StatPro Group (SOG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
04/04/2018 169.00p 169.00p 160.30p 162.50p 40193
03/04/2018 170.00p 171.00p 167.00p 169.00p 42115
29/03/2018 170.00p 171.20p 168.56p 170.00p 6978
28/03/2018 170.00p 171.00p 170.00p 170.00p 1162
27/03/2018 170.00p 171.20p 168.50p 170.00p 38947
26/03/2018 170.50p 171.00p 168.00p 170.00p 37775
23/03/2018 170.50p 171.00p 168.35p 169.00p 46852
22/03/2018 169.50p 169.70p 168.20p 169.00p 3942
21/03/2018 171.50p 173.00p 168.00p 169.50p 17850
20/03/2018 173.50p 174.00p 170.30p 171.50p 8468
19/03/2018 176.00p 177.00p 172.00p 173.50p 67213
16/03/2018 176.50p 178.00p 176.00p 176.00p 26583
15/03/2018 176.50p 178.00p 175.75p 176.50p 128703
14/03/2018 187.50p 187.50p 178.00p 178.50p 79966
13/03/2018 186.00p 188.00p 186.00p 186.50p 13762
12/03/2018 179.00p 187.00p 179.00p 186.00p 29820
09/03/2018 178.00p 181.00p 176.80p 179.00p 36335
08/03/2018 177.50p 178.00p 176.04p 178.00p 12595
07/03/2018 178.00p 179.50p 176.50p 178.00p 19326
06/03/2018 178.00p 180.00p 176.00p 178.00p 17942
05/03/2018 177.50p 180.00p 177.50p 178.00p 11621
02/03/2018 179.50p 180.00p 175.00p 177.50p 23100
01/03/2018 180.00p 180.00p 179.50p 179.50p 55
28/02/2018 181.50p 181.50p 178.00p 180.00p 6700
27/02/2018 181.50p 181.50p 179.00p 181.50p 4040
26/02/2018 182.00p 182.88p 181.00p 181.50p 11545
23/02/2018 182.00p 183.90p 180.00p 182.00p 49412
22/02/2018 179.50p 180.00p 178.00p 179.00p 14432
21/02/2018 179.50p 180.00p 178.99p 179.50p 7990
20/02/2018 179.50p 180.90p 179.50p 179.50p 2200
19/02/2018 171.50p 184.00p 171.50p 179.50p 135939
16/02/2018 171.50p 174.00p 171.50p 171.50p 2873
15/02/2018 170.00p 172.00p 168.00p 171.50p 35735
14/02/2018 172.50p 174.25p 168.00p 170.00p 75249
13/02/2018 167.50p 173.88p 167.50p 172.50p 11919
12/02/2018 156.00p 167.50p 156.00p 167.50p 49237
09/02/2018 158.50p 158.50p 155.50p 156.00p 19130
08/02/2018 158.50p 160.10p 158.50p 159.50p 26196
07/02/2018 157.50p 160.00p 155.00p 158.50p 44846
06/02/2018 161.00p 161.00p 155.00p 157.50p 36213
05/02/2018 170.00p 170.00p 163.06p 164.00p 24255
02/02/2018 164.50p 172.00p 164.50p 170.00p 5703
01/02/2018 161.50p 167.00p 161.50p 164.50p 17391
31/01/2018 165.00p 165.00p 161.50p 161.50p 17723
30/01/2018 171.00p 171.00p 165.00p 165.00p 14580
29/01/2018 170.50p 176.65p 169.51p 171.00p 35071
26/01/2018 164.00p 172.00p 164.00p 170.50p 40524
25/01/2018 151.50p 164.98p 151.50p 164.00p 55184
24/01/2018 148.50p 148.50p 148.50p 148.50p 8727
23/01/2018 148.50p 149.70p 148.50p 148.50p 5837
22/01/2018 150.00p 150.73p 148.50p 148.50p 14216
19/01/2018 150.00p 150.00p 150.00p 150.00p 0
18/01/2018 150.00p 151.00p 148.02p 150.00p 15433
17/01/2018 150.00p 151.70p 150.00p 150.00p 2674
16/01/2018 150.00p 151.16p 149.10p 150.00p 2192
15/01/2018 150.50p 151.97p 149.35p 150.00p 7468
12/01/2018 150.50p 151.97p 150.45p 150.50p 12219
11/01/2018 150.50p 151.97p 150.45p 150.50p 6171
10/01/2018 148.50p 152.00p 146.26p 150.50p 46656
09/01/2018 150.50p 150.92p 146.26p 148.50p 9109
08/01/2018 143.00p 155.00p 143.00p 150.00p 86479
05/01/2018 143.00p 146.00p 142.50p 143.00p 12329
04/01/2018 143.00p 145.00p 142.00p 143.00p 41234
03/01/2018 142.50p 145.00p 141.00p 143.00p 25135
02/01/2018 142.50p 144.00p 139.46p 142.50p 39309
29/12/2017 142.50p 142.50p 142.50p 142.50p 0
