StatPro Group (SOG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
20/06/2017 119.00p 120.50p 119.00p 120.50p 0
19/06/2017 119.00p 119.00p 119.00p 119.00p 0
16/06/2017 121.50p 121.50p 118.00p 119.00p 39303
15/06/2017 127.00p 127.00p 120.00p 121.50p 33167
14/06/2017 127.00p 127.50p 126.00p 127.00p 57140
13/06/2017 127.00p 127.65p 127.00p 127.00p 4064
12/06/2017 129.50p 129.50p 126.00p 127.00p 33738
09/06/2017 130.00p 131.00p 127.25p 129.50p 27564
08/06/2017 131.00p 131.00p 129.56p 131.00p 23000
07/06/2017 131.00p 134.00p 131.00p 131.00p 8605
06/06/2017 131.00p 133.70p 128.09p 131.00p 38445
05/06/2017 131.00p 134.00p 130.10p 131.00p 11379
02/06/2017 131.00p 135.00p 130.00p 132.50p 76375
01/06/2017 130.50p 133.90p 128.60p 131.00p 40333
31/05/2017 130.50p 132.50p 128.00p 130.50p 17837
30/05/2017 130.50p 134.00p 128.25p 130.50p 30355
26/05/2017 127.50p 132.50p 127.50p 130.00p 63619
25/05/2017 124.00p 128.50p 123.00p 127.00p 73707
24/05/2017 124.00p 125.40p 123.00p 124.00p 44787
23/05/2017 124.00p 124.40p 123.00p 124.00p 31687
22/05/2017 124.00p 124.40p 122.50p 124.00p 13045
19/05/2017 123.00p 124.00p 122.50p 124.00p 21000
18/05/2017 124.50p 125.00p 120.00p 124.00p 59053
17/05/2017 124.50p 124.90p 123.30p 124.50p 7905
16/05/2017 127.50p 127.50p 123.10p 124.50p 32863
15/05/2017 126.50p 126.50p 125.11p 126.50p 19129
12/05/2017 127.50p 127.50p 125.55p 126.50p 17187
11/05/2017 127.50p 129.25p 127.00p 127.50p 25535
10/05/2017 128.00p 128.00p 125.00p 127.50p 8069
09/05/2017 128.50p 129.40p 127.25p 127.50p 5963
08/05/2017 127.50p 132.00p 127.50p 128.50p 79366
05/05/2017 131.00p 132.00p 126.50p 127.50p 54386
04/05/2017 123.50p 134.92p 122.25p 131.00p 144734
03/05/2017 123.50p 125.00p 122.25p 123.50p 3428
02/05/2017 123.50p 124.00p 123.00p 123.50p 25500
28/04/2017 123.50p 125.75p 121.55p 123.50p 33801
27/04/2017 124.00p 126.70p 122.00p 123.50p 30693
26/04/2017 125.00p 127.25p 122.11p 125.00p 10242
25/04/2017 125.00p 127.34p 122.33p 125.00p 6466
24/04/2017 126.50p 127.49p 123.25p 125.00p 22350
21/04/2017 126.50p 127.67p 125.13p 126.50p 22625
20/04/2017 126.50p 128.75p 124.13p 126.50p 38840
19/04/2017 125.50p 128.45p 123.13p 126.50p 632074
18/04/2017 122.00p 127.00p 122.00p 125.50p 14689
13/04/2017 122.00p 124.00p 118.25p 122.00p 28122
12/04/2017 124.00p 127.00p 116.00p 122.00p 141385
11/04/2017 105.50p 125.96p 105.50p 124.00p 133053
10/04/2017 99.00p 107.00p 99.00p 105.50p 174720
07/04/2017 92.50p 101.00p 92.50p 99.00p 273045
06/04/2017 89.50p 91.00p 88.00p 90.00p 58101
05/04/2017 90.50p 91.00p 90.00p 90.50p 53741
04/04/2017 91.00p 93.00p 90.10p 90.50p 71560
03/04/2017 89.50p 92.00p 88.00p 91.00p 114893
31/03/2017 88.50p 89.55p 88.50p 88.50p 12335
30/03/2017 87.50p 88.50p 85.00p 88.50p 42000
29/03/2017 87.00p 87.00p 87.00p 87.00p 5576
28/03/2017 87.00p 87.00p 87.00p 87.00p 0
27/03/2017 87.00p 87.00p 85.20p 87.00p 4727
24/03/2017 87.00p 87.00p 86.90p 87.00p 46375
23/03/2017 87.00p 88.00p 80.00p 87.00p 4577237
22/03/2017 86.00p 87.00p 86.00p 87.00p 19894
21/03/2017 89.00p 89.00p 85.33p 86.00p 25820
20/03/2017 89.00p 89.00p 88.00p 89.00p 29160
17/03/2017 89.00p 89.12p 88.25p 89.00p 32592
16/03/2017 89.00p 89.12p 88.00p 89.00p 51411
15/03/2017 87.00p 90.00p 87.00p 89.00p 322919
