StatPro Group (SOG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/05/2010 127.00p 127.45p 125.00p 127.00p 6650
04/05/2010 126.50p 127.00p 126.00p 127.00p 35000
30/04/2010 127.00p 128.64p 126.50p 127.00p 4105
29/04/2010 128.00p 128.90p 126.00p 127.00p 9735
28/04/2010 128.50p 128.90p 126.00p 128.00p 60273
27/04/2010 128.50p 130.90p 128.50p 128.50p 10000
26/04/2010 128.50p 128.50p 126.25p 128.50p 1363
23/04/2010 128.50p 128.50p 126.00p 128.50p 220204
22/04/2010 128.50p 128.50p 126.50p 128.50p 25000
21/04/2010 128.50p 128.50p 126.00p 128.50p 26658
20/04/2010 128.50p 128.50p 126.00p 128.50p 4339
19/04/2010 128.50p 128.50p 128.50p 128.50p 761
16/04/2010 126.00p 132.00p 126.00p 128.50p 2050268
15/04/2010 126.00p 126.00p 124.20p 126.00p 2500
14/04/2010 126.00p 126.00p 126.00p 126.00p 0
13/04/2010 126.00p 126.00p 124.50p 126.00p 10000
12/04/2010 126.00p 126.00p 124.50p 126.00p 8039
09/04/2010 126.00p 127.64p 126.00p 126.00p 14545
08/04/2010 126.50p 126.50p 124.95p 126.00p 9767
07/04/2010 124.50p 127.00p 124.50p 126.50p 31324
06/04/2010 124.50p 126.00p 124.50p 124.50p 800
01/04/2010 124.50p 126.20p 124.50p 124.50p 3808
31/03/2010 124.50p 126.25p 122.10p 124.50p 13754
30/03/2010 124.50p 125.50p 122.10p 124.50p 37563
29/03/2010 124.50p 124.50p 122.10p 124.50p 15112
26/03/2010 124.00p 124.50p 122.00p 124.50p 59370
25/03/2010 124.00p 125.00p 122.00p 124.00p 183822
24/03/2010 125.50p 127.00p 123.00p 124.00p 38993
23/03/2010 127.50p 127.50p 125.00p 126.00p 73005
22/03/2010 126.50p 129.75p 125.00p 127.50p 367487
19/03/2010 123.50p 123.50p 122.00p 123.50p 47346
18/03/2010 123.50p 123.50p 122.06p 123.50p 400
17/03/2010 123.50p 123.50p 122.06p 123.50p 2034
16/03/2010 123.50p 123.50p 122.00p 123.50p 29500
15/03/2010 123.50p 123.50p 122.00p 123.50p 2066
12/03/2010 124.00p 124.00p 122.36p 123.50p 6928
11/03/2010 122.50p 124.40p 121.00p 124.00p 21949
10/03/2010 120.50p 123.00p 120.00p 122.00p 20378
09/03/2010 118.50p 120.75p 117.75p 118.00p 10264
08/03/2010 118.50p 120.90p 118.50p 118.50p 12302
05/03/2010 119.00p 119.00p 118.00p 118.50p 12418
04/03/2010 118.50p 119.50p 118.00p 119.00p 2000
03/03/2010 119.00p 120.85p 118.50p 118.50p 13811
02/03/2010 118.50p 122.00p 118.50p 119.00p 14818
01/03/2010 118.50p 118.50p 118.50p 118.50p 0
26/02/2010 118.50p 118.50p 118.50p 118.50p 0
25/02/2010 118.00p 120.00p 118.00p 118.50p 18170
24/02/2010 118.50p 120.00p 117.45p 118.50p 8567
23/02/2010 118.50p 120.00p 118.50p 118.50p 1200
22/02/2010 116.50p 120.00p 116.50p 118.50p 6532
