StatPro Group (SOG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
01/12/2011 88.00p 89.00p 88.00p 88.00p 426
30/11/2011 88.00p 88.00p 86.64p 88.00p 9250
29/11/2011 88.00p 89.00p 86.50p 88.00p 0
28/11/2011 87.50p 89.00p 86.50p 88.00p 8200
25/11/2011 87.50p 87.50p 86.60p 87.50p 9500
24/11/2011 87.50p 87.50p 86.50p 87.50p 25000
23/11/2011 87.50p 88.00p 87.50p 87.50p 0
22/11/2011 87.50p 88.00p 87.50p 87.50p 9280
21/11/2011 87.50p 88.45p 87.00p 87.50p 0
18/11/2011 87.50p 88.45p 87.00p 87.50p 0
17/11/2011 87.50p 88.45p 87.00p 87.50p 0
16/11/2011 87.50p 88.45p 87.00p 87.50p 0
15/11/2011 87.00p 88.45p 87.00p 87.50p 545
14/11/2011 87.50p 88.45p 86.00p 87.50p 164623
11/11/2011 87.50p 87.50p 86.40p 87.50p 0
10/11/2011 87.50p 87.50p 86.40p 87.50p 10000
09/11/2011 88.00p 88.00p 86.50p 87.50p 2900
08/11/2011 88.00p 88.00p 86.00p 88.00p 79738
07/11/2011 88.00p 90.00p 88.00p 88.00p 0
04/11/2011 88.00p 90.00p 88.00p 88.00p 12244
03/11/2011 83.50p 89.00p 83.50p 88.00p 10177
02/11/2011 82.00p 84.00p 82.00p 83.00p 10000
01/11/2011 82.00p 83.00p 80.00p 82.00p 27699
31/10/2011 82.00p 82.00p 81.00p 82.00p 2671
28/10/2011 82.00p 82.90p 82.00p 82.00p 588
27/10/2011 82.00p 84.00p 82.00p 82.00p 50000
26/10/2011 82.00p 82.00p 80.50p 82.00p 52560
25/10/2011 82.50p 82.50p 80.05p 82.00p 1133
24/10/2011 82.50p 82.50p 80.50p 82.50p 0
21/10/2011 82.50p 82.50p 80.50p 82.50p 39000
20/10/2011 82.50p 84.00p 82.50p 82.50p 1790
19/10/2011 82.50p 82.50p 80.30p 82.50p 1400
18/10/2011 82.50p 82.50p 80.30p 82.50p 5042
17/10/2011 82.00p 82.50p 80.48p 82.50p 625
14/10/2011 82.00p 83.00p 80.25p 82.00p 31510
13/10/2011 82.50p 82.50p 80.04p 82.00p 6000
12/10/2011 81.00p 82.00p 78.06p 82.00p 0
11/10/2011 81.00p 81.00p 78.06p 81.00p 1500
10/10/2011 81.00p 81.00p 78.00p 81.00p 20000
07/10/2011 81.00p 81.00p 78.06p 81.00p 0
06/10/2011 81.00p 81.00p 78.06p 81.00p 2105
05/10/2011 82.00p 82.00p 79.00p 81.00p 85007
04/10/2011 82.00p 85.00p 78.00p 82.00p 49050
03/10/2011 84.50p 84.50p 82.00p 82.00p 1810
30/09/2011 84.50p 84.50p 82.00p 84.50p 4000
29/09/2011 86.00p 86.00p 82.00p 84.50p 47500
28/09/2011 86.00p 86.00p 84.00p 86.00p 50000
27/09/2011 86.00p 87.00p 83.36p 86.00p 26265
26/09/2011 86.00p 86.00p 83.36p 86.00p 4564
23/09/2011 86.00p 86.00p 83.36p 86.00p 41450
22/09/2011 86.00p 87.00p 86.00p 86.00p 27673
21/09/2011 86.00p 86.00p 83.00p 86.00p 603
20/09/2011 85.00p 86.00p 85.00p 86.00p 1000
19/09/2011 85.00p 85.00p 83.90p 85.00p 0
16/09/2011 85.00p 85.00p 83.90p 85.00p 0
15/09/2011 84.00p 85.00p 83.90p 85.00p 500
14/09/2011 84.00p 84.00p 83.00p 84.00p 6000
13/09/2011 86.50p 86.50p 83.00p 84.00p 50000
12/09/2011 86.50p 86.50p 85.00p 86.50p 50000
09/09/2011 87.50p 87.50p 85.05p 86.50p 5000
08/09/2011 87.50p 87.50p 85.00p 87.50p 53
07/09/2011 87.50p 89.50p 85.00p 87.50p 0
06/09/2011 89.50p 89.50p 85.00p 87.50p 25000
05/09/2011 89.50p 89.50p 87.00p 89.50p 0
02/09/2011 89.50p 89.50p 87.00p 89.50p 6721
01/09/2011 86.00p 89.50p 86.00p 89.50p 72820
31/08/2011 85.50p 87.00p 84.00p 86.00p 53221
30/08/2011 85.50p 87.00p 85.50p 85.50p 50000
26/08/2011 85.50p 85.50p 84.00p 85.50p 0
25/08/2011 85.50p 85.50p 84.00p 85.50p 6500