14/03/2017 86.50p 87.49p 86.00p 87.00p 31826
13/03/2017 86.50p 88.00p 85.25p 86.50p 29860
10/03/2017 86.50p 87.35p 85.00p 86.50p 15876
09/03/2017 86.50p 87.40p 85.00p 86.50p 17970
08/03/2017 86.50p 88.00p 85.51p 86.50p 55200
07/03/2017 86.50p 87.40p 85.51p 86.50p 33460
06/03/2017 86.50p 88.16p 85.00p 86.50p 18915
03/03/2017 86.50p 86.50p 85.50p 86.00p 2000
02/03/2017 86.50p 87.00p 85.50p 86.50p 6044
01/03/2017 90.00p 90.00p 86.00p 86.50p 50650
28/02/2017 90.00p 90.00p 88.69p 90.00p 16744
27/02/2017 90.50p 91.00p 88.55p 90.00p 13397
24/02/2017 90.50p 90.50p 90.50p 90.50p 36000
23/02/2017 90.50p 90.96p 90.00p 90.50p 42328
22/02/2017 90.50p 90.96p 90.50p 90.50p 383
21/02/2017 90.50p 90.50p 88.30p 90.50p 727
20/02/2017 90.50p 91.00p 90.50p 90.50p 8535
17/02/2017 90.50p 91.00p 88.25p 90.50p 4191
16/02/2017 90.50p 91.00p 88.11p 90.50p 2865
15/02/2017 91.50p 91.50p 90.11p 90.50p 8619
14/02/2017 91.50p 91.70p 90.15p 91.50p 103134
13/02/2017 91.50p 91.70p 91.50p 91.50p 9750
10/02/2017 92.00p 92.00p 90.20p 91.50p 7431
09/02/2017 93.00p 93.00p 91.00p 92.00p 255974
08/02/2017 92.50p 93.00p 91.60p 93.00p 10994
07/02/2017 92.50p 93.00p 91.40p 92.50p 12875
06/02/2017 92.00p 93.00p 91.50p 92.50p 11780
03/02/2017 92.00p 94.00p 91.00p 92.00p 1451
02/02/2017 95.00p 95.00p 90.00p 92.00p 29970
01/02/2017 96.00p 97.00p 94.00p 95.00p 43796
31/01/2017 95.50p 97.00p 94.60p 96.00p 33005
30/01/2017 94.00p 96.00p 94.00p 95.50p 33329
27/01/2017 98.50p 98.50p 92.60p 94.00p 307090
26/01/2017 100.00p 100.00p 97.00p 98.50p 16400
25/01/2017 100.50p 100.50p 98.00p 100.00p 16888
24/01/2017 102.50p 102.50p 98.00p 100.00p 8807
23/01/2017 103.00p 103.80p 101.00p 102.50p 3681
20/01/2017 103.50p 103.50p 102.00p 103.00p 5000
19/01/2017 103.50p 103.50p 103.50p 103.50p 0
18/01/2017 103.50p 103.50p 103.50p 103.50p 0
17/01/2017 103.50p 103.50p 102.00p 103.50p 2499
16/01/2017 104.50p 104.50p 102.11p 103.50p 9289
13/01/2017 104.50p 104.50p 104.15p 104.50p 4500
12/01/2017 104.50p 105.00p 104.50p 104.50p 1795
11/01/2017 104.00p 105.00p 104.00p 104.50p 48763
10/01/2017 104.00p 104.86p 104.00p 104.00p 2000
09/01/2017 102.00p 105.00p 100.00p 103.50p 57108
06/01/2017 102.50p 102.50p 96.94p 101.50p 32993
05/01/2017 105.00p 105.00p 101.00p 102.50p 11999
04/01/2017 105.00p 105.00p 103.27p 105.00p 10800
03/01/2017 105.00p 105.00p 103.51p 105.00p 3105
30/12/2016 105.00p 105.00p 105.00p 105.00p 0
29/12/2016 105.00p 105.00p 104.70p 105.00p 16457
28/12/2016 105.00p 105.00p 105.00p 105.00p 0
23/12/2016 105.00p 105.00p 104.72p 105.00p 985
22/12/2016 105.00p 105.00p 104.50p 105.00p 3343
21/12/2016 105.00p 105.00p 103.00p 105.00p 4200
20/12/2016 105.00p 105.00p 105.00p 105.00p 0
19/12/2016 104.00p 105.00p 104.00p 105.00p 19500
16/12/2016 104.00p 104.25p 103.00p 104.00p 18738
15/12/2016 104.00p 104.25p 104.00p 104.00p 3351
14/12/2016 104.00p 104.40p 104.00p 104.00p 5000
13/12/2016 105.00p 105.00p 103.08p 104.00p 1449
12/12/2016 105.00p 105.00p 103.08p 105.00p 17933
09/12/2016 106.00p 106.40p 103.75p 105.00p 14000
08/12/2016 105.00p 106.26p 105.00p 106.00p 13352
07/12/2016 105.00p 105.83p 103.60p 105.00p 5578
06/12/2016 106.00p 106.00p 103.00p 105.00p 67799
05/12/2016 106.00p 106.00p 105.04p 106.00p 1500
