StatPro Group (SOG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
02/09/2016 102.00p 102.00p 99.90p 102.00p 10331
01/09/2016 102.00p 102.00p 100.00p 102.00p 500
31/08/2016 102.00p 102.00p 100.00p 102.00p 3066
30/08/2016 102.00p 104.00p 102.00p 102.00p 49100
26/08/2016 102.00p 103.15p 102.00p 102.00p 3227
25/08/2016 102.00p 102.00p 102.00p 102.00p 0
24/08/2016 102.00p 102.00p 102.00p 102.00p 0
23/08/2016 102.00p 103.15p 102.00p 102.00p 1100
22/08/2016 102.00p 103.20p 99.60p 102.00p 2750
19/08/2016 102.00p 104.00p 102.00p 102.00p 5000
18/08/2016 102.00p 102.00p 100.20p 102.00p 4500
17/08/2016 102.00p 103.00p 100.20p 102.00p 54960
16/08/2016 102.00p 102.00p 102.00p 102.00p 0
15/08/2016 102.00p 104.00p 100.20p 102.00p 17886
12/08/2016 102.00p 102.00p 102.00p 102.00p 0
11/08/2016 102.00p 102.00p 102.00p 102.00p 0
10/08/2016 102.00p 104.00p 100.20p 102.00p 23400
09/08/2016 101.50p 103.00p 99.55p 102.00p 36000
08/08/2016 102.50p 103.95p 100.00p 101.50p 9562
05/08/2016 105.50p 105.52p 103.00p 103.00p 11621
04/08/2016 105.50p 109.00p 104.00p 105.50p 51229
03/08/2016 100.00p 106.00p 99.05p 105.50p 48716
02/08/2016 98.00p 101.00p 96.40p 99.00p 16055
01/08/2016 95.50p 101.00p 95.50p 98.00p 32647
29/07/2016 97.50p 97.50p 95.00p 95.50p 5000
28/07/2016 98.50p 99.70p 96.00p 97.50p 15328
27/07/2016 101.50p 101.50p 97.68p 98.50p 39112
26/07/2016 96.00p 101.98p 96.00p 101.00p 70108
25/07/2016 94.50p 96.98p 94.50p 96.00p 8500
22/07/2016 93.00p 96.98p 93.00p 94.50p 27837
21/07/2016 93.00p 93.00p 93.00p 93.00p 0
20/07/2016 93.00p 95.00p 93.00p 93.00p 7520
19/07/2016 91.50p 96.20p 91.50p 93.00p 19596
18/07/2016 90.00p 95.00p 90.00p 91.00p 16721
15/07/2016 90.00p 90.10p 90.00p 90.00p 1200
14/07/2016 88.50p 92.00p 88.50p 90.00p 30667
13/07/2016 88.00p 91.18p 88.00p 88.50p 87400
12/07/2016 88.00p 88.00p 88.00p 88.00p 0
11/07/2016 88.00p 90.00p 88.00p 88.00p 9145
08/07/2016 85.50p 90.00p 85.00p 88.00p 187948
07/07/2016 84.50p 85.50p 84.50p 85.50p 0
06/07/2016 84.50p 84.50p 84.50p 84.50p 0
05/07/2016 85.00p 85.00p 84.50p 84.50p 0
04/07/2016 83.00p 86.00p 83.00p 85.00p 23574
01/07/2016 83.00p 83.00p 83.00p 83.00p 0
30/06/2016 83.00p 84.50p 82.00p 83.00p 5500
29/06/2016 81.50p 84.50p 81.50p 83.00p 28779
28/06/2016 81.00p 82.00p 81.00p 81.50p 10000
27/06/2016 82.50p 82.50p 80.00p 81.00p 6000
24/06/2016 82.00p 83.00p 82.00p 82.50p 710
23/06/2016 85.00p 85.00p 83.75p 85.00p 2736
22/06/2016 85.00p 85.00p 85.00p 85.00p 0
21/06/2016 85.50p 85.50p 85.00p 85.00p 0
20/06/2016 85.50p 85.50p 84.10p 85.50p 35228
17/06/2016 85.00p 86.50p 84.00p 85.50p 125500
16/06/2016 85.50p 85.50p 84.00p 85.00p 18000
15/06/2016 85.00p 86.50p 83.00p 85.50p 100144
14/06/2016 83.00p 86.00p 83.00p 85.00p 19156
13/06/2016 82.50p 83.95p 82.50p 82.50p 10506
10/06/2016 81.50p 83.75p 80.00p 82.50p 15388
09/06/2016 82.00p 82.00p 81.00p 82.00p 12500
08/06/2016 82.00p 83.22p 82.00p 82.00p 10000
07/06/2016 82.00p 84.00p 80.00p 82.00p 127759
06/06/2016 82.00p 84.00p 80.00p 82.00p 32673
