StatPro Group (SOG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
17/11/2015 81.00p 81.00p 81.00p 81.00p 0
16/11/2015 81.00p 81.00p 80.50p 81.00p 0
13/11/2015 84.00p 85.00p 80.00p 80.50p 47511
12/11/2015 81.00p 86.00p 81.00p 84.00p 43000
11/11/2015 81.00p 81.50p 81.00p 81.00p 5260
10/11/2015 81.25p 81.50p 80.00p 81.00p 0
09/11/2015 81.50p 81.50p 81.25p 81.25p 0
06/11/2015 81.50p 82.00p 80.00p 81.50p 16777
05/11/2015 83.00p 83.00p 80.00p 82.50p 84650
04/11/2015 77.50p 84.85p 77.50p 83.00p 79196
03/11/2015 77.50p 77.50p 77.50p 77.50p 0
02/11/2015 77.00p 77.50p 76.48p 77.50p 4000
30/10/2015 77.00p 77.00p 77.00p 77.00p 0
29/10/2015 77.00p 77.00p 75.50p 77.00p 15000
28/10/2015 77.00p 77.00p 77.00p 77.00p 0
27/10/2015 77.00p 77.50p 77.00p 77.00p 0
26/10/2015 77.50p 77.50p 75.00p 77.50p 51181
23/10/2015 77.50p 78.95p 77.50p 77.50p 379
22/10/2015 77.50p 77.50p 76.25p 77.50p 10536
21/10/2015 77.50p 77.50p 77.50p 77.50p 0
20/10/2015 77.50p 77.50p 77.50p 77.50p 0
19/10/2015 77.50p 79.65p 76.25p 77.50p 15390
16/10/2015 76.50p 77.79p 76.50p 76.50p 5200
15/10/2015 76.00p 78.00p 76.00p 76.50p 57307
14/10/2015 76.00p 76.00p 74.28p 76.00p 5000
13/10/2015 76.00p 76.00p 76.00p 76.00p 0
12/10/2015 76.00p 76.00p 74.28p 76.00p 2075
09/10/2015 76.00p 77.00p 75.08p 76.00p 8319
08/10/2015 74.25p 76.00p 74.00p 76.00p 21000
07/10/2015 74.25p 74.25p 74.05p 74.25p 9269
06/10/2015 74.25p 75.50p 73.25p 74.25p 23959
05/10/2015 74.25p 74.43p 74.00p 74.25p 95072
02/10/2015 73.75p 74.25p 73.60p 74.25p 5000
01/10/2015 74.00p 74.00p 73.00p 73.75p 28023
30/09/2015 74.00p 75.50p 73.54p 74.00p 2894
29/09/2015 73.50p 75.50p 73.00p 74.00p 15203
28/09/2015 72.50p 75.00p 72.50p 73.50p 6100
25/09/2015 71.50p 74.00p 71.35p 72.50p 8327
24/09/2015 71.00p 73.00p 71.00p 71.50p 10000
23/09/2015 71.00p 71.90p 71.00p 71.00p 415
22/09/2015 71.00p 71.00p 71.00p 71.00p 0
21/09/2015 70.25p 72.00p 69.55p 71.00p 2018598
18/09/2015 69.25p 70.25p 68.90p 70.25p 86854
17/09/2015 70.00p 70.00p 68.15p 69.25p 37392
16/09/2015 70.00p 70.00p 68.50p 70.00p 2460
15/09/2015 70.00p 70.00p 70.00p 70.00p 0
14/09/2015 70.00p 70.00p 70.00p 70.00p 10000
11/09/2015 70.00p 70.00p 70.00p 70.00p 1000
10/09/2015 71.00p 71.00p 68.00p 70.00p 28680
09/09/2015 71.50p 71.50p 69.00p 71.00p 32796
08/09/2015 71.50p 71.50p 71.00p 71.50p 0
07/09/2015 69.50p 71.50p 68.33p 71.50p 12796
04/09/2015 69.50p 70.25p 69.50p 69.50p 20000
03/09/2015 69.50p 70.00p 68.33p 69.50p 150541
02/09/2015 69.50p 69.50p 68.00p 69.50p 15000
01/09/2015 71.00p 71.00p 69.50p 69.50p 107998
28/08/2015 71.00p 72.00p 69.00p 71.00p 24540
27/08/2015 72.00p 72.00p 70.00p 71.00p 8506
26/08/2015 72.00p 73.00p 68.55p 72.00p 16158
25/08/2015 73.00p 73.00p 71.25p 72.00p 14669
24/08/2015 73.00p 74.00p 71.40p 73.00p 4651
21/08/2015 73.00p 73.00p 73.00p 73.00p 0
20/08/2015 73.00p 73.00p 72.50p 73.00p 4144
19/08/2015 73.75p 73.75p 71.50p 72.50p 30765
18/08/2015 74.50p 74.68p 73.00p 73.75p 19601
17/08/2015 75.00p 75.00p 74.50p 74.50p 0
