StatPro Group (SOG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/07/2013 83.00p 83.00p 80.50p 83.00p 24000
04/07/2013 83.50p 87.00p 82.00p 83.00p 13516
03/07/2013 83.50p 83.50p 82.00p 83.50p 15000
02/07/2013 83.50p 83.50p 81.50p 83.50p 0
01/07/2013 83.50p 83.50p 81.50p 83.50p 0
28/06/2013 83.50p 83.50p 81.50p 82.00p 0
27/06/2013 83.50p 83.50p 81.50p 83.50p 0
26/06/2013 81.50p 83.50p 81.50p 83.50p 8000
25/06/2013 81.50p 81.50p 80.00p 81.50p 10874
24/06/2013 81.50p 83.00p 80.50p 81.50p 27000
21/06/2013 81.50p 84.00p 81.50p 81.50p 0
20/06/2013 84.00p 84.00p 81.50p 81.50p 5616
19/06/2013 84.00p 85.45p 84.00p 84.00p 5807
18/06/2013 84.00p 84.00p 82.00p 84.00p 3100
17/06/2013 84.00p 84.00p 82.25p 84.00p 0
14/06/2013 84.00p 84.00p 82.25p 84.00p 200
13/06/2013 81.50p 84.00p 81.50p 84.00p 15500
12/06/2013 80.50p 82.00p 78.00p 81.50p 79969
11/06/2013 80.50p 81.00p 80.50p 80.50p 2449
10/06/2013 80.50p 83.00p 80.50p 80.50p 11188
07/06/2013 81.50p 84.00p 79.00p 80.50p 6377
06/06/2013 81.50p 82.00p 81.50p 81.50p 0
05/06/2013 81.50p 82.00p 81.50p 81.50p 3000
04/06/2013 81.50p 81.50p 79.00p 81.50p 9901
03/06/2013 82.00p 82.00p 79.00p 81.50p 24799
31/05/2013 82.00p 82.50p 79.36p 82.00p 5000
30/05/2013 82.50p 83.50p 80.00p 82.50p 15111
29/05/2013 84.50p 84.50p 81.50p 82.50p 9454
28/05/2013 84.50p 86.45p 82.00p 84.50p 10012
24/05/2013 85.50p 85.75p 84.00p 84.50p 22130
23/05/2013 85.50p 87.45p 83.00p 85.50p 4046
22/05/2013 86.00p 86.00p 84.00p 85.50p 3734
21/05/2013 86.00p 88.50p 83.96p 86.00p 0
20/05/2013 86.00p 88.50p 83.96p 86.00p 4880
17/05/2013 86.00p 87.45p 86.00p 86.00p 5000
16/05/2013 86.00p 87.68p 83.96p 86.00p 16688
15/05/2013 86.00p 87.68p 86.00p 86.00p 0
14/05/2013 86.00p 87.68p 86.00p 86.00p 1200
13/05/2013 86.00p 89.00p 84.00p 86.00p 1411
10/05/2013 86.00p 87.00p 84.26p 86.00p 21423
09/05/2013 86.00p 86.00p 83.00p 86.00p 1935
08/05/2013 86.00p 88.40p 84.50p 86.00p 0
07/05/2013 86.00p 88.40p 84.50p 86.00p 16031
03/05/2013 86.00p 87.00p 86.00p 86.00p 580
02/05/2013 86.50p 86.50p 81.14p 86.00p 22490
01/05/2013 86.50p 86.50p 84.10p 86.50p 1000
30/04/2013 86.50p 87.80p 86.50p 86.50p 11456
29/04/2013 86.50p 86.50p 84.00p 86.50p 175
26/04/2013 86.00p 88.00p 82.00p 86.50p 11074
25/04/2013 86.00p 86.00p 83.00p 86.00p 190000
24/04/2013 86.00p 88.40p 84.00p 86.00p 0
23/04/2013 86.50p 88.40p 84.00p 86.50p 0
22/04/2013 86.50p 88.40p 84.00p 86.50p 8315
19/04/2013 87.00p 87.00p 84.00p 86.50p 7482
18/04/2013 87.50p 87.50p 85.00p 87.00p 12326
17/04/2013 87.50p 90.00p 87.50p 87.50p 1500
16/04/2013 87.50p 87.50p 84.35p 87.50p 0
15/04/2013 87.50p 87.50p 84.35p 87.50p 0
12/04/2013 87.50p 87.50p 84.35p 87.50p 1500
11/04/2013 87.50p 87.50p 84.35p 87.50p 2304
10/04/2013 87.50p 88.00p 85.60p 87.50p 0
09/04/2013 88.00p 88.00p 85.60p 87.50p 4700
08/04/2013 88.00p 88.00p 85.00p 88.00p 1344
05/04/2013 87.50p 90.00p 87.50p 88.00p 11684
04/04/2013 88.00p 88.00p 84.50p 87.50p 5818
03/04/2013 88.00p 88.00p 85.00p 88.00p 12250
02/04/2013 88.00p 90.00p 84.50p 88.00p 0
28/03/2013 87.50p 90.00p 84.50p 88.00p 6085