24/08/2011 85.50p 89.50p 85.00p 85.50p 0
23/08/2011 85.50p 89.50p 85.00p 85.50p 0
22/08/2011 86.50p 89.50p 85.00p 85.50p 0
19/08/2011 89.50p 89.50p 85.00p 86.50p 11388
18/08/2011 89.50p 89.50p 88.50p 89.50p 29823
17/08/2011 89.50p 89.50p 85.00p 89.50p 10000
16/08/2011 89.50p 94.00p 86.00p 89.50p 0
15/08/2011 89.50p 94.00p 86.00p 89.50p 0
12/08/2011 94.00p 94.00p 86.00p 89.50p 54500
11/08/2011 95.00p 95.00p 93.00p 94.00p 6000
10/08/2011 94.50p 96.00p 94.50p 95.00p 494
09/08/2011 98.00p 98.00p 90.00p 94.50p 30750
08/08/2011 98.00p 99.00p 97.00p 98.00p 0
05/08/2011 101.00p 101.00p 97.00p 99.00p 5800
04/08/2011 102.00p 102.31p 100.08p 102.00p 503248
03/08/2011 100.50p 102.00p 98.00p 102.00p 39500
02/08/2011 105.00p 105.00p 102.50p 102.50p 1000
01/08/2011 105.00p 105.00p 105.00p 105.00p 0
29/07/2011 105.00p 105.00p 103.10p 105.00p 0
28/07/2011 105.00p 105.00p 103.10p 105.00p 0
27/07/2011 105.00p 105.00p 103.10p 105.00p 0
26/07/2011 105.00p 105.00p 103.10p 105.00p 10500
25/07/2011 106.00p 108.00p 103.75p 105.00p 23461
22/07/2011 105.50p 107.80p 105.50p 106.00p 0
21/07/2011 106.00p 107.80p 106.00p 106.00p 204400
20/07/2011 106.00p 107.92p 104.00p 106.00p 6633
19/07/2011 107.00p 107.00p 104.12p 106.00p 12000
18/07/2011 107.00p 107.00p 104.36p 107.00p 4000
15/07/2011 105.00p 108.00p 103.50p 107.00p 61153
14/07/2011 105.00p 106.00p 104.08p 105.00p 5000
13/07/2011 104.00p 104.00p 101.50p 104.00p 119000
12/07/2011 105.50p 105.50p 103.00p 104.00p 87293
11/07/2011 106.00p 106.48p 104.00p 105.50p 70100
08/07/2011 105.50p 106.70p 105.00p 106.00p 21900
07/07/2011 105.50p 106.82p 105.50p 105.50p 0
06/07/2011 105.50p 106.82p 105.50p 105.50p 159
05/07/2011 102.00p 106.76p 102.00p 105.50p 3500
04/07/2011 101.00p 102.00p 100.40p 102.00p 1100
01/07/2011 101.00p 102.00p 100.00p 101.00p 0
30/06/2011 100.00p 102.00p 100.00p 101.00p 3470
29/06/2011 100.00p 100.00p 98.40p 100.00p 29200
28/06/2011 100.00p 102.00p 99.04p 100.00p 11365
27/06/2011 99.50p 100.00p 98.30p 100.00p 30583
24/06/2011 99.50p 102.00p 99.50p 99.50p 0
23/06/2011 99.50p 102.00p 99.50p 99.50p 963
22/06/2011 98.50p 102.00p 98.50p 99.50p 10601
21/06/2011 95.50p 97.50p 93.00p 97.50p 95134
20/06/2011 95.25p 97.72p 93.60p 95.50p 17740
17/06/2011 94.50p 98.75p 92.00p 95.25p 93603
16/06/2011 101.00p 101.00p 90.00p 94.50p 220093
15/06/2011 105.50p 105.50p 98.00p 101.00p 19866
14/06/2011 109.50p 109.50p 105.00p 105.50p 2451
13/06/2011 109.50p 109.50p 108.00p 109.50p 7000
10/06/2011 110.00p 110.00p 106.00p 109.50p 12822
09/06/2011 113.00p 113.00p 110.00p 110.00p 27000
08/06/2011 118.50p 118.50p 111.00p 113.00p 11510
07/06/2011 119.00p 119.00p 116.00p 118.50p 10000
06/06/2011 119.00p 119.00p 119.00p 119.00p 0
03/06/2011 119.00p 119.00p 119.00p 119.00p 33511
02/06/2011 119.00p 119.60p 119.00p 119.00p 28000
01/06/2011 119.00p 119.00p 119.00p 119.00p 14300
31/05/2011 119.00p 119.36p 119.00p 119.00p 70000
27/05/2011 119.00p 119.50p 119.00p 119.00p 33646
26/05/2011 119.00p 119.60p 119.00p 119.00p 280
25/05/2011 118.50p 119.00p 115.35p 119.00p 166
24/05/2011 118.50p 118.50p 116.00p 118.50p 21581
23/05/2011 118.50p 118.50p 118.50p 118.50p 0