19/02/2010 117.50p 118.50p 115.00p 116.50p 22119
18/02/2010 120.50p 120.50p 116.00p 118.50p 26650
17/02/2010 112.50p 122.90p 112.50p 120.50p 20019
16/02/2010 113.00p 115.00p 112.50p 112.50p 6753
15/02/2010 107.50p 114.10p 107.50p 113.00p 55180
12/02/2010 107.50p 108.45p 107.50p 107.50p 2000
11/02/2010 107.50p 108.55p 107.50p 107.50p 1824
10/02/2010 107.50p 107.50p 105.00p 107.50p 1500
09/02/2010 108.00p 108.84p 106.00p 107.50p 5000
08/02/2010 108.50p 108.90p 107.00p 108.00p 1786
05/02/2010 111.50p 111.50p 108.50p 108.50p 3000
04/02/2010 108.50p 113.64p 108.00p 112.00p 167872
03/02/2010 108.00p 108.40p 107.10p 108.00p 4241
02/02/2010 107.50p 108.40p 106.15p 107.50p 4003
01/02/2010 107.50p 107.50p 107.40p 107.50p 4655
29/01/2010 107.50p 107.50p 107.50p 107.50p 0
28/01/2010 107.00p 108.70p 105.20p 107.50p 30801
27/01/2010 107.00p 107.00p 107.00p 107.00p 0
26/01/2010 107.00p 109.00p 105.80p 107.00p 58111
25/01/2010 107.00p 108.50p 107.00p 107.00p 3000
22/01/2010 107.00p 108.50p 105.00p 107.00p 21500
21/01/2010 104.50p 106.00p 104.50p 105.00p 3000
20/01/2010 104.50p 104.50p 103.00p 104.50p 7173
19/01/2010 103.00p 106.00p 102.38p 104.50p 46569
18/01/2010 102.00p 102.00p 102.00p 102.00p 0
15/01/2010 102.00p 102.00p 102.00p 102.00p 0
14/01/2010 102.00p 102.00p 100.36p 102.00p 591
13/01/2010 102.00p 102.00p 102.00p 102.00p 0
12/01/2010 102.00p 102.00p 100.00p 102.00p 1013
11/01/2010 102.00p 102.90p 102.00p 102.00p 25000
08/01/2010 102.00p 102.00p 102.00p 102.00p 0
07/01/2010 102.00p 102.90p 100.00p 102.00p 5649
06/01/2010 102.00p 102.00p 100.00p 102.00p 10400
05/01/2010 102.00p 102.00p 100.36p 102.00p 917
04/01/2010 102.00p 102.00p 102.00p 102.00p 0
31/12/2009 102.00p 102.00p 102.00p 102.00p 0
30/12/2009 102.00p 102.00p 102.00p 102.00p 0
29/12/2009 102.00p 102.00p 100.50p 102.00p 2052
24/12/2009 102.00p 102.00p 102.00p 102.00p 0
23/12/2009 102.00p 104.00p 100.00p 102.00p 38500
22/12/2009 102.00p 102.00p 101.93p 102.00p 20000
21/12/2009 102.00p 102.00p 100.36p 102.00p 974
18/12/2009 102.00p 102.00p 100.00p 102.00p 326
17/12/2009 104.00p 104.00p 102.00p 102.00p 3500
16/12/2009 103.00p 103.00p 103.00p 103.00p 0
15/12/2009 104.50p 104.50p 102.00p 103.00p 75779
14/12/2009 106.00p 106.00p 104.00p 104.50p 20936
11/12/2009 107.00p 107.00p 105.00p 106.00p 23598
10/12/2009 106.00p 108.00p 105.44p 107.00p 2470
09/12/2009 106.00p 107.00p 105.11p 106.00p 3800
08/12/2009 103.50p 108.00p 103.50p 106.00p 63469
07/12/2009 103.00p 103.00p 103.00p 103.00p 0