27/03/2013 87.50p 87.50p 85.50p 87.50p 12808
26/03/2013 88.00p 88.00p 86.00p 87.50p 9464
25/03/2013 88.00p 90.50p 87.00p 88.00p 4389
22/03/2013 86.00p 89.00p 86.00p 88.00p 49367
21/03/2013 86.00p 87.50p 85.00p 86.00p 10063
20/03/2013 85.50p 90.00p 84.50p 85.50p 21151
19/03/2013 85.50p 87.00p 85.50p 85.50p 4001
18/03/2013 85.00p 88.00p 85.00p 85.00p 3272
15/03/2013 82.50p 88.00p 82.10p 85.00p 31111
14/03/2013 82.00p 82.92p 81.00p 82.50p 166354
13/03/2013 80.50p 85.00p 79.00p 82.50p 162991
12/03/2013 80.00p 81.20p 76.00p 80.00p 53514
11/03/2013 81.50p 82.80p 77.00p 80.00p 23411
08/03/2013 81.50p 82.80p 78.07p 81.50p 1572
07/03/2013 81.50p 82.80p 81.50p 81.50p 2500
06/03/2013 82.50p 82.50p 80.00p 81.50p 8000
05/03/2013 81.50p 83.00p 81.50p 82.50p 5987
04/03/2013 82.00p 82.00p 79.00p 81.50p 2900
01/03/2013 82.50p 83.00p 80.00p 82.50p 0
28/02/2013 82.50p 83.00p 80.00p 82.50p 2610
27/02/2013 82.50p 82.50p 80.05p 82.50p 2300
26/02/2013 83.00p 83.50p 81.00p 82.50p 17710
25/02/2013 83.00p 84.00p 81.88p 83.00p 6566
22/02/2013 82.50p 83.85p 82.50p 83.00p 9000
21/02/2013 82.50p 83.90p 80.00p 82.50p 37557
20/02/2013 82.50p 83.25p 82.50p 82.50p 1300
19/02/2013 83.50p 83.50p 82.00p 82.50p 9100
18/02/2013 84.50p 84.50p 83.00p 83.50p 8500
15/02/2013 86.00p 86.00p 83.00p 84.50p 22279
14/02/2013 86.00p 86.00p 84.00p 86.00p 631
13/02/2013 86.00p 86.00p 84.00p 86.00p 4900
12/02/2013 86.00p 86.00p 85.00p 86.00p 1500
11/02/2013 86.00p 86.00p 84.00p 86.00p 1700
08/02/2013 86.00p 87.00p 86.00p 86.00p 43
07/02/2013 86.00p 87.56p 84.08p 86.00p 8783
06/02/2013 86.00p 87.00p 86.00p 86.00p 3
05/02/2013 86.00p 86.87p 84.85p 86.00p 0
04/02/2013 86.00p 86.87p 84.85p 86.00p 0
01/02/2013 85.50p 86.87p 84.85p 86.00p 24000
31/01/2013 85.00p 85.50p 83.95p 85.50p 30392
30/01/2013 85.00p 85.00p 80.00p 85.00p 11850
29/01/2013 86.50p 86.50p 83.00p 85.00p 22105
28/01/2013 87.50p 87.50p 85.00p 86.50p 14434
25/01/2013 89.00p 91.00p 86.00p 87.50p 15343
24/01/2013 90.50p 90.50p 86.00p 89.00p 20505
23/01/2013 89.50p 91.00p 89.00p 90.50p 43490
22/01/2013 90.00p 90.00p 88.00p 89.00p 12330
21/01/2013 92.00p 92.00p 88.00p 90.00p 16500
18/01/2013 93.50p 93.50p 90.50p 92.00p 7948
17/01/2013 93.50p 94.00p 92.00p 93.50p 0
16/01/2013 94.00p 94.00p 92.00p 93.50p 15670
15/01/2013 96.00p 96.00p 94.00p 94.00p 9500
14/01/2013 96.00p 96.00p 94.00p 96.00p 4942
11/01/2013 96.00p 96.00p 94.04p 96.00p 1329
10/01/2013 96.00p 96.00p 94.00p 96.00p 4250
09/01/2013 96.00p 97.00p 94.02p 96.00p 15350
08/01/2013 96.00p 97.00p 94.00p 96.00p 0
07/01/2013 96.00p 97.00p 94.00p 96.00p 0
04/01/2013 96.50p 97.00p 94.00p 96.00p 102500
03/01/2013 96.50p 96.50p 95.50p 96.50p 0
02/01/2013 96.50p 96.50p 95.50p 96.50p 2500
31/12/2012 96.50p 96.50p 94.00p 96.50p 5000
28/12/2012 97.00p 97.00p 95.00p 96.50p 5500
27/12/2012 100.50p 101.00p 96.00p 97.00p 13500
24/12/2012 100.50p 100.50p 100.50p 100.50p 1862
21/12/2012 100.50p 100.50p 99.20p 100.50p 1000
20/12/2012 100.50p 101.00p 99.00p 100.50p 48248
19/12/2012 100.50p 100.50p 99.00p 100.50p 8000