14/08/2015 75.50p 76.00p 73.35p 75.00p 3064
13/08/2015 75.50p 75.50p 75.50p 75.50p 0
12/08/2015 75.50p 75.50p 75.50p 75.50p 0
11/08/2015 76.50p 76.50p 74.08p 75.50p 13000
10/08/2015 76.50p 76.50p 74.86p 76.50p 5424
07/08/2015 77.00p 77.00p 74.86p 76.50p 10330
06/08/2015 76.00p 77.25p 76.00p 77.00p 20019
05/08/2015 79.50p 79.50p 74.50p 76.00p 32371
04/08/2015 79.00p 79.98p 79.00p 79.00p 15126
03/08/2015 79.00p 79.00p 78.65p 79.00p 9387
31/07/2015 79.50p 79.50p 78.50p 79.00p 15287
30/07/2015 79.50p 79.50p 78.65p 79.50p 2240
29/07/2015 80.00p 80.50p 79.50p 79.50p 40000
28/07/2015 80.50p 82.50p 80.00p 80.00p 50000
27/07/2015 80.00p 80.50p 80.00p 80.50p 6500
24/07/2015 79.50p 80.50p 79.50p 80.00p 16828
23/07/2015 80.00p 81.36p 78.00p 79.50p 7158
22/07/2015 80.50p 80.50p 79.00p 80.00p 5000
21/07/2015 82.00p 83.00p 79.25p 80.50p 51294
20/07/2015 80.00p 82.00p 80.00p 82.00p 22000
17/07/2015 80.50p 80.50p 80.00p 80.00p 0
16/07/2015 79.50p 80.26p 79.50p 80.00p 6824
15/07/2015 79.00p 80.26p 79.00p 79.50p 10000
14/07/2015 79.00p 80.26p 79.00p 79.00p 35000
13/07/2015 80.00p 80.50p 79.00p 79.00p 8830
10/07/2015 80.00p 80.37p 80.00p 80.00p 10000
09/07/2015 80.00p 80.00p 80.00p 80.00p 0
08/07/2015 80.00p 80.50p 80.00p 80.00p 0
07/07/2015 79.50p 80.40p 79.50p 80.00p 10000
06/07/2015 79.50p 80.50p 79.50p 79.50p 0
03/07/2015 79.50p 80.40p 79.50p 79.50p 10000
02/07/2015 79.50p 79.50p 79.50p 79.50p 0
01/07/2015 80.00p 81.00p 79.50p 79.50p 3000
30/06/2015 80.00p 80.00p 80.00p 80.00p 0
29/06/2015 81.00p 81.00p 80.00p 80.00p 13500
26/06/2015 81.00p 81.00p 81.00p 81.00p 0
25/06/2015 81.50p 81.50p 80.00p 81.00p 18158
24/06/2015 82.00p 82.00p 81.50p 81.50p 6190
23/06/2015 82.50p 83.40p 82.00p 82.00p 479
22/06/2015 83.00p 83.00p 82.00p 82.50p 8000
19/06/2015 83.00p 83.00p 83.00p 83.00p 0
18/06/2015 83.00p 83.00p 83.00p 83.00p 0
17/06/2015 83.00p 85.00p 83.00p 83.00p 0
16/06/2015 83.00p 83.00p 82.02p 83.00p 600
15/06/2015 83.50p 84.00p 82.03p 83.00p 1131
12/06/2015 83.50p 83.50p 82.78p 83.50p 6331
11/06/2015 83.50p 85.00p 83.50p 83.50p 836
10/06/2015 85.00p 85.00p 83.03p 83.50p 3787
09/06/2015 85.00p 85.00p 83.25p 85.00p 5421
08/06/2015 85.00p 85.00p 85.00p 85.00p 0
05/06/2015 85.00p 86.60p 83.64p 85.00p 14622
04/06/2015 85.00p 85.00p 85.00p 85.00p 0
03/06/2015 85.00p 85.00p 85.00p 85.00p 0
02/06/2015 85.00p 85.00p 83.00p 85.00p 7998
01/06/2015 85.00p 86.56p 85.00p 85.00p 13469
29/05/2015 86.00p 86.75p 85.00p 85.00p 100407
28/05/2015 86.50p 87.25p 85.00p 86.50p 46409
27/05/2015 86.50p 88.00p 85.00p 86.50p 17061
26/05/2015 86.50p 86.50p 85.00p 86.50p 15959
22/05/2015 86.50p 86.50p 86.50p 86.50p 0
21/05/2015 86.00p 88.00p 85.30p 86.50p 43414
20/05/2015 86.00p 86.00p 84.44p 86.00p 18779
19/05/2015 81.00p 85.00p 80.00p 85.00p 90000
18/05/2015 81.00p 81.80p 81.00p 81.00p 5953
15/05/2015 81.00p 81.80p 80.00p 81.00p 26830
14/05/2015 80.00p 81.75p 80.00p 81.00p 2000
13/05/2015 80.00p 80.00p 78.22p 80.00p 965
12/05/2015 80.00p 80.00p 78.00p 80.00p 3820