02/12/2016 111.50p 111.50p 105.00p 106.00p 47316
01/12/2016 111.50p 113.00p 111.50p 111.50p 2000
30/11/2016 109.00p 112.00p 109.00p 111.50p 73000
29/11/2016 109.00p 109.84p 109.00p 109.00p 2000
28/11/2016 109.00p 109.84p 109.00p 109.00p 3909
25/11/2016 109.00p 109.00p 109.00p 109.00p 0
24/11/2016 109.00p 109.85p 109.00p 109.00p 30227
23/11/2016 109.00p 109.88p 108.34p 109.00p 7847
22/11/2016 109.00p 110.00p 109.00p 109.00p 600
21/11/2016 109.00p 109.98p 109.00p 109.00p 2057
18/11/2016 109.00p 110.00p 108.50p 109.00p 77501
17/11/2016 109.00p 109.98p 109.00p 109.00p 2295
16/11/2016 109.00p 109.00p 108.34p 109.00p 0
15/11/2016 110.00p 110.00p 109.00p 109.00p 2471
14/11/2016 109.00p 110.00p 109.00p 109.00p 4235
11/11/2016 109.00p 110.00p 109.00p 109.00p 163
10/11/2016 108.00p 110.00p 108.00p 109.00p 81787
09/11/2016 104.00p 110.00p 103.00p 108.00p 27835
08/11/2016 112.00p 112.00p 108.55p 109.00p 46900
07/11/2016 112.00p 113.50p 112.00p 112.00p 4663
04/11/2016 112.00p 113.50p 112.00p 112.00p 83
03/11/2016 112.00p 113.50p 111.60p 112.00p 10657
02/11/2016 112.00p 113.50p 111.60p 112.00p 3144
01/11/2016 112.00p 113.68p 111.55p 112.00p 13696
31/10/2016 112.00p 114.00p 112.00p 112.00p 21051
28/10/2016 112.00p 112.00p 110.00p 112.00p 22521
27/10/2016 112.00p 113.76p 112.00p 112.00p 13439
26/10/2016 112.00p 112.00p 111.13p 112.00p 2500
25/10/2016 112.00p 113.92p 111.00p 112.00p 2386
24/10/2016 112.00p 113.92p 112.00p 112.00p 40243
21/10/2016 112.00p 113.92p 112.00p 112.00p 14587
20/10/2016 113.00p 113.65p 110.00p 112.00p 11267
19/10/2016 111.00p 113.80p 108.02p 113.00p 23987
18/10/2016 111.00p 113.00p 109.00p 111.00p 3200
17/10/2016 111.00p 113.00p 109.00p 111.00p 22910
14/10/2016 111.00p 114.00p 108.00p 111.00p 11556
13/10/2016 111.00p 113.00p 110.00p 111.00p 25396
12/10/2016 111.00p 111.00p 110.20p 111.00p 600
11/10/2016 111.00p 113.00p 111.00p 111.00p 564
10/10/2016 111.00p 113.00p 111.00p 111.00p 7146
07/10/2016 111.00p 113.00p 110.00p 111.00p 3884
06/10/2016 111.00p 113.00p 110.10p 111.00p 12382
05/10/2016 111.00p 113.00p 110.00p 111.00p 11182
04/10/2016 111.00p 114.00p 111.00p 111.00p 3575
03/10/2016 111.00p 113.00p 111.00p 111.00p 10995
30/09/2016 111.00p 113.00p 111.00p 111.00p 3478
29/09/2016 111.00p 113.40p 108.30p 111.00p 66430
28/09/2016 111.00p 113.00p 111.00p 111.00p 200
27/09/2016 113.00p 113.00p 111.00p 111.00p 14000
26/09/2016 113.00p 113.00p 111.04p 113.00p 12326
23/09/2016 112.50p 115.03p 112.50p 113.00p 2485
22/09/2016 112.50p 115.00p 112.50p 112.50p 1428
21/09/2016 112.50p 112.50p 112.00p 112.50p 125
20/09/2016 109.00p 115.00p 109.00p 112.50p 28847
19/09/2016 108.00p 112.00p 107.75p 109.00p 1186204
16/09/2016 107.50p 110.00p 106.00p 107.50p 12213
15/09/2016 107.50p 107.50p 105.50p 107.50p 609
14/09/2016 106.00p 109.00p 106.00p 107.00p 108500
13/09/2016 106.00p 108.00p 106.00p 106.00p 10000
12/09/2016 106.00p 108.00p 103.96p 106.00p 4584
09/09/2016 106.00p 108.00p 103.96p 106.00p 9350
08/09/2016 106.00p 106.00p 103.96p 106.00p 10093
07/09/2016 106.00p 108.00p 103.06p 106.00p 42531
06/09/2016 106.00p 108.00p 104.80p 106.00p 15000
05/09/2016 102.50p 109.00p 102.00p 106.00p 44291

*Close Price adjusted for both dividends and splits