StatPro Group (SOG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
17/01/2019 132.00p 133.40p 130.60p 132.00p 2251
16/01/2019 132.00p 134.00p 132.00p 132.00p 4698
15/01/2019 127.50p 135.00p 127.50p 132.00p 59875
14/01/2019 124.50p 126.00p 124.00p 124.00p 6000
11/01/2019 124.50p 126.00p 124.11p 125.00p 12390
10/01/2019 126.00p 128.00p 124.00p 124.50p 18514
09/01/2019 120.00p 124.50p 120.00p 122.50p 9900
08/01/2019 114.50p 119.75p 114.50p 117.50p 31967
07/01/2019 111.50p 113.55p 110.37p 111.50p 13265
04/01/2019 111.50p 111.50p 111.00p 111.50p 7661
03/01/2019 111.50p 113.60p 109.55p 111.50p 1846
02/01/2019 111.50p 113.90p 109.51p 111.50p 6576
31/12/2018 111.00p 114.65p 109.00p 111.50p 6452
28/12/2018 111.00p 111.00p 109.00p 111.00p 3456
27/12/2018 111.00p 113.28p 111.00p 111.00p 86
24/12/2018 111.00p 111.00p 111.00p 111.00p 0
21/12/2018 111.00p 114.00p 111.00p 111.00p 12271
20/12/2018 111.00p 112.50p 108.30p 111.00p 19542
19/12/2018 111.00p 112.74p 111.00p 111.00p 18353
18/12/2018 107.50p 108.80p 107.50p 107.50p 11557
17/12/2018 106.50p 108.90p 106.50p 107.50p 20325
14/12/2018 105.00p 108.46p 105.00p 106.50p 12000
13/12/2018 105.50p 105.50p 103.11p 105.00p 652
12/12/2018 105.50p 105.50p 105.50p 105.50p 0
11/12/2018 105.50p 105.50p 103.00p 105.50p 21160
10/12/2018 112.50p 113.50p 103.00p 105.50p 58285
07/12/2018 113.00p 114.69p 110.00p 112.50p 6264
06/12/2018 117.50p 117.50p 111.50p 113.00p 838126
05/12/2018 117.50p 119.00p 115.30p 117.50p 14660
04/12/2018 117.50p 120.00p 117.50p 117.50p 16665
03/12/2018 117.50p 119.45p 115.05p 117.50p 57632
30/11/2018 117.50p 117.50p 115.05p 117.50p 12
29/11/2018 122.50p 122.50p 115.00p 117.50p 34740
28/11/2018 124.00p 124.00p 120.00p 122.50p 5615
27/11/2018 124.50p 125.40p 123.30p 124.50p 1295
26/11/2018 127.50p 127.50p 120.00p 124.50p 218281
23/11/2018 128.50p 129.00p 125.14p 127.50p 4622
22/11/2018 128.50p 132.00p 128.50p 128.50p 1991
21/11/2018 128.50p 132.00p 126.00p 128.50p 7350
20/11/2018 127.50p 128.50p 126.00p 128.50p 1703
19/11/2018 128.50p 129.00p 125.90p 127.50p 19791
16/11/2018 128.50p 130.00p 128.50p 128.50p 7000
15/11/2018 130.00p 130.00p 127.70p 128.50p 1500
14/11/2018 132.00p 132.00p 130.00p 130.00p 4650
13/11/2018 132.50p 133.25p 130.23p 132.00p 28082
12/11/2018 132.50p 133.90p 132.11p 132.50p 4623
09/11/2018 132.50p 134.00p 132.11p 132.50p 8519
08/11/2018 126.00p 141.50p 126.00p 132.50p 47548
07/11/2018 122.50p 129.00p 122.50p 126.00p 11881
06/11/2018 121.00p 125.00p 121.00p 122.50p 11493
05/11/2018 119.50p 123.00p 119.50p 121.00p 34201
02/11/2018 121.00p 121.00p 118.50p 119.50p 6282
01/11/2018 122.00p 122.00p 120.00p 121.00p 5100
31/10/2018 118.50p 123.00p 117.50p 122.00p 28306
30/10/2018 118.50p 119.60p 118.50p 118.50p 350
29/10/2018 118.50p 120.00p 117.10p 118.50p 12654
26/10/2018 120.50p 120.50p 117.00p 118.50p 3359
25/10/2018 124.50p 124.50p 118.06p 120.50p 28674
24/10/2018 124.50p 124.85p 122.50p 124.50p 4401
23/10/2018 122.50p 124.95p 122.50p 124.50p 7500
22/10/2018 121.50p 124.35p 120.30p 121.50p 18848
19/10/2018 121.50p 123.00p 120.90p 121.50p 10937
18/10/2018 122.00p 122.00p 120.90p 121.50p 13411
17/10/2018 121.50p 122.50p 120.90p 122.00p 22598
16/10/2018 121.50p 122.97p 120.00p 121.50p 13798
15/10/2018 121.50p 122.97p 120.90p 121.50p 12371
