StatPro Group (SOG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
03/02/2015 74.00p 74.00p 71.03p 73.00p 15107
02/02/2015 74.00p 74.00p 74.00p 74.00p 0
30/01/2015 74.00p 74.00p 74.00p 74.00p 0
29/01/2015 74.00p 74.00p 74.00p 74.00p 0
28/01/2015 74.00p 74.00p 72.40p 74.00p 8149
27/01/2015 74.00p 74.00p 72.10p 74.00p 38111
26/01/2015 74.00p 74.00p 72.40p 74.00p 1250
23/01/2015 74.00p 75.90p 72.40p 74.00p 34527
22/01/2015 74.00p 75.90p 74.00p 74.00p 13037
21/01/2015 74.50p 74.50p 71.12p 73.00p 25384
20/01/2015 74.50p 74.50p 74.50p 74.50p 0
19/01/2015 74.50p 74.50p 73.09p 74.50p 2000
16/01/2015 74.50p 75.00p 74.50p 74.50p 79600
15/01/2015 74.50p 74.50p 74.50p 74.50p 0
14/01/2015 75.00p 75.40p 74.00p 74.50p 4031
13/01/2015 75.00p 75.00p 74.00p 75.00p 4499
12/01/2015 74.50p 75.68p 74.00p 75.00p 18107
09/01/2015 73.50p 74.70p 73.50p 74.50p 152000
08/01/2015 73.50p 73.50p 72.00p 73.50p 2300
07/01/2015 73.50p 73.50p 72.00p 73.50p 1205750
06/01/2015 73.50p 74.92p 73.50p 73.50p 187935
05/01/2015 72.50p 72.50p 72.50p 72.50p 50000
02/01/2015 72.50p 73.93p 72.50p 72.50p 1400
31/12/2014 72.50p 72.50p 72.50p 72.50p 0
30/12/2014 72.50p 72.50p 72.50p 72.50p 672
29/12/2014 72.50p 74.00p 71.50p 72.50p 755
24/12/2014 72.50p 72.50p 72.50p 72.50p 6896
23/12/2014 72.50p 72.50p 71.00p 72.50p 6165
22/12/2014 72.50p 72.50p 71.03p 72.50p 25800
19/12/2014 72.50p 73.00p 71.50p 72.50p 30000
18/12/2014 73.00p 73.93p 72.00p 72.50p 14131
17/12/2014 73.00p 73.00p 73.00p 73.00p 0
16/12/2014 73.00p 73.00p 73.00p 73.00p 0
15/12/2014 73.00p 73.00p 72.50p 73.00p 1362
12/12/2014 73.00p 73.00p 71.50p 73.00p 0
11/12/2014 73.00p 73.00p 73.00p 73.00p 0
10/12/2014 73.00p 73.00p 72.00p 73.00p 2834
09/12/2014 73.00p 73.00p 72.00p 73.00p 1921
08/12/2014 73.00p 73.00p 71.00p 73.00p 0
05/12/2014 72.50p 73.00p 72.00p 73.00p 11200
04/12/2014 72.50p 72.50p 72.50p 72.50p 0
03/12/2014 72.50p 72.50p 72.00p 72.50p 1186
02/12/2014 72.50p 72.65p 72.50p 72.50p 26471
01/12/2014 72.50p 72.50p 72.50p 72.50p 0
28/11/2014 72.50p 72.67p 72.50p 72.50p 2861
27/11/2014 73.00p 73.00p 72.50p 72.50p 15380
26/11/2014 73.00p 73.00p 73.00p 73.00p 0
25/11/2014 73.50p 73.50p 71.50p 73.00p 1806
24/11/2014 73.50p 74.10p 72.22p 73.50p 16500
21/11/2014 73.50p 74.02p 73.50p 73.50p 10444
20/11/2014 73.00p 73.80p 73.00p 73.50p 7000
19/11/2014 72.50p 72.50p 72.50p 72.50p 0
18/11/2014 72.50p 72.50p 72.50p 72.50p 0
17/11/2014 72.50p 72.50p 71.09p 72.50p 1063
14/11/2014 72.50p 73.39p 72.50p 72.50p 7748
13/11/2014 72.50p 72.50p 72.00p 72.50p 201
12/11/2014 73.00p 73.25p 72.50p 72.50p 1600
11/11/2014 73.00p 74.00p 73.00p 73.00p 43169
10/11/2014 73.00p 75.00p 71.50p 73.00p 2271
07/11/2014 73.00p 73.38p 73.00p 73.00p 500
06/11/2014 73.00p 73.50p 71.50p 73.00p 7887
05/11/2014 72.50p 73.00p 72.50p 72.50p 104918
04/11/2014 72.50p 72.65p 72.50p 72.50p 3000
03/11/2014 72.50p 72.79p 71.07p 72.50p 15000
31/10/2014 72.50p 72.98p 71.00p 72.50p 29069
30/10/2014 71.00p 72.98p 71.00p 72.50p 172039