03/06/2016 80.00p 80.00p 79.42p 80.00p 900
02/06/2016 79.50p 80.00p 79.40p 80.00p 1000
01/06/2016 78.50p 81.44p 77.75p 79.50p 17551
31/05/2016 78.50p 80.45p 78.50p 78.50p 6250
27/05/2016 76.00p 79.45p 76.00p 78.00p 18583
26/05/2016 76.00p 77.50p 76.00p 76.00p 698
25/05/2016 75.50p 78.00p 75.50p 76.00p 10671
24/05/2016 75.50p 75.50p 75.50p 75.50p 0
23/05/2016 75.50p 77.45p 75.50p 75.50p 2000
20/05/2016 75.50p 77.45p 75.50p 75.50p 500
19/05/2016 74.00p 75.50p 73.50p 75.50p 0
18/05/2016 73.50p 73.50p 73.50p 73.50p 0
17/05/2016 73.50p 73.50p 73.50p 73.50p 0
16/05/2016 74.00p 74.00p 73.50p 73.50p 3948
13/05/2016 74.00p 74.00p 73.30p 74.00p 1878
12/05/2016 74.00p 74.75p 74.00p 74.00p 25000
11/05/2016 74.00p 74.00p 73.00p 74.00p 23050
10/05/2016 74.00p 74.00p 74.00p 74.00p 0
09/05/2016 74.00p 74.40p 74.00p 74.00p 188
06/05/2016 74.00p 74.00p 74.00p 74.00p 650
05/05/2016 74.00p 74.00p 73.52p 74.00p 23000
04/05/2016 74.00p 74.00p 73.20p 74.00p 5041
03/05/2016 74.00p 74.00p 74.00p 74.00p 0
29/04/2016 74.00p 74.90p 74.00p 74.00p 1000
28/04/2016 74.00p 74.00p 73.00p 74.00p 1000
27/04/2016 74.00p 75.00p 74.00p 74.00p 3000
26/04/2016 74.00p 74.00p 74.00p 74.00p 475
25/04/2016 74.00p 74.00p 71.50p 74.00p 0
22/04/2016 74.00p 74.00p 74.00p 74.00p 0
21/04/2016 74.00p 75.00p 74.00p 74.00p 211
20/04/2016 74.00p 74.00p 74.00p 74.00p 0
19/04/2016 74.00p 75.00p 71.50p 74.00p 37561
18/04/2016 74.00p 74.40p 74.00p 74.00p 17283
15/04/2016 74.00p 74.00p 73.32p 74.00p 682
14/04/2016 74.00p 74.00p 74.00p 74.00p 0
13/04/2016 74.00p 74.00p 74.00p 74.00p 269
12/04/2016 74.00p 74.00p 73.50p 74.00p 0
11/04/2016 74.00p 74.00p 74.00p 74.00p 0
08/04/2016 74.00p 74.26p 73.32p 74.00p 6600
07/04/2016 74.00p 74.00p 74.00p 74.00p 0
06/04/2016 74.00p 74.26p 71.50p 74.00p 5942
05/04/2016 74.00p 74.50p 73.00p 74.00p 84020
04/04/2016 74.50p 74.50p 73.00p 74.50p 217087
01/04/2016 74.50p 75.00p 74.50p 74.50p 52680
31/03/2016 74.50p 74.50p 73.03p 74.50p 3100
30/03/2016 74.50p 74.50p 74.50p 74.50p 0
29/03/2016 74.50p 74.50p 73.00p 74.50p 50789
24/03/2016 74.50p 74.50p 74.50p 74.50p 0
23/03/2016 74.50p 74.50p 73.03p 74.50p 1650
22/03/2016 74.50p 74.50p 73.50p 74.50p 4750
21/03/2016 74.50p 74.50p 73.50p 74.50p 0
18/03/2016 74.00p 74.50p 73.00p 74.50p 41000
17/03/2016 74.50p 74.50p 72.50p 74.00p 22552
16/03/2016 76.00p 76.60p 74.00p 74.50p 24532
15/03/2016 77.00p 77.60p 75.00p 76.00p 4125
14/03/2016 79.50p 79.50p 75.00p 77.00p 17768
11/03/2016 80.00p 80.00p 72.00p 79.50p 2877377
10/03/2016 76.50p 81.00p 76.50p 80.00p 98855
09/03/2016 74.00p 76.50p 74.00p 76.50p 91500
08/03/2016 74.00p 76.00p 73.00p 74.00p 6576
07/03/2016 72.50p 74.00p 72.00p 74.00p 13296
04/03/2016 72.50p 74.00p 72.50p 72.50p 5389
03/03/2016 72.50p 72.50p 70.50p 72.50p 0
02/03/2016 72.50p 72.50p 72.50p 72.50p 0
01/03/2016 72.50p 72.50p 72.00p 72.50p 3000
29/02/2016 72.50p 72.50p 72.00p 72.50p 46550
26/02/2016 72.50p 74.00p 72.00p 72.50p 15788
25/02/2016 72.50p 72.50p 72.50p 72.50p 0
24/02/2016 72.50p 72.50p 72.50p 72.50p 0
