StatPro Group (SOG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
17/04/2014 86.00p 86.00p 85.98p 86.00p 4499
16/04/2014 86.00p 86.00p 84.50p 86.00p 5940
15/04/2014 86.00p 86.00p 85.98p 86.00p 5847
14/04/2014 86.00p 86.00p 85.20p 86.00p 0
11/04/2014 86.00p 86.00p 85.20p 86.00p 2908
10/04/2014 86.50p 88.00p 84.00p 86.00p 76385
09/04/2014 86.00p 87.00p 85.00p 86.50p 19000
08/04/2014 85.50p 86.50p 85.50p 86.00p 12154
07/04/2014 85.50p 85.70p 84.00p 85.50p 14466
04/04/2014 85.50p 85.79p 84.03p 85.50p 6925
03/04/2014 85.50p 86.50p 84.60p 85.50p 22323
02/04/2014 86.00p 86.10p 85.50p 85.50p 2300
01/04/2014 85.50p 87.00p 84.97p 86.00p 8664
31/03/2014 85.50p 87.00p 84.50p 85.50p 24027
28/03/2014 86.00p 87.00p 84.40p 86.50p 17850
27/03/2014 86.00p 87.00p 86.00p 86.00p 3300
26/03/2014 87.50p 87.50p 86.00p 86.00p 6853
25/03/2014 87.50p 88.00p 86.40p 87.50p 10459
24/03/2014 87.50p 88.50p 87.50p 87.50p 36437
21/03/2014 87.50p 87.50p 85.00p 87.50p 35000
20/03/2014 88.00p 88.00p 85.00p 87.50p 56051
19/03/2014 89.50p 89.50p 87.00p 88.00p 105429
18/03/2014 89.50p 89.50p 88.00p 89.50p 54045
17/03/2014 89.50p 90.00p 88.00p 88.50p 97888
14/03/2014 89.50p 90.85p 88.40p 89.50p 23240
13/03/2014 86.50p 90.70p 86.30p 89.50p 119473
12/03/2014 86.50p 89.75p 84.00p 86.50p 172323
11/03/2014 86.50p 87.50p 85.45p 86.50p 29328
10/03/2014 86.50p 87.97p 85.00p 86.50p 26751
07/03/2014 86.50p 87.90p 86.50p 86.50p 4000
06/03/2014 86.00p 87.00p 85.15p 86.50p 12745
05/03/2014 86.00p 86.00p 85.00p 86.00p 21567
04/03/2014 86.00p 86.00p 85.26p 86.00p 50000
03/03/2014 86.50p 86.50p 85.00p 86.00p 6135
28/02/2014 86.50p 87.00p 85.00p 86.50p 7152
27/02/2014 87.00p 87.50p 86.00p 87.00p 30025
26/02/2014 86.00p 92.03p 86.00p 87.00p 23418
25/02/2014 86.00p 86.00p 84.20p 86.00p 2195
24/02/2014 86.50p 86.50p 85.00p 86.00p 2000
21/02/2014 86.50p 86.50p 86.20p 86.50p 22200
20/02/2014 86.50p 88.00p 85.00p 86.50p 33735
19/02/2014 86.50p 88.00p 86.00p 86.50p 12500
18/02/2014 83.50p 88.04p 83.50p 86.50p 70908
17/02/2014 83.50p 85.00p 82.50p 83.50p 27926
14/02/2014 83.50p 86.00p 81.75p 83.50p 0
13/02/2014 83.50p 86.00p 81.75p 83.50p 28299
12/02/2014 83.00p 85.00p 83.00p 83.50p 5000
11/02/2014 80.50p 84.00p 79.30p 83.00p 26961
10/02/2014 80.50p 82.00p 79.20p 80.50p 29168
07/02/2014 80.50p 83.00p 80.50p 80.50p 2145
06/02/2014 81.25p 81.90p 79.00p 80.50p 40576
05/02/2014 81.25p 81.25p 80.00p 81.25p 10000
04/02/2014 81.50p 82.45p 80.00p 81.25p 16580
03/02/2014 82.00p 82.30p 80.00p 81.50p 14605
31/01/2014 83.50p 83.50p 80.25p 82.00p 12366
30/01/2014 83.50p 83.50p 80.00p 83.50p 4682
29/01/2014 84.00p 85.00p 82.00p 83.50p 5938
28/01/2014 84.50p 84.50p 82.00p 84.00p 10705
27/01/2014 85.50p 85.50p 82.00p 84.50p 6512
24/01/2014 85.50p 85.50p 84.88p 85.50p 3900
23/01/2014 87.00p 89.00p 84.00p 85.50p 56146
22/01/2014 84.50p 86.00p 84.00p 86.00p 33949
21/01/2014 84.50p 84.80p 84.26p 84.50p 2225
20/01/2014 84.50p 84.80p 84.26p 84.50p 3029
17/01/2014 86.00p 86.00p 84.00p 84.50p 20893
16/01/2014 87.00p 87.00p 84.00p 86.00p 17274
