/2012 87.50p 87.50p 87.50p 87.50p 27925
28/06/2012 88.00p 88.00p 86.56p 87.50p 5500
27/06/2012 88.00p 88.00p 86.25p 88.00p 0
26/06/2012 88.00p 88.00p 86.25p 88.00p 0
25/06/2012 88.00p 88.00p 86.25p 88.00p 10000
22/06/2012 89.00p 91.00p 86.00p 88.00p 38904
21/06/2012 89.00p 90.80p 89.00p 89.00p 5442
20/06/2012 89.50p 89.50p 87.00p 89.00p 10033
19/06/2012 89.50p 91.00p 89.50p 89.50p 5000
18/06/2012 86.50p 91.50p 86.00p 89.50p 98265
15/06/2012 85.50p 85.50p 83.05p 85.50p 208
14/06/2012 85.50p 87.00p 85.50p 85.50p 250
13/06/2012 86.50p 86.50p 83.35p 85.50p 7280
12/06/2012 86.50p 89.00p 86.50p 86.50p 0
11/06/2012 86.50p 89.00p 86.50p 86.50p 278
08/06/2012 86.50p 87.20p 86.50p 86.50p 9
07/06/2012 86.50p 88.00p 83.00p 86.50p 10525
06/06/2012 86.50p 88.00p 83.07p 86.50p 464
01/06/2012 86.50p 87.50p 82.00p 86.50p 0
31/05/2012 87.50p 87.50p 82.00p 87.00p 20400
30/05/2012 87.50p 87.50p 83.93p 87.50p 10000
29/05/2012 89.00p 89.90p 85.00p 87.50p 28064
28/05/2012 89.00p 90.73p 88.00p 89.00p 4511
25/05/2012 89.00p 91.00p 88.00p 89.00p 34280
24/05/2012 88.00p 89.00p 88.00p 89.00p 385
23/05/2012 87.00p 88.00p 86.30p 88.00p 1064
22/05/2012 87.00p 87.00p 85.00p 87.00p 54802
21/05/2012 87.00p 87.00p 85.20p 87.00p 8333
18/05/2012 87.50p 87.50p 86.00p 87.00p 7324
17/05/2012 88.00p 89.50p 86.00p 88.00p 146474
16/05/2012 88.00p 88.00p 86.12p 88.00p 850
15/05/2012 88.00p 88.50p 87.50p 88.00p 0
14/05/2012 88.50p 88.50p 87.50p 88.00p 0
11/05/2012 88.50p 88.50p 88.00p 88.50p 2000
10/05/2012 89.00p 89.70p 85.00p 88.50p 66600
09/05/2012 93.00p 93.00p 88.00p 89.00p 83493
08/05/2012 93.00p 94.85p 91.04p 93.00p 21032
04/05/2012 93.00p 94.50p 91.00p 93.00p 12252
03/05/2012 93.00p 93.00p 91.90p 93.00p 11000
02/05/2012 93.00p 95.00p 91.00p 93.00p 45685
01/05/2012 93.00p 95.00p 92.10p 93.00p 13900
30/04/2012 93.00p 95.00p 91.00p 93.00p 12075
27/04/2012 93.00p 93.00p 92.20p 93.00p 0
26/04/2012 93.00p 93.00p 92.20p 93.00p 3763
25/04/2012 93.00p 94.00p 92.00p 93.00p 45000
24/04/2012 93.00p 94.00p 92.00p 93.00p 54521
23/04/2012 93.00p 95.00p 91.00p 93.00p 0
20/04/2012 92.50p 95.00p 91.00p 93.00p 11432
19/04/2012 92.50p 93.75p 92.50p 92.50p 10000
18/04/2012 92.50p 92.50p 90.50p 92.50p 55000
17/04/2012 93.00p 93.00p 92.00p 93.00p 3806
16/04/2012 93.00p 94.90p 91.00p 93.00p 33379
13/04/2012 93.00p 94.00p 92.04p 93.00p 0
12/04/2012 93.00p 94.00p 92.04p 93.00p 53000
11/04/2012 93.50p 93.50p 92.30p 93.00p 5000
10/04/2012 93.50p 93.50p 92.30p 93.50p 488
05/04/2012 93.50p 96.00p 92.25p 93.50p 51000
04/04/2012 95.00p 95.50p 93.50p 93.50p 0
03/04/2012 95.00p 95.13p 94.00p 95.00p 135047
02/04/2012 95.00p 95.00p 93.05p 95.00p 11100
30/03/2012 95.00p 95.00p 95.00p 95.00p 1100
29/03/2012 95.00p 95.00p 94.04p 95.00p 0
28/03/2012 95.00p 95.00p 94.04p 95.00p 1930
27/03/2012 94.00p 95.00p 94.00p 95.00p 5000
26/03/2012 94.00p 94.90p 93.00p 94.00p 0
23/03/2012 94.00p 94.90p 93.00p 94.00p 20070
22/03/2012 97.00p 97.00p 94.00p 94.00p 9000
21/03/2012 97.50p 98.00p 95.50p 97.00p 0
20/03/2012 98.00p 98.00p 95.50p 97.50p 71351
19/03/2012 102.00p 102.85p 94.00p 98.00p 154747
16/03/2012 94.50p 105.00p 94.50p 102.00p 69630
15/03/2012 89.50p 95.00p 89.50p 94.50p 76782