29/10/2014 71.00p 71.88p 70.26p 71.00p 20537
28/10/2014 72.00p 72.35p 71.00p 71.00p 53882
27/10/2014 73.50p 74.50p 71.00p 72.00p 170177
24/10/2014 73.00p 73.00p 73.00p 73.00p 0
23/10/2014 73.00p 73.16p 73.00p 73.00p 2183
22/10/2014 73.00p 73.65p 71.50p 73.00p 22434
21/10/2014 73.00p 73.00p 73.00p 73.00p 0
20/10/2014 72.00p 73.00p 72.00p 73.00p 30711
17/10/2014 72.00p 72.00p 70.25p 72.00p 1200
16/10/2014 72.00p 72.60p 70.08p 72.00p 4113
15/10/2014 72.00p 72.00p 70.08p 72.00p 600
14/10/2014 73.00p 73.00p 70.00p 72.00p 30590
13/10/2014 75.50p 75.50p 71.50p 74.00p 36546
10/10/2014 75.00p 75.70p 74.00p 75.50p 19171
09/10/2014 74.50p 75.00p 74.50p 75.00p 17734
08/10/2014 74.25p 75.00p 74.25p 74.50p 1128
07/10/2014 74.00p 74.95p 73.50p 74.25p 7921
06/10/2014 79.50p 79.50p 73.00p 74.00p 30743
03/10/2014 79.50p 79.50p 79.50p 79.50p 0
02/10/2014 79.50p 79.50p 79.50p 79.50p 0
01/10/2014 79.50p 79.50p 78.00p 79.50p 3000
30/09/2014 79.50p 79.80p 78.07p 79.50p 1314
29/09/2014 79.50p 80.00p 78.00p 79.50p 12844
26/09/2014 79.50p 79.50p 78.00p 79.50p 5523
25/09/2014 79.50p 79.95p 79.50p 79.50p 8272
24/09/2014 79.00p 79.00p 77.50p 79.00p 2442
23/09/2014 78.50p 80.00p 77.50p 79.00p 12739
22/09/2014 79.50p 80.00p 77.00p 78.50p 15216
19/09/2014 80.50p 80.50p 80.00p 80.50p 3000
18/09/2014 80.50p 80.50p 80.00p 80.50p 2120
17/09/2014 80.50p 80.50p 80.00p 80.50p 4000
16/09/2014 80.50p 80.90p 80.26p 80.50p 4500
15/09/2014 80.50p 81.35p 79.00p 80.50p 16564
12/09/2014 83.00p 83.00p 79.00p 80.50p 60123
11/09/2014 83.50p 83.50p 82.00p 83.00p 5500
10/09/2014 83.50p 84.25p 82.09p 83.50p 2572
09/09/2014 84.50p 84.50p 82.00p 83.50p 15244
08/09/2014 84.50p 84.50p 83.25p 84.50p 20200
05/09/2014 84.50p 84.50p 83.00p 84.50p 16415
04/09/2014 84.00p 84.50p 82.02p 84.50p 11300
03/09/2014 84.00p 84.00p 84.00p 84.00p 1050
02/09/2014 84.00p 84.00p 83.00p 84.00p 18238
01/09/2014 84.00p 84.00p 82.00p 84.00p 50188
29/08/2014 84.00p 84.00p 84.00p 84.00p 0
28/08/2014 84.00p 84.00p 84.00p 84.00p 5297
27/08/2014 84.00p 84.00p 84.00p 84.00p 0
26/08/2014 84.00p 84.00p 83.00p 84.00p 11160
22/08/2014 84.00p 84.00p 82.00p 84.00p 12000
21/08/2014 84.00p 84.00p 84.00p 84.00p 0
20/08/2014 84.00p 84.00p 84.00p 84.00p 0
19/08/2014 84.00p 84.90p 84.00p 84.00p 2300
18/08/2014 84.50p 84.50p 83.00p 84.00p 27810
15/08/2014 84.50p 84.50p 83.95p 84.50p 1132
14/08/2014 84.00p 85.70p 82.00p 84.50p 56887
13/08/2014 84.00p 84.00p 82.00p 84.00p 4000
12/08/2014 84.00p 84.00p 82.00p 84.00p 33907
11/08/2014 84.00p 85.00p 82.05p 84.00p 173326
08/08/2014 84.00p 84.00p 84.00p 84.00p 0
07/08/2014 84.00p 84.00p 84.00p 84.00p 5581
06/08/2014 84.00p 84.00p 83.00p 84.00p 1162
05/08/2014 84.00p 84.38p 84.00p 84.00p 0
04/08/2014 84.00p 84.38p 84.00p 84.00p 550
01/08/2014 84.00p 84.60p 82.00p 84.00p 17550
31/07/2014 84.00p 84.00p 82.00p 84.00p 750
30/07/2014 85.00p 85.00p 83.00p 84.00p 3905
29/07/2014 85.00p 85.00p 83.00p 85.00p 4400
28/07/2014 86.50p 86.50p 84.00p 85.00p 13231
25/07/2014 86.50p 86.50p 84.25p 86.50p 3171