15/01/2014 87.00p 88.00p 86.70p 87.00p 16993
14/01/2014 87.50p 87.50p 85.00p 87.00p 200
13/01/2014 86.00p 87.50p 85.00p 87.50p 24796
10/01/2014 86.00p 86.00p 85.00p 86.00p 5000
09/01/2014 87.00p 87.00p 85.00p 86.00p 48687
08/01/2014 86.50p 88.00p 86.00p 87.00p 25000
07/01/2014 84.50p 86.50p 84.00p 86.50p 19265
06/01/2014 81.50p 86.00p 81.25p 84.50p 98762
03/01/2014 82.50p 82.75p 80.78p 81.50p 45755
02/01/2014 85.00p 85.00p 82.50p 82.50p 49499
31/12/2013 86.00p 86.00p 84.00p 85.00p 600
30/12/2013 86.00p 89.00p 84.00p 86.00p 0
27/12/2013 86.00p 86.50p 84.00p 86.00p 3635
24/12/2013 86.50p 87.00p 85.00p 86.00p 8400
23/12/2013 87.00p 87.37p 84.00p 86.50p 30761
20/12/2013 89.00p 89.00p 85.00p 87.00p 31332
19/12/2013 90.00p 90.00p 86.00p 89.00p 53428
18/12/2013 91.00p 91.00p 88.00p 90.00p 2625
17/12/2013 92.00p 92.00p 89.50p 90.00p 13130
16/12/2013 92.00p 93.00p 90.00p 92.00p 50500
13/12/2013 92.00p 93.00p 88.78p 92.00p 12314
12/12/2013 92.00p 93.60p 90.08p 92.00p 18312
11/12/2013 92.00p 94.00p 90.00p 90.00p 0
10/12/2013 92.00p 94.00p 92.00p 92.00p 4950
09/12/2013 92.00p 93.70p 92.00p 92.00p 5606
06/12/2013 92.00p 93.45p 90.00p 90.00p 11400
05/12/2013 92.00p 93.80p 92.00p 92.00p 6940
04/12/2013 92.00p 93.45p 92.00p 92.00p 1500
03/12/2013 92.00p 92.80p 92.00p 92.00p 5100
02/12/2013 91.50p 92.80p 90.00p 92.00p 9484
29/11/2013 91.00p 92.97p 90.00p 91.50p 52397
28/11/2013 88.00p 92.00p 88.00p 91.00p 390892
27/11/2013 85.00p 90.00p 84.00p 88.00p 64298
26/11/2013 89.50p 89.50p 83.00p 85.00p 102857
25/11/2013 92.00p 93.00p 87.00p 89.50p 24374
22/11/2013 93.00p 93.00p 90.90p 93.00p 6894
21/11/2013 93.00p 93.90p 92.21p 93.00p 2832
20/11/2013 93.50p 94.00p 92.21p 93.00p 25643
19/11/2013 93.50p 93.50p 92.21p 93.50p 610
18/11/2013 93.50p 93.50p 92.00p 93.50p 3000
15/11/2013 93.50p 93.50p 92.21p 93.50p 0
14/11/2013 93.50p 93.50p 92.21p 93.50p 1033
13/11/2013 93.50p 95.00p 93.50p 93.50p 0
12/11/2013 93.50p 95.00p 93.50p 93.50p 15492
11/11/2013 93.00p 95.00p 92.17p 93.50p 10280
08/11/2013 92.50p 93.20p 92.00p 93.00p 30912
07/11/2013 92.00p 94.00p 90.48p 92.50p 20904
06/11/2013 92.00p 92.40p 92.00p 92.00p 6000
05/11/2013 92.00p 94.00p 90.20p 92.00p 13856
04/11/2013 95.50p 95.50p 92.15p 93.00p 8251
01/11/2013 95.50p 96.00p 93.25p 95.50p 30937
31/10/2013 95.50p 95.50p 93.25p 95.50p 10000
30/10/2013 95.50p 95.50p 93.25p 95.50p 565
29/10/2013 95.50p 96.50p 93.25p 95.50p 0
28/10/2013 95.50p 96.50p 93.25p 95.50p 85000
25/10/2013 95.50p 95.50p 93.25p 95.50p 344
24/10/2013 95.50p 96.00p 93.00p 95.50p 153146
23/10/2013 95.00p 96.00p 93.00p 95.50p 20811
22/10/2013 95.50p 95.50p 92.06p 95.00p 89985
21/10/2013 95.00p 98.99p 93.00p 95.50p 35173
18/10/2013 92.50p 98.00p 91.00p 95.00p 121956
17/10/2013 94.50p 94.50p 92.00p 92.50p 12048
16/10/2013 95.50p 96.50p 93.00p 94.50p 46590
15/10/2013 93.50p 96.00p 93.25p 95.50p 35054
14/10/2013 93.50p 95.50p 91.00p 93.50p 107308
11/10/2013 90.50p 96.00p 90.00p 93.50p 110190
10/10/2013 90.00p 92.70p 88.50p 90.50p 25256
09/10/2013 90.00p 92.00p 88.00p 90.50p 6208