18/12/2012 98.50p 101.00p 98.50p 100.50p 440937
17/12/2012 98.50p 99.50p 97.00p 98.50p 0
14/12/2012 98.50p 99.50p 97.00p 98.50p 101336
13/12/2012 98.50p 98.50p 97.25p 98.50p 27300
12/12/2012 98.50p 98.50p 98.00p 98.50p 592
11/12/2012 98.50p 98.50p 98.50p 98.50p 8987
10/12/2012 98.50p 98.50p 97.50p 98.50p 25400
07/12/2012 98.50p 98.50p 95.50p 98.50p 25000
06/12/2012 99.50p 100.00p 98.00p 98.50p 0
05/12/2012 100.00p 100.00p 98.00p 99.50p 4000
04/12/2012 100.00p 100.00p 100.00p 100.00p 4986
03/12/2012 102.00p 102.00p 99.00p 100.00p 1043
30/11/2012 105.00p 105.00p 99.00p 102.00p 34003
29/11/2012 106.00p 106.00p 104.00p 105.00p 6000
28/11/2012 106.00p 106.00p 104.99p 106.00p 0
27/11/2012 106.00p 106.00p 104.99p 106.00p 0
26/11/2012 106.00p 106.00p 104.99p 106.00p 0
23/11/2012 106.00p 106.00p 104.99p 106.00p 5717
22/11/2012 106.00p 106.00p 105.00p 106.00p 0
21/11/2012 106.00p 106.00p 105.00p 106.00p 25210
20/11/2012 106.00p 106.00p 105.00p 106.00p 5000
19/11/2012 106.00p 106.00p 104.00p 106.00p 5100
16/11/2012 106.00p 106.00p 104.21p 106.00p 0
15/11/2012 106.00p 106.00p 104.21p 106.00p 1250
14/11/2012 106.00p 106.00p 102.50p 106.00p 0
13/11/2012 106.00p 106.00p 102.50p 106.00p 0
12/11/2012 105.00p 106.00p 102.50p 106.00p 14386
09/11/2012 104.50p 105.00p 104.50p 105.00p 10336
08/11/2012 102.50p 105.00p 102.50p 103.50p 11296
07/11/2012 102.50p 102.50p 100.25p 102.50p 0
06/11/2012 102.50p 102.50p 100.25p 102.50p 0
05/11/2012 102.50p 102.50p 100.25p 102.50p 0
02/11/2012 101.50p 101.50p 100.25p 101.50p 0
01/11/2012 104.00p 104.00p 101.12p 101.50p 15480
31/10/2012 104.00p 105.00p 102.00p 104.00p 0
30/10/2012 105.00p 105.00p 102.00p 104.00p 33178
29/10/2012 105.00p 105.00p 102.50p 105.00p 0
26/10/2012 105.00p 105.00p 102.50p 105.00p 2910
25/10/2012 104.50p 105.00p 102.50p 105.00p 0
24/10/2012 104.50p 104.50p 102.50p 104.50p 0
23/10/2012 104.50p 104.50p 102.50p 104.50p 27436
22/10/2012 105.00p 105.00p 102.60p 104.50p 1850
19/10/2012 105.00p 107.00p 102.00p 105.00p 0
18/10/2012 103.00p 107.00p 102.00p 105.00p 31516
17/10/2012 107.00p 107.00p 102.50p 102.50p 69729
16/10/2012 107.50p 107.50p 105.00p 107.00p 2685
15/10/2012 108.50p 108.50p 104.70p 107.50p 6000
12/10/2012 108.50p 109.50p 107.00p 108.50p 0
11/10/2012 109.50p 109.50p 107.00p 108.50p 5000
10/10/2012 109.00p 111.00p 107.20p 109.50p 67430
09/10/2012 109.50p 109.50p 107.00p 109.50p 80450
08/10/2012 109.50p 109.50p 107.00p 109.50p 42990
05/10/2012 104.50p 112.00p 104.50p 109.50p 14350
04/10/2012 104.50p 104.50p 103.50p 104.50p 0
03/10/2012 104.50p 104.50p 103.50p 104.50p 0
02/10/2012 104.50p 104.50p 103.50p 104.50p 293
01/10/2012 102.50p 105.00p 101.00p 104.50p 39574
28/09/2012 102.50p 104.37p 102.50p 102.50p 0
27/09/2012 102.50p 104.37p 102.50p 102.50p 2000
26/09/2012 102.50p 105.00p 102.50p 102.50p 1000
25/09/2012 102.50p 102.81p 100.00p 102.50p 0
24/09/2012 102.50p 102.81p 100.00p 102.50p 85279
21/09/2012 102.50p 104.00p 102.50p 102.50p 1000
20/09/2012 102.50p 105.00p 102.50p 102.50p 20000

*Close Price adjusted for both dividends and splits