04/12/2009 102.50p 105.00p 102.25p 103.00p 9000
03/12/2009 102.50p 102.50p 102.00p 102.50p 55580
02/12/2009 102.50p 102.50p 102.50p 102.50p 0
01/12/2009 102.50p 102.50p 102.50p 102.50p 0
30/11/2009 102.50p 102.50p 101.00p 102.50p 4223
27/11/2009 102.00p 103.00p 100.00p 102.50p 25125
26/11/2009 101.00p 102.50p 100.00p 102.00p 505000
25/11/2009 99.50p 101.00p 99.00p 101.00p 155200
24/11/2009 98.00p 99.50p 98.00p 99.50p 100000
23/11/2009 98.00p 98.00p 98.00p 98.00p 0
20/11/2009 98.00p 98.00p 98.00p 98.00p 0
19/11/2009 98.00p 98.00p 98.00p 98.00p 0
18/11/2009 98.50p 98.50p 94.00p 98.00p 525000
17/11/2009 98.50p 98.50p 98.50p 98.50p 0
16/11/2009 98.50p 98.50p 98.50p 98.50p 0
13/11/2009 98.50p 98.50p 98.50p 98.50p 0
12/11/2009 98.50p 98.50p 97.50p 98.50p 75000
11/11/2009 98.50p 98.50p 98.50p 98.50p 0
10/11/2009 98.00p 98.50p 98.00p 98.50p 35000
09/11/2009 98.00p 98.15p 98.00p 98.00p 1400
06/11/2009 98.00p 98.80p 98.00p 98.00p 210000
05/11/2009 98.00p 100.00p 98.00p 98.00p 1219
04/11/2009 99.50p 103.50p 95.00p 98.00p 321410
03/11/2009 99.50p 101.60p 97.00p 99.50p 7517
02/11/2009 99.00p 99.00p 99.00p 99.00p 0
30/10/2009 99.00p 100.40p 99.00p 99.00p 7240
29/10/2009 99.00p 100.50p 96.00p 99.00p 3206
28/10/2009 99.00p 99.00p 99.00p 99.00p 0
27/10/2009 99.00p 100.74p 99.00p 99.00p 600
26/10/2009 99.00p 100.79p 99.00p 99.00p 659
23/10/2009 99.00p 100.80p 96.30p 99.00p 15752
22/10/2009 99.00p 99.00p 99.00p 99.00p 0
21/10/2009 99.00p 99.00p 96.30p 99.00p 35704
20/10/2009 97.50p 97.50p 92.00p 97.50p 55000
19/10/2009 97.50p 98.50p 96.00p 97.50p 24600
16/10/2009 97.50p 97.50p 95.00p 97.50p 1500
15/10/2009 97.00p 97.50p 96.15p 97.50p 515
14/10/2009 97.50p 98.85p 95.00p 97.00p 29928
13/10/2009 96.50p 97.67p 97.50p 97.50p 5000
12/10/2009 96.50p 97.52p 96.50p 96.50p 1127
09/10/2009 96.50p 97.52p 96.50p 96.50p 407874
08/10/2009 96.50p 97.22p 96.50p 96.50p 2000
07/10/2009 96.50p 97.22p 96.50p 96.50p 4700
06/10/2009 97.50p 99.20p 93.00p 97.00p 7500
05/10/2009 99.00p 99.52p 93.00p 98.50p 67032
02/10/2009 99.00p 99.00p 99.00p 99.00p 0
01/10/2009 99.00p 99.00p 99.00p 99.00p 0
30/09/2009 99.00p 99.00p 97.00p 99.00p 35000
29/09/2009 99.00p 100.92p 98.80p 99.00p 10600
28/09/2009 99.00p 100.00p 97.20p 99.00p 4192
25/09/2009 99.00p 99.00p 98.00p 99.00p 25285
24/09/2009 99.00p 99.00p 97.00p 99.00p 35250
23/09/2009 99.00p 99.00p 97.00p 99.00p 3850
22/09/2009 98.00p 101.00p 97.00p 99.00p 5370
21/09/2009 98.00p 100.00p 96.26p 98.00p 60700

*Close Price adjusted for both dividends and splits