11/05/2015 80.00p 80.00p 78.00p 80.00p 13700
08/05/2015 79.00p 81.00p 79.00p 80.00p 7500
07/05/2015 79.00p 79.00p 79.00p 79.00p 0
06/05/2015 79.00p 79.00p 79.00p 79.00p 0
05/05/2015 79.00p 79.00p 77.20p 79.00p 2000
01/05/2015 79.00p 79.00p 77.00p 79.00p 5800
30/04/2015 79.00p 80.50p 79.00p 79.00p 0
29/04/2015 80.50p 80.50p 79.00p 80.50p 14200
28/04/2015 80.00p 80.50p 79.00p 80.50p 240000
27/04/2015 80.00p 80.00p 78.00p 80.00p 60000
24/04/2015 80.00p 80.00p 80.00p 80.00p 0
23/04/2015 80.00p 81.60p 78.00p 80.00p 6487
22/04/2015 80.00p 80.00p 80.00p 80.00p 0
21/04/2015 80.50p 80.50p 78.00p 80.00p 29938
20/04/2015 80.50p 80.50p 79.00p 80.50p 0
17/04/2015 80.00p 80.50p 79.00p 80.50p 7851
16/04/2015 80.00p 80.00p 80.00p 80.00p 0
15/04/2015 79.00p 80.00p 79.00p 80.00p 19200
14/04/2015 79.00p 79.00p 78.00p 79.00p 13211
13/04/2015 79.00p 79.90p 79.00p 79.00p 679
10/04/2015 79.00p 79.00p 78.22p 79.00p 1376
09/04/2015 79.00p 79.00p 79.00p 79.00p 0
08/04/2015 78.50p 79.00p 78.00p 79.00p 10500
07/04/2015 78.50p 78.50p 77.30p 78.50p 7974
02/04/2015 78.50p 78.50p 77.30p 78.50p 600
01/04/2015 78.50p 78.50p 78.50p 78.50p 0
31/03/2015 78.50p 78.50p 78.50p 78.50p 0
30/03/2015 78.50p 80.00p 78.50p 78.50p 30000
27/03/2015 78.50p 78.50p 77.00p 78.50p 18587
26/03/2015 78.50p 78.50p 77.75p 78.50p 80000
25/03/2015 78.50p 80.00p 77.00p 78.50p 34401
24/03/2015 78.50p 78.50p 78.50p 78.50p 0
23/03/2015 78.50p 78.50p 78.50p 78.50p 83410
20/03/2015 78.50p 78.50p 77.50p 78.50p 28500
19/03/2015 78.50p 78.50p 78.00p 78.50p 49
18/03/2015 78.50p 79.50p 77.00p 78.50p 10000
17/03/2015 78.50p 78.50p 78.50p 78.50p 0
16/03/2015 79.00p 79.00p 75.50p 78.50p 32642
13/03/2015 79.00p 79.00p 79.00p 79.00p 0
12/03/2015 79.00p 79.00p 78.02p 79.00p 200
11/03/2015 81.50p 81.50p 79.00p 79.00p 22703
10/03/2015 81.50p 81.87p 80.00p 81.50p 50319
09/03/2015 79.50p 81.96p 79.00p 81.00p 11456
06/03/2015 79.00p 80.00p 79.00p 79.50p 13178
05/03/2015 79.00p 79.78p 79.00p 79.00p 1874
04/03/2015 76.50p 79.62p 76.50p 79.00p 10909
03/03/2015 74.50p 76.80p 74.50p 76.50p 14650
02/03/2015 74.00p 74.80p 74.00p 74.50p 3993
27/02/2015 74.00p 74.60p 74.00p 74.00p 26250
26/02/2015 72.50p 74.00p 72.50p 74.00p 34000
25/02/2015 73.00p 73.00p 72.00p 72.50p 7150
24/02/2015 73.00p 73.00p 72.00p 73.00p 2500
23/02/2015 73.00p 73.00p 72.00p 73.00p 1000
20/02/2015 72.50p 73.00p 72.00p 73.00p 50695
19/02/2015 72.50p 72.50p 72.50p 72.50p 0
18/02/2015 72.50p 72.50p 71.00p 72.50p 10435
17/02/2015 72.50p 72.50p 72.50p 72.50p 0
16/02/2015 72.50p 72.50p 71.00p 72.50p 3000
13/02/2015 72.50p 72.50p 71.00p 72.50p 21400
12/02/2015 71.50p 72.50p 71.00p 72.50p 6750
11/02/2015 72.50p 72.50p 70.00p 71.50p 16123
10/02/2015 72.50p 72.50p 72.50p 72.50p 0
09/02/2015 72.50p 72.50p 70.00p 72.50p 42500
06/02/2015 73.00p 73.00p 71.00p 72.50p 2541
05/02/2015 73.00p 73.49p 73.00p 73.00p 1500
04/02/2015 73.00p 73.49p 73.00p 73.00p 1250

*Close Price adjusted for both dividends and splits