28/12/2017 142.50p 144.25p 141.00p 142.50p 9310
27/12/2017 142.50p 142.50p 141.00p 142.50p 19
22/12/2017 142.50p 142.50p 142.50p 142.50p 0
21/12/2017 148.50p 148.50p 140.50p 142.50p 19110
20/12/2017 149.00p 149.30p 148.00p 148.50p 17184
19/12/2017 149.00p 149.00p 148.50p 149.00p 0
18/12/2017 148.50p 148.95p 147.00p 148.50p 6385
15/12/2017 149.50p 152.00p 147.00p 148.50p 26563
14/12/2017 142.50p 152.00p 142.50p 149.50p 36000
13/12/2017 142.50p 143.65p 142.50p 142.50p 4408
12/12/2017 142.50p 144.98p 142.00p 142.50p 5110
11/12/2017 141.50p 142.00p 140.00p 141.50p 11056
08/12/2017 142.50p 143.70p 141.50p 141.50p 5439
07/12/2017 142.50p 143.90p 142.00p 142.50p 7705
06/12/2017 144.00p 144.00p 143.00p 143.00p 3210
05/12/2017 144.00p 144.00p 143.00p 144.00p 1357
04/12/2017 149.50p 149.50p 143.02p 144.00p 45615
01/12/2017 149.50p 151.98p 147.02p 149.50p 836
30/11/2017 149.50p 152.00p 147.75p 149.50p 4031
29/11/2017 149.50p 151.99p 149.50p 149.50p 8315
28/11/2017 150.00p 150.00p 147.50p 149.50p 1500
27/11/2017 150.00p 150.00p 147.00p 150.00p 1042
24/11/2017 152.50p 152.50p 150.00p 150.00p 4348
23/11/2017 152.50p 152.50p 152.50p 152.50p 13000
22/11/2017 152.50p 152.50p 152.50p 152.50p 60000
21/11/2017 152.50p 153.25p 150.00p 152.50p 3299
20/11/2017 152.50p 154.00p 150.00p 152.50p 10274
17/11/2017 157.00p 157.00p 152.00p 152.50p 6950
16/11/2017 157.00p 157.00p 155.04p 157.00p 800
15/11/2017 157.00p 157.00p 155.00p 157.00p 1405
14/11/2017 157.00p 158.00p 155.00p 157.00p 20200
13/11/2017 157.00p 158.00p 157.00p 157.00p 171
10/11/2017 158.50p 158.50p 155.00p 157.00p 19548
09/11/2017 158.50p 159.89p 157.75p 158.50p 5669
08/11/2017 160.50p 160.50p 159.00p 159.00p 7000
07/11/2017 157.50p 162.40p 157.50p 160.50p 76206
06/11/2017 156.50p 157.90p 154.12p 157.50p 7568
03/11/2017 156.50p 159.30p 156.50p 156.50p 2330
02/11/2017 157.50p 159.90p 154.12p 156.50p 21007
01/11/2017 154.50p 159.00p 151.00p 157.50p 546049
31/10/2017 150.50p 157.00p 150.50p 154.50p 31630
30/10/2017 150.50p 151.50p 150.50p 151.50p 9022
27/10/2017 150.50p 152.70p 150.50p 151.50p 974
26/10/2017 151.50p 152.75p 150.66p 151.50p 1154
25/10/2017 151.50p 151.50p 150.55p 151.50p 15171
24/10/2017 151.50p 152.00p 150.55p 151.50p 13757
23/10/2017 151.50p 152.75p 150.99p 151.50p 7618
20/10/2017 152.50p 155.00p 150.00p 151.50p 46779
19/10/2017 151.00p 153.92p 150.60p 152.50p 15913
18/10/2017 150.50p 153.70p 148.50p 151.00p 11478
17/10/2017 150.50p 150.50p 148.50p 150.50p 32000
16/10/2017 150.50p 150.50p 148.00p 150.50p 31950
13/10/2017 148.50p 150.50p 148.00p 150.50p 26236
12/10/2017 146.00p 148.00p 146.00p 148.00p 24666
11/10/2017 151.50p 151.50p 147.50p 147.50p 7791
10/10/2017 153.00p 153.00p 151.50p 151.50p 31254
09/10/2017 155.00p 155.00p 151.50p 153.00p 36015
06/10/2017 160.00p 160.00p 154.50p 155.00p 19470
05/10/2017 162.50p 162.50p 160.00p 160.00p 18900
04/10/2017 163.50p 165.00p 162.50p 162.50p 12500
03/10/2017 163.50p 163.50p 163.50p 163.50p 4800
02/10/2017 163.50p 165.00p 162.50p 163.50p 15166
29/09/2017 163.50p 164.50p 163.00p 163.50p 22841
28/09/2017 160.50p 163.50p 160.50p 163.50p 159094
27/09/2017 159.50p 160.50p 159.50p 160.50p 3520
26/09/2017 159.50p 159.50p 159.50p 159.50p 4300
25/09/2017 159.50p 159.50p 159.50p 159.50p 20420
22/09/2017 162.00p 162.00p 159.50p 159.50p 18837