14/03/2012 89.00p 91.00p 87.00p 89.50p 103263
13/03/2012 89.00p 89.00p 88.00p 89.00p 1150
12/03/2012 85.50p 91.00p 85.50p 89.00p 22150
09/03/2012 85.50p 88.00p 85.50p 85.50p 1136
08/03/2012 85.50p 88.00p 85.50p 85.50p 662
07/03/2012 83.00p 88.00p 83.00p 85.50p 3784
06/03/2012 82.50p 87.43p 80.50p 83.00p 11830
05/03/2012 82.50p 82.50p 81.50p 82.50p 2000
02/03/2012 82.50p 85.00p 80.00p 82.50p 39711
01/03/2012 82.50p 85.00p 81.25p 82.50p 5588
29/02/2012 81.25p 85.00p 81.25p 82.50p 29764
28/02/2012 81.25p 82.45p 81.25p 81.25p 3000
27/02/2012 81.50p 82.45p 80.00p 81.25p 71000
24/02/2012 81.50p 82.00p 80.78p 81.50p 17500
23/02/2012 80.50p 83.00p 78.00p 81.50p 250476
22/02/2012 80.50p 80.50p 78.65p 80.50p 23975
21/02/2012 80.50p 80.50p 78.60p 80.50p 5900
20/02/2012 80.50p 81.00p 78.50p 80.50p 51419
17/02/2012 80.50p 80.50p 78.30p 80.50p 500
16/02/2012 80.50p 80.50p 78.30p 80.50p 120000
15/02/2012 80.50p 80.50p 78.00p 80.50p 330000
14/02/2012 80.50p 80.50p 80.00p 80.50p 20000
13/02/2012 80.50p 80.50p 78.25p 80.50p 11000
10/02/2012 81.00p 81.00p 79.80p 80.50p 10000
09/02/2012 81.00p 81.00p 79.80p 81.00p 40000
08/02/2012 81.00p 82.00p 81.00p 81.00p 10000
07/02/2012 78.50p 85.15p 78.50p 81.00p 37772
06/02/2012 78.00p 82.00p 77.10p 78.50p 37232
03/02/2012 77.50p 79.50p 77.50p 78.00p 6117
02/02/2012 77.50p 77.50p 75.54p 77.50p 850
01/02/2012 77.00p 77.50p 77.00p 77.50p 6250
31/01/2012 76.00p 79.50p 74.20p 77.00p 59750
30/01/2012 76.00p 77.60p 74.20p 76.00p 20266
27/01/2012 76.00p 77.60p 73.00p 76.00p 187750
26/01/2012 74.50p 77.00p 73.30p 76.00p 859886
25/01/2012 78.00p 78.00p 73.00p 74.50p 20631
24/01/2012 80.00p 80.00p 75.00p 78.00p 10919
23/01/2012 84.50p 84.50p 77.00p 80.00p 113050
20/01/2012 86.50p 86.50p 82.00p 84.50p 11500
19/01/2012 86.50p 87.00p 86.50p 86.50p 1000
18/01/2012 86.50p 86.50p 83.00p 86.50p 7000
17/01/2012 88.00p 88.00p 86.00p 86.50p 2313
16/01/2012 88.00p 88.00p 86.24p 88.00p 1765
13/01/2012 88.00p 89.50p 88.00p 88.00p 0
12/01/2012 88.00p 89.50p 88.00p 88.00p 986
11/01/2012 88.00p 89.40p 87.00p 88.00p 0
10/01/2012 88.00p 89.40p 87.00p 88.00p 45175
09/01/2012 88.00p 88.00p 86.00p 88.00p 0
06/01/2012 88.00p 88.00p 86.00p 88.00p 750
05/01/2012 88.00p 89.50p 88.00p 88.00p 250
04/01/2012 88.00p 88.00p 86.00p 88.00p 0
03/01/2012 88.00p 88.00p 86.00p 88.00p 17000
30/12/2011 88.00p 88.00p 86.00p 88.00p 0
29/12/2011 88.00p 88.00p 86.00p 88.00p 15000
28/12/2011 88.00p 88.00p 86.04p 88.00p 0
23/12/2011 88.00p 88.00p 86.04p 88.00p 5000
22/12/2011 88.00p 89.50p 86.00p 88.00p 6750
21/12/2011 88.00p 89.00p 88.00p 88.00p 3000
20/12/2011 88.00p 89.00p 86.50p 88.00p 4045
19/12/2011 88.00p 88.00p 87.17p 88.00p 0
16/12/2011 88.00p 88.00p 87.17p 88.00p 0
15/12/2011 88.00p 88.00p 87.17p 88.00p 0
14/12/2011 88.00p 88.00p 87.17p 88.00p 0
13/12/2011 88.00p 88.00p 87.17p 88.00p 80000
12/12/2011 88.00p 89.00p 86.00p 88.00p 25686
09/12/2011 88.00p 88.00p 88.00p 88.00p 0
08/12/2011 88.00p 88.00p 88.00p 88.00p 0
07/12/2011 88.00p 88.00p 88.00p 88.00p 250000
06/12/2011 87.50p 89.00p 87.50p 88.00p 0
05/12/2011 87.50p 89.00p 87.50p 88.00p 0
02/12/2011 88.00p 89.00p 88.00p 88.00p 0

*Close Price adjusted for both dividends and splits