24/07/2014 86.50p 86.50p 84.00p 86.50p 3169
23/07/2014 86.50p 86.50p 84.00p 86.50p 0
22/07/2014 85.00p 86.50p 84.00p 86.50p 15545
21/07/2014 89.00p 89.00p 84.00p 85.50p 24636
18/07/2014 85.50p 86.25p 85.00p 86.00p 22172
17/07/2014 87.50p 87.50p 84.00p 85.50p 20000
16/07/2014 87.50p 87.50p 85.00p 87.50p 51154
15/07/2014 86.00p 87.50p 85.00p 87.50p 47054
14/07/2014 87.00p 87.00p 84.00p 86.00p 17500
11/07/2014 86.50p 87.00p 82.00p 87.00p 0
10/07/2014 87.00p 87.00p 82.00p 86.50p 55273
09/07/2014 85.50p 87.00p 84.00p 87.00p 11500
08/07/2014 85.50p 85.50p 84.25p 85.50p 16
07/07/2014 85.50p 87.00p 85.00p 85.50p 62478
04/07/2014 86.00p 86.00p 84.00p 85.50p 34312
03/07/2014 88.00p 88.00p 86.00p 86.00p 13420
02/07/2014 88.00p 88.50p 86.00p 88.00p 2550
01/07/2014 87.50p 88.00p 87.00p 88.00p 20113
30/06/2014 87.50p 88.00p 85.00p 87.50p 0
27/06/2014 87.50p 87.50p 85.00p 87.50p 0
26/06/2014 87.50p 87.50p 85.00p 87.50p 10676
25/06/2014 85.50p 88.50p 85.50p 88.00p 5000
24/06/2014 85.50p 85.50p 85.00p 85.50p 12857
23/06/2014 85.00p 85.50p 84.02p 85.50p 78190
20/06/2014 84.50p 85.00p 84.00p 85.00p 0
19/06/2014 85.00p 85.00p 84.00p 84.50p 64776
18/06/2014 85.50p 85.50p 84.00p 85.00p 20000
17/06/2014 87.00p 87.00p 85.00p 85.50p 15804
16/06/2014 88.00p 88.00p 83.00p 87.00p 72000
13/06/2014 88.00p 88.00p 86.40p 88.00p 13981
12/06/2014 88.00p 88.00p 85.10p 88.00p 0
11/06/2014 88.00p 88.00p 85.10p 88.00p 11913
10/06/2014 88.00p 89.00p 87.00p 88.00p 30000
09/06/2014 88.00p 88.24p 87.00p 88.00p 19524
06/06/2014 87.50p 89.00p 86.50p 88.00p 56388
05/06/2014 87.50p 87.50p 86.80p 87.50p 5658
04/06/2014 87.50p 88.50p 87.00p 87.50p 12150
03/06/2014 87.00p 89.00p 85.00p 87.00p 33000
02/06/2014 87.00p 87.00p 85.50p 87.00p 1000
30/05/2014 87.00p 88.00p 86.00p 87.00p 35100
29/05/2014 88.50p 88.50p 87.00p 87.00p 42246
28/05/2014 89.00p 89.90p 87.00p 88.50p 55124
27/05/2014 86.00p 90.00p 86.00p 89.00p 112781
23/05/2014 84.50p 86.75p 84.25p 86.00p 36200
22/05/2014 83.50p 85.00p 83.50p 84.50p 83511
21/05/2014 84.00p 85.00p 82.00p 83.50p 41488
20/05/2014 85.00p 85.00p 83.04p 84.00p 5999
19/05/2014 85.50p 85.50p 84.00p 85.00p 73206
16/05/2014 85.50p 85.94p 85.00p 85.50p 7000
15/05/2014 84.50p 85.59p 84.50p 85.50p 38250
14/05/2014 83.50p 85.50p 83.50p 84.50p 15156
13/05/2014 83.50p 83.50p 80.93p 83.50p 0
12/05/2014 83.50p 83.50p 80.93p 83.00p 5354
09/05/2014 83.50p 83.50p 81.00p 83.00p 8968
08/05/2014 83.50p 84.00p 81.00p 83.50p 15142
07/05/2014 83.50p 84.00p 81.75p 83.50p 8452
06/05/2014 83.00p 83.50p 81.50p 83.50p 7397
02/05/2014 83.00p 83.00p 81.60p 83.00p 500
01/05/2014 82.50p 83.00p 81.10p 83.00p 84000
30/04/2014 83.00p 83.00p 82.50p 82.50p 5301
29/04/2014 83.00p 83.00p 82.97p 83.00p 4375
28/04/2014 83.00p 84.00p 80.10p 83.00p 0
25/04/2014 84.00p 84.00p 80.10p 83.00p 6181
24/04/2014 84.00p 84.00p 82.00p 84.00p 5200
23/04/2014 85.50p 86.00p 81.25p 84.00p 19615
22/04/2014 86.00p 86.00p 84.50p 86.00p 8900

*Close Price adjusted for both dividends and splits