20/05/2011 118.50p 118.50p 118.50p 118.50p 0
19/05/2011 117.50p 118.50p 115.16p 118.50p 0
18/05/2011 117.00p 118.50p 115.16p 117.50p 0
17/05/2011 117.00p 117.00p 115.16p 117.00p 2700
16/05/2011 117.00p 117.00p 117.00p 117.00p 66626
13/05/2011 117.00p 117.00p 115.00p 117.00p 41639
12/05/2011 117.00p 117.00p 115.00p 117.00p 256350
11/05/2011 117.00p 117.00p 115.20p 117.00p 3500
10/05/2011 117.00p 117.00p 115.12p 117.00p 0
09/05/2011 117.00p 117.00p 115.12p 117.00p 52500
06/05/2011 117.00p 117.00p 115.08p 117.00p 85750
05/05/2011 117.50p 117.50p 115.40p 117.00p 70000
04/05/2011 118.00p 118.00p 115.05p 117.50p 0
03/05/2011 117.50p 118.00p 115.05p 118.00p 19765
28/04/2011 117.50p 117.50p 115.05p 117.50p 50396
27/04/2011 117.50p 117.50p 115.60p 117.50p 1106
26/04/2011 117.50p 117.50p 115.50p 117.50p 1250
21/04/2011 117.50p 117.50p 115.05p 117.50p 11500
20/04/2011 117.50p 117.50p 115.05p 117.50p 25966
19/04/2011 118.00p 118.00p 115.60p 118.00p 10200
18/04/2011 118.00p 118.00p 115.60p 118.00p 3000
15/04/2011 118.00p 118.00p 115.60p 118.00p 34900
14/04/2011 118.50p 118.50p 116.00p 118.00p 14869
13/04/2011 118.50p 118.50p 116.30p 118.50p 239
12/04/2011 118.50p 118.50p 116.30p 118.50p 1073
11/04/2011 118.50p 118.50p 116.25p 118.50p 5000
08/04/2011 118.50p 118.50p 116.25p 118.50p 0
07/04/2011 118.50p 118.50p 116.25p 118.50p 182154
06/04/2011 119.00p 119.00p 115.90p 118.50p 34590
05/04/2011 119.00p 119.00p 117.00p 119.00p 24419
04/04/2011 119.00p 119.50p 116.60p 119.50p 131106
01/04/2011 119.00p 122.00p 116.60p 119.00p 33000
31/03/2011 117.50p 119.00p 117.00p 119.00p 64427
30/03/2011 118.00p 118.00p 115.00p 117.50p 111554
29/03/2011 118.00p 119.00p 116.05p 118.00p 147504
28/03/2011 118.00p 118.00p 116.05p 118.00p 49648
25/03/2011 118.00p 118.50p 116.05p 118.00p 17150
24/03/2011 119.00p 120.50p 116.00p 118.00p 9888
23/03/2011 119.00p 119.50p 117.50p 119.50p 106642
22/03/2011 119.50p 121.50p 119.50p 120.00p 1631
21/03/2011 119.50p 121.50p 119.50p 119.50p 1000
18/03/2011 119.50p 121.50p 116.00p 119.50p 12590
17/03/2011 119.50p 122.00p 119.50p 119.50p 30600
16/03/2011 117.25p 120.00p 117.25p 117.25p 0
15/03/2011 122.50p 122.50p 117.25p 117.25p 8000
14/03/2011 124.00p 124.00p 122.00p 122.50p 10000
11/03/2011 124.00p 124.00p 122.64p 124.00p 6587
10/03/2011 124.00p 124.00p 122.64p 124.00p 1696
09/03/2011 124.00p 126.00p 122.33p 124.00p 2003415
08/03/2011 124.00p 124.00p 122.44p 124.00p 3032
07/03/2011 124.00p 124.00p 122.44p 124.00p 1000
04/03/2011 124.00p 124.00p 122.44p 124.00p 11000
03/03/2011 124.50p 124.00p 122.44p 124.00p 4000
02/03/2011 124.50p 124.50p 123.18p 124.50p 2000
01/03/2011 124.00p 124.50p 122.60p 124.50p 15947
28/02/2011 124.00p 124.00p 122.00p 124.00p 812
25/02/2011 124.00p 124.00p 122.60p 124.00p 3698
24/02/2011 124.00p 124.00p 122.60p 124.00p 13827
23/02/2011 126.50p 125.25p 121.00p 124.00p 14000
22/02/2011 126.50p 126.50p 125.15p 126.50p 0
21/02/2011 126.50p 126.50p 125.15p 126.50p 10043
18/02/2011 126.50p 127.10p 125.15p 126.50p 12108
17/02/2011 126.50p 126.50p 126.00p 126.50p 113875

*Close Price adjusted for both dividends and splits