23/02/2016 72.50p 74.00p 72.50p 72.50p 1203
22/02/2016 72.50p 72.50p 72.50p 72.50p 5384
19/02/2016 72.50p 72.50p 72.50p 72.50p 0
18/02/2016 72.50p 72.50p 72.50p 72.50p 0
17/02/2016 72.50p 74.00p 70.50p 72.50p 17864
16/02/2016 72.50p 72.50p 72.50p 72.50p 6300
15/02/2016 72.50p 74.00p 72.33p 72.50p 4000
12/02/2016 72.50p 74.00p 72.50p 72.50p 5160
11/02/2016 72.50p 74.00p 72.50p 72.50p 3530
10/02/2016 72.00p 72.50p 71.33p 72.50p 5000
09/02/2016 72.00p 72.00p 71.00p 72.00p 21500
08/02/2016 72.00p 74.00p 70.00p 72.00p 17699
05/02/2016 72.00p 72.00p 72.00p 72.00p 0
04/02/2016 72.00p 72.00p 72.00p 72.00p 0
03/02/2016 72.00p 72.00p 72.00p 72.00p 0
02/02/2016 72.00p 72.00p 72.00p 72.00p 0
01/02/2016 72.00p 74.00p 70.80p 72.00p 32843
29/01/2016 72.50p 72.50p 71.60p 72.00p 13250
28/01/2016 73.50p 75.00p 73.50p 73.50p 2011
27/01/2016 73.50p 75.00p 73.50p 73.50p 23570
26/01/2016 74.50p 74.50p 72.25p 73.50p 16000
25/01/2016 73.50p 76.00p 73.00p 74.50p 6033
22/01/2016 71.50p 75.00p 71.50p 73.50p 11304
21/01/2016 71.50p 71.60p 69.00p 70.00p 29312
20/01/2016 74.50p 74.50p 69.00p 71.50p 28144
19/01/2016 75.00p 75.50p 75.00p 75.00p 25238
18/01/2016 77.00p 77.00p 74.50p 75.00p 16765
15/01/2016 77.00p 77.50p 75.00p 77.00p 26374
14/01/2016 77.00p 77.60p 76.00p 77.00p 20371
13/01/2016 77.00p 77.00p 77.00p 77.00p 3886
12/01/2016 77.00p 77.50p 75.00p 77.00p 45445
11/01/2016 77.00p 78.72p 76.00p 77.00p 90702
08/01/2016 76.50p 76.50p 75.25p 76.50p 850
07/01/2016 76.50p 76.50p 76.50p 76.50p 0
06/01/2016 76.50p 76.50p 76.50p 76.50p 0
05/01/2016 76.50p 76.50p 76.50p 76.50p 0
04/01/2016 76.50p 79.00p 76.50p 76.50p 40
31/12/2015 77.00p 77.00p 76.00p 77.00p 2416
30/12/2015 77.00p 77.00p 76.00p 77.00p 2416
29/12/2015 76.50p 78.00p 74.00p 76.50p 9130
24/12/2015 76.50p 76.50p 76.50p 76.50p 0
23/12/2015 76.50p 78.00p 76.00p 76.50p 767
22/12/2015 76.50p 76.50p 76.50p 76.50p 0
21/12/2015 76.50p 77.65p 76.50p 76.50p 2772
18/12/2015 76.50p 76.50p 76.50p 76.50p 0
17/12/2015 76.50p 78.00p 76.00p 76.50p 16500
16/12/2015 77.50p 77.50p 76.50p 76.50p 0
15/12/2015 78.00p 78.00p 76.50p 77.50p 5000
14/12/2015 79.00p 79.00p 77.00p 78.00p 5000
11/12/2015 79.00p 80.00p 77.56p 79.00p 9770
10/12/2015 79.00p 79.00p 79.00p 79.00p 0
09/12/2015 79.00p 79.00p 77.56p 79.00p 10000
08/12/2015 79.00p 80.50p 77.44p 79.00p 78620
07/12/2015 79.00p 80.50p 77.04p 79.00p 11000
04/12/2015 78.50p 80.50p 78.50p 79.00p 500
03/12/2015 79.00p 79.00p 79.00p 79.00p 0
02/12/2015 79.00p 79.00p 79.00p 79.00p 0
01/12/2015 79.00p 79.00p 79.00p 79.00p 0
30/11/2015 79.00p 79.00p 79.00p 79.00p 0
27/11/2015 80.00p 81.00p 77.44p 79.00p 17018
26/11/2015 80.00p 80.00p 80.00p 80.00p 0
25/11/2015 80.00p 80.00p 80.00p 80.00p 0
24/11/2015 80.00p 80.00p 78.44p 80.00p 950
23/11/2015 80.00p 81.20p 78.44p 80.00p 1288
20/11/2015 80.00p 81.93p 78.64p 80.00p 96440
19/11/2015 81.00p 81.00p 80.00p 81.00p 20000
18/11/2015 81.00p 81.50p 80.00p 81.00p 25000

*Close Price adjusted for both dividends and splits