12/10/2018 114.00p 122.00p 114.00p 121.50p 69140
11/10/2018 121.00p 121.00p 111.10p 114.00p 45021
10/10/2018 124.50p 124.50p 120.00p 122.50p 8556
09/10/2018 125.00p 125.69p 122.36p 124.50p 9778
08/10/2018 130.50p 130.50p 121.00p 125.00p 54850
05/10/2018 137.50p 137.50p 125.30p 130.50p 56357
04/10/2018 137.50p 137.50p 135.00p 137.50p 4818
03/10/2018 138.00p 139.08p 135.06p 138.00p 12002
02/10/2018 138.50p 141.65p 135.21p 138.00p 14547
01/10/2018 138.50p 141.00p 136.11p 138.50p 6513
28/09/2018 138.50p 141.30p 138.00p 138.50p 14417
27/09/2018 140.00p 140.95p 136.11p 138.50p 7589
26/09/2018 138.50p 140.00p 137.00p 140.00p 24515
25/09/2018 140.50p 141.89p 137.00p 138.50p 28372
24/09/2018 140.50p 143.30p 138.22p 140.50p 11661
21/09/2018 138.50p 140.50p 138.22p 140.50p 4608
20/09/2018 138.50p 139.60p 138.50p 138.50p 1844
19/09/2018 138.50p 140.00p 137.03p 138.50p 26953
18/09/2018 138.50p 139.70p 137.18p 138.50p 14004
17/09/2018 138.50p 140.00p 138.00p 138.50p 11098
14/09/2018 138.50p 139.91p 137.22p 138.50p 9931
13/09/2018 136.00p 139.91p 136.00p 138.50p 14107
12/09/2018 135.50p 137.89p 135.50p 136.50p 12410
11/09/2018 134.00p 135.50p 134.00p 135.50p 28533
10/09/2018 133.00p 139.76p 132.60p 134.00p 79957
07/09/2018 127.00p 129.01p 127.00p 128.50p 34325
06/09/2018 128.00p 129.60p 126.00p 127.00p 12848
05/09/2018 134.50p 134.50p 126.00p 128.00p 345226
04/09/2018 136.00p 136.00p 133.00p 134.50p 33705
03/09/2018 133.00p 137.00p 132.11p 136.00p 33900
31/08/2018 142.00p 143.00p 130.12p 133.00p 124025
30/08/2018 142.00p 142.00p 140.00p 142.00p 5161
29/08/2018 142.00p 142.00p 140.11p 142.00p 12270
28/08/2018 143.00p 143.00p 140.11p 142.00p 4790
24/08/2018 143.50p 143.50p 142.11p 143.00p 5723
23/08/2018 143.50p 143.50p 142.00p 143.50p 12750
22/08/2018 143.00p 143.80p 141.00p 143.50p 5290
21/08/2018 140.50p 143.20p 140.50p 143.00p 16386
20/08/2018 140.50p 140.50p 140.00p 140.50p 3741
17/08/2018 143.50p 144.94p 139.46p 140.50p 67434
16/08/2018 151.00p 151.00p 140.00p 143.50p 81290
15/08/2018 154.00p 154.00p 152.00p 154.00p 32161
14/08/2018 155.50p 155.50p 151.00p 154.00p 16465
13/08/2018 156.00p 156.00p 155.00p 155.50p 15315
10/08/2018 156.00p 156.00p 155.00p 156.00p 16
09/08/2018 156.00p 156.00p 156.00p 156.00p 0
08/08/2018 156.00p 156.00p 155.00p 156.00p 2813
07/08/2018 158.00p 158.00p 154.00p 156.00p 43987
06/08/2018 158.00p 158.00p 156.22p 158.00p 35868
03/08/2018 157.50p 158.00p 155.00p 158.00p 39842
02/08/2018 159.50p 161.80p 156.30p 157.50p 76460
01/08/2018 171.50p 172.99p 155.00p 159.50p 183119
31/07/2018 170.50p 172.50p 170.00p 170.50p 6332
30/07/2018 170.50p 172.50p 168.55p 170.50p 7529
27/07/2018 170.50p 172.50p 169.00p 170.50p 10850
26/07/2018 170.50p 170.50p 168.11p 170.50p 2800
25/07/2018 171.50p 172.00p 168.11p 170.50p 10947
24/07/2018 171.50p 171.50p 170.00p 171.50p 210025
23/07/2018 172.00p 173.95p 170.11p 171.50p 177202
20/07/2018 172.00p 172.00p 171.08p 172.00p 1541
19/07/2018 172.00p 172.00p 171.25p 172.00p 9
18/07/2018 172.00p 174.00p 171.00p 172.00p 12982
17/07/2018 172.00p 172.00p 170.80p 172.00p 8081
16/07/2018 172.00p 172.00p 170.98p 172.00p 36471
13/07/2018 172.00p 172.00p 170.00p 172.00p 4874
12/07/2018 172.00p 172.00p 170.00p 172.00p 9486
11/07/2018 172.00p 172.00p 170.40p 172.00p 5863
10/07/2018 172.00p 172.00p 171.00p 172.00p 2400