08/10/2013 88.00p 93.00p 87.78p 90.00p 70570
07/10/2013 84.00p 90.00p 83.50p 88.00p 122631
04/10/2013 82.00p 86.00p 82.00p 83.00p 78088
03/10/2013 81.00p 84.00p 81.00p 82.00p 34159
02/10/2013 81.50p 82.25p 79.00p 81.00p 31685
01/10/2013 82.00p 84.00p 79.75p 81.50p 27000
30/09/2013 82.00p 84.00p 81.00p 82.00p 82275
27/09/2013 83.00p 85.00p 81.00p 82.00p 72143
26/09/2013 82.50p 83.60p 81.00p 83.00p 53382
25/09/2013 82.50p 83.00p 81.00p 82.50p 146840
24/09/2013 82.00p 83.17p 81.00p 82.50p 33484
23/09/2013 81.00p 83.78p 81.00p 82.00p 42059
20/09/2013 81.00p 82.20p 80.00p 81.00p 39801
19/09/2013 81.00p 82.20p 79.00p 81.00p 58605
18/09/2013 80.00p 82.36p 78.85p 81.00p 10133
17/09/2013 80.00p 81.19p 80.00p 80.00p 8642
16/09/2013 78.00p 81.20p 76.00p 80.00p 71386
13/09/2013 80.50p 80.50p 75.00p 79.00p 28140
12/09/2013 80.00p 80.50p 80.00p 80.50p 17000
11/09/2013 81.50p 81.50p 79.00p 80.00p 40000
10/09/2013 81.00p 83.00p 81.00p 81.50p 3334
09/09/2013 82.00p 83.00p 78.90p 81.00p 4214
06/09/2013 79.50p 85.00p 79.40p 82.00p 122105
05/09/2013 75.50p 80.90p 73.25p 79.50p 72403
04/09/2013 74.50p 77.65p 71.50p 75.00p 126500
03/09/2013 75.00p 75.00p 70.00p 73.50p 114466
02/09/2013 75.00p 79.92p 75.00p 75.00p 24034
30/08/2013 75.00p 75.75p 72.00p 75.00p 105818
29/08/2013 78.50p 78.50p 73.00p 75.00p 26586
28/08/2013 78.50p 78.50p 78.20p 78.50p 1267
27/08/2013 80.00p 80.00p 76.00p 78.50p 33522
23/08/2013 80.50p 81.30p 78.26p 80.00p 9020
22/08/2013 80.50p 81.30p 80.00p 80.50p 32494
21/08/2013 80.50p 81.50p 80.50p 80.50p 3658
20/08/2013 80.50p 81.00p 79.25p 80.50p 6697
19/08/2013 81.00p 81.50p 80.00p 80.50p 29809
16/08/2013 81.00p 81.33p 80.00p 81.00p 20139
15/08/2013 80.50p 81.33p 80.00p 81.00p 28446
14/08/2013 80.50p 81.20p 80.00p 80.50p 54647
13/08/2013 80.50p 81.20p 80.50p 80.50p 5136
12/08/2013 80.00p 82.00p 78.00p 80.50p 218117
09/08/2013 80.00p 81.40p 80.00p 80.00p 53887
08/08/2013 80.00p 81.40p 80.00p 80.00p 13585
07/08/2013 80.00p 81.50p 80.00p 81.50p 105268
06/08/2013 80.00p 81.40p 79.00p 80.00p 32694
05/08/2013 80.00p 82.00p 78.50p 80.00p 92181
02/08/2013 80.50p 81.20p 78.00p 80.50p 33991
01/08/2013 81.50p 81.50p 79.00p 80.50p 12508
31/07/2013 81.50p 83.00p 80.00p 81.50p 15500
30/07/2013 81.50p 81.50p 79.00p 81.50p 0
29/07/2013 81.50p 81.50p 79.00p 81.50p 215712
26/07/2013 81.50p 84.00p 81.50p 81.50p 1178
25/07/2013 82.00p 82.00p 80.00p 81.50p 16813
24/07/2013 81.50p 84.00p 81.50p 82.00p 17700
23/07/2013 81.50p 84.00p 81.50p 81.50p 2380
22/07/2013 81.50p 82.00p 79.50p 81.50p 0
19/07/2013 81.50p 82.00p 79.50p 81.50p 0
18/07/2013 82.00p 82.00p 79.50p 81.50p 3927
17/07/2013 82.50p 83.00p 82.00p 82.00p 291
16/07/2013 83.00p 83.00p 80.00p 82.50p 7044
15/07/2013 83.00p 85.40p 81.00p 83.00p 22970
12/07/2013 83.00p 83.00p 80.50p 83.00p 4260
11/07/2013 83.00p 83.00p 80.50p 83.00p 0
10/07/2013 83.00p 83.00p 80.50p 83.00p 0
09/07/2013 83.00p 83.00p 80.50p 83.00p 0
08/07/2013 83.00p 83.00p 80.50p 83.00p 0

*Close Price adjusted for both dividends and splits