21/09/2017 162.00p 162.00p 162.00p 162.00p 5556
20/09/2017 162.00p 162.00p 162.00p 162.00p 3872
19/09/2017 162.00p 162.00p 162.00p 162.00p 2500
18/09/2017 163.00p 163.00p 162.00p 162.00p 11733
15/09/2017 165.00p 165.50p 163.00p 163.00p 42625
14/09/2017 157.50p 165.50p 156.00p 165.50p 50200
13/09/2017 156.00p 156.00p 155.00p 156.00p 28772
12/09/2017 156.00p 156.00p 155.00p 155.00p 10665
11/09/2017 155.00p 158.50p 153.50p 156.00p 75362
08/09/2017 152.50p 153.50p 152.50p 153.50p 8173
07/09/2017 149.00p 152.50p 149.00p 152.50p 40927
06/09/2017 149.50p 149.50p 149.00p 149.00p 5667
05/09/2017 152.50p 152.50p 149.50p 149.50p 24425
04/09/2017 150.00p 152.50p 150.00p 152.50p 20479
01/09/2017 145.00p 150.50p 145.00p 150.00p 30645
31/08/2017 144.00p 145.00p 144.00p 145.00p 6636
30/08/2017 142.50p 144.00p 142.50p 144.00p 17674
29/08/2017 143.00p 143.00p 143.00p 143.00p 1254
25/08/2017 146.50p 146.50p 142.00p 143.00p 20228
24/08/2017 150.00p 150.00p 146.50p 146.50p 16803
23/08/2017 153.50p 153.50p 150.00p 150.00p 33066
22/08/2017 149.50p 153.50p 149.50p 153.50p 39924
21/08/2017 142.00p 149.50p 142.00p 149.50p 28440
18/08/2017 142.00p 142.00p 142.00p 142.00p 19800
17/08/2017 141.50p 142.00p 141.50p 142.00p 12004
16/08/2017 141.50p 141.50p 141.50p 141.50p 10672
15/08/2017 141.50p 141.50p 141.50p 141.50p 12718
14/08/2017 141.50p 141.50p 141.50p 141.50p 108547
11/08/2017 141.50p 141.50p 141.50p 141.50p 21792
10/08/2017 140.50p 141.50p 140.00p 141.50p 1500
09/08/2017 139.00p 140.00p 139.00p 140.00p 78562
08/08/2017 142.50p 142.50p 139.00p 139.00p 250277
07/08/2017 139.50p 145.50p 139.25p 142.50p 40275
04/08/2017 139.00p 140.50p 138.00p 139.50p 31029
03/08/2017 139.50p 139.50p 137.00p 138.00p 250789
02/08/2017 137.00p 139.50p 133.00p 139.50p 175927
01/08/2017 137.00p 137.00p 137.00p 137.00p 21873
31/07/2017 133.50p 137.00p 132.50p 137.00p 37516
28/07/2017 128.50p 132.50p 128.50p 132.50p 11373
27/07/2017 128.50p 128.50p 128.50p 128.50p 4112
26/07/2017 127.50p 129.50p 126.50p 128.50p 8808
25/07/2017 122.50p 127.50p 122.50p 126.50p 23827
24/07/2017 120.00p 122.50p 120.00p 122.50p 13071
21/07/2017 120.00p 120.00p 120.00p 120.00p 7006
20/07/2017 119.50p 120.00p 119.50p 120.00p 15077
19/07/2017 119.50p 119.50p 119.50p 119.50p 14593
18/07/2017 119.50p 119.50p 119.50p 119.50p 17403
17/07/2017 118.50p 121.00p 118.50p 119.50p 90442
14/07/2017 119.00p 119.00p 118.50p 118.50p 13642
13/07/2017 119.00p 119.00p 119.00p 119.00p 4997
12/07/2017 118.00p 120.50p 118.00p 119.00p 28403
11/07/2017 114.00p 118.00p 114.00p 118.00p 72790
10/07/2017 114.00p 114.00p 114.00p 114.00p 5260
07/07/2017 114.00p 114.00p 114.00p 114.00p 10112
06/07/2017 115.00p 115.00p 114.00p 114.00p 15474
05/07/2017 118.50p 118.50p 115.00p 115.00p 61451
04/07/2017 118.50p 118.50p 118.50p 118.50p 14918
03/07/2017 118.50p 120.00p 118.50p 118.50p 29304
30/06/2017 118.50p 118.50p 118.50p 118.50p 0
29/06/2017 118.50p 118.50p 118.50p 118.50p 4484
28/06/2017 120.00p 120.00p 118.50p 118.50p 7265
27/06/2017 125.00p 125.00p 120.00p 120.00p 55220
26/06/2017 116.00p 125.00p 116.00p 125.00p 123090
23/06/2017 116.00p 116.00p 116.00p 116.00p 8078
22/06/2017 116.50p 116.50p 116.00p 116.00p 0
21/06/2017 120.50p 120.50p 116.50p 116.50p 0

*Close Price adjusted for both dividends and splits