09/07/2018 172.00p 172.00p 170.00p 172.00p 45845
06/07/2018 172.00p 172.00p 171.40p 172.00p 3342
05/07/2018 172.00p 174.00p 171.40p 172.00p 15035
04/07/2018 172.00p 173.60p 170.00p 172.00p 25586
03/07/2018 172.00p 172.00p 170.00p 172.00p 2846
02/07/2018 172.00p 173.60p 172.00p 172.00p 312
29/06/2018 172.00p 172.00p 170.00p 172.00p 17458
28/06/2018 172.50p 175.00p 170.00p 172.00p 16455
27/06/2018 172.50p 174.25p 170.00p 172.50p 10257
26/06/2018 172.00p 174.40p 169.88p 172.50p 36262
25/06/2018 172.00p 174.88p 170.00p 172.00p 22837
22/06/2018 170.50p 172.32p 170.00p 172.00p 16200
21/06/2018 170.50p 171.00p 170.00p 170.50p 20000
20/06/2018 173.50p 173.50p 170.00p 170.50p 28637
19/06/2018 175.00p 175.20p 174.00p 174.00p 2776
18/06/2018 175.00p 177.00p 174.00p 175.00p 10583
15/06/2018 174.50p 176.90p 174.50p 175.00p 13033
14/06/2018 174.50p 174.94p 173.05p 173.50p 6121
13/06/2018 170.00p 174.82p 170.00p 173.50p 134441
12/06/2018 170.00p 171.00p 168.80p 170.00p 33688
11/06/2018 178.50p 178.90p 168.00p 170.00p 67021
08/06/2018 178.50p 179.50p 177.32p 178.50p 13630
07/06/2018 179.00p 179.61p 178.50p 178.50p 17381
06/06/2018 178.00p 180.08p 178.00p 179.00p 48842
05/06/2018 180.00p 181.60p 178.00p 178.00p 16962
04/06/2018 181.00p 182.00p 178.60p 180.00p 20764
01/06/2018 178.50p 181.58p 178.50p 178.50p 829
31/05/2018 178.50p 181.58p 175.00p 178.50p 19046
30/05/2018 178.50p 181.75p 176.05p 178.50p 13443
29/05/2018 179.50p 179.50p 175.00p 178.50p 45787
25/05/2018 179.50p 185.00p 178.83p 179.50p 12146
24/05/2018 179.50p 181.75p 179.00p 179.50p 5644
23/05/2018 179.50p 182.00p 179.00p 180.50p 22827
22/05/2018 176.50p 180.00p 176.00p 179.50p 18530
21/05/2018 171.50p 178.00p 171.50p 176.50p 29984
18/05/2018 172.00p 173.60p 170.00p 171.50p 14592
17/05/2018 177.00p 177.20p 165.00p 173.50p 34275
16/05/2018 178.00p 180.00p 176.50p 177.00p 27242
15/05/2018 180.00p 180.96p 178.20p 180.00p 1410
14/05/2018 178.50p 180.96p 178.00p 180.00p 33516
11/05/2018 177.50p 178.40p 175.00p 177.50p 6541
10/05/2018 178.00p 178.40p 175.00p 177.50p 2650
09/05/2018 177.50p 179.50p 175.00p 177.50p 13850
08/05/2018 180.00p 182.00p 175.00p 177.00p 28561
04/05/2018 180.00p 181.12p 178.20p 180.00p 18921
03/05/2018 180.00p 181.12p 178.00p 180.00p 19109
02/05/2018 170.50p 180.80p 170.50p 180.00p 70006
01/05/2018 170.50p 172.75p 167.06p 170.50p 42126
30/04/2018 172.50p 173.00p 168.00p 170.50p 49687
27/04/2018 173.00p 177.00p 171.00p 172.50p 68057
26/04/2018 175.00p 175.00p 172.32p 173.00p 32988
25/04/2018 171.00p 176.75p 170.44p 176.00p 22962
24/04/2018 169.50p 174.70p 169.50p 171.00p 36411
23/04/2018 157.50p 171.00p 156.30p 169.50p 105057
20/04/2018 158.50p 159.10p 156.30p 157.50p 35110
19/04/2018 162.00p 162.00p 158.00p 158.50p 21675
18/04/2018 162.00p 162.00p 161.50p 162.00p 2558
17/04/2018 162.00p 162.00p 161.00p 162.00p 5815
16/04/2018 162.00p 162.00p 162.00p 162.00p 0
13/04/2018 162.00p 162.00p 161.50p 162.00p 30
12/04/2018 162.00p 162.00p 161.04p 162.00p 3989
11/04/2018 162.00p 162.00p 161.00p 162.00p 24736
10/04/2018 162.50p 162.50p 161.00p 162.00p 6745
09/04/2018 162.50p 162.50p 160.00p 162.50p 25433
06/04/2018 162.50p 162.75p 162.00p 162.50p 51817
05/04/2018 162.50p 163.00p 160.30p 162.50p 21547

*Close Price adjusted for both dividends and splits