Goals Soccer Centres (GOAL) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Goals Soccer Centres

Date Open High Low Close* Volume
31/10/2011 90.07p 91.25p 89.50p 91.25p 0
28/10/2011 90.07p 90.07p 89.50p 89.75p 20900
27/10/2011 93.00p 93.00p 90.31p 91.25p 4680
26/10/2011 89.75p 90.31p 89.50p 89.50p 4912
25/10/2011 89.50p 94.28p 89.50p 90.75p 11864
24/10/2011 89.50p 90.75p 89.50p 90.75p 18351
21/10/2011 89.50p 91.71p 89.50p 90.75p 33861
20/10/2011 93.00p 93.00p 91.50p 91.50p 8500
19/10/2011 89.50p 93.27p 89.50p 91.25p 11324
18/10/2011 92.98p 92.98p 91.25p 91.25p 3393
17/10/2011 90.53p 91.75p 90.30p 91.75p 2131
14/10/2011 90.97p 91.50p 90.33p 91.50p 7000
13/10/2011 90.00p 92.61p 90.00p 91.50p 4353
12/10/2011 93.67p 93.67p 90.52p 91.50p 1724
11/10/2011 93.00p 95.00p 92.50p 92.50p 31514
10/10/2011 90.53p 95.46p 90.53p 93.00p 5258
07/10/2011 90.00p 95.00p 89.50p 89.50p 5363
06/10/2011 90.24p 93.00p 90.24p 93.00p 1111
05/10/2011 95.09p 95.09p 90.29p 93.00p 5162
04/10/2011 94.16p 94.16p 92.00p 92.00p 32500
03/10/2011 95.75p 96.57p 92.00p 92.00p 35311
30/09/2011 106.48p 106.48p 98.25p 102.87p 7070
29/09/2011 98.68p 102.87p 98.25p 102.87p 0
28/09/2011 98.68p 102.87p 98.25p 102.87p 26573
27/09/2011 105.00p 105.00p 101.50p 101.50p 0
26/09/2011 105.00p 105.00p 103.13p 103.13p 61330
23/09/2011 107.85p 107.85p 98.80p 103.25p 7692
22/09/2011 107.75p 108.00p 106.84p 108.00p 4362
21/09/2011 98.25p 106.25p 98.25p 106.25p 7948
20/09/2011 98.25p 102.00p 98.25p 100.50p 4580
19/09/2011 99.00p 100.50p 99.00p 100.50p 8580
16/09/2011 100.00p 100.64p 99.00p 99.62p 477809
15/09/2011 100.00p 103.90p 98.58p 101.50p 40342
14/09/2011 101.00p 104.03p 98.25p 99.00p 49017
13/09/2011 98.58p 102.50p 98.58p 102.50p 1002953
12/09/2011 103.25p 103.25p 100.00p 100.00p 1000213
09/09/2011 108.91p 108.91p 105.00p 105.00p 52152
08/09/2011 103.25p 103.74p 103.00p 103.00p 2206
07/09/2011 112.75p 113.87p 104.50p 107.25p 22690
06/09/2011 113.00p 114.71p 112.86p 113.87p 9833
05/09/2011 119.75p 126.00p 113.00p 115.00p 51312
02/09/2011 130.00p 130.00p 126.00p 126.00p 4500
01/09/2011 120.00p 126.00p 117.00p 126.00p 27842
31/08/2011 117.00p 117.00p 117.00p 117.00p 3365
30/08/2011 123.06p 123.06p 117.25p 121.00p 7996
26/08/2011 119.75p 121.56p 118.00p 120.00p 16465
25/08/2011 115.25p 119.75p 115.00p 116.50p 0
24/08/2011 115.25p 119.75p 115.00p 115.00p 67146
23/08/2011 119.75p 119.75p 112.00p 117.50p 62121
22/08/2011 119.00p 120.00p 114.98p 120.00p 14272
19/08/2011 116.75p 119.00p 112.75p 119.00p 28428
18/08/2011 118.00p 119.50p 112.75p 112.75p 45662
17/08/2011 120.00p 120.60p 113.25p 119.50p 12203
16/08/2011 115.74p 117.88p 115.74p 117.88p 3005
15/08/2011 121.00p 121.00p 119.50p 119.50p 1678
12/08/2011 120.00p 121.00p 118.40p 120.00p 17300
11/08/2011 120.90p 120.90p 117.00p 117.00p 1000
10/08/2011 119.00p 120.25p 115.63p 118.12p 36139
09/08/2011 112.75p 116.62p 108.92p 116.62p 60381
08/08/2011 107.33p 112.40p 107.33p 111.37p 15270
05/08/2011 117.50p 120.25p 107.00p 112.75p 96857
04/08/2011 119.00p 120.25p 119.00p 120.25p 6855
03/08/2011 120.25p 122.75p 117.00p 122.75p 34922
02/08/2011 121.00p 123.50p 121.00p 123.50p 17193
01/08/2011 121.25p 126.77p 121.25p 124.50p 4156
29/07/2011 126.75p 126.75p 121.12p 123.63p 67874
28/07/2011 126.00p 126.00p 123.80p 125.50p 7028
27/07/2011 128.00p 128.00p 123.00p 125.50p 21766
26/07/2011 121.75p 127.14p 121.75p 124.00p 52319
25/07/2011 123.00p 128.00p 120.40p 124.00p 14234
22/07/2011 120.75p 121.80p 120.50p 120.50p 2295
21/07/2011 122.90p 125.00p 122.90p 125.00p 1116
20/07/2011 121.38p 125.50p 120.25p 125.50p 12777
19/07/2011 121.38p 123.87p 121.38p 123.87p 4003
18/07/2011 121.20p 124.00p 121.20p 124.00p 4949
15/07/2011 127.75p 127.75p 122.00p 124.50p 5613
14/07/2011 125.00p 125.50p 121.00p 125.50p 16460
13/07/2011 120.00p 122.50p 120.00p 122.50p 2292
12/07/2011 125.00p 125.00p 122.50p 122.50p 4800
11/07/2011 125.00p 125.00p 120.11p 122.63p 9391
08/07/2011 125.00p 125.00p 122.63p 122.63p 3294
07/07/2011 122.45p 122.45p 120.00p 120.00p 16260
06/07/2011 122.00p 125.00p 122.00p 122.63p 1632100
05/07/2011 120.00p 126.42p 120.00p 122.00p 72187
04/07/2011 122.25p 126.51p 122.00p 124.37p 19117
01/07/2011 123.25p 131.39p 121.03p 127.00p 43681
30/06/2011 127.00p 128.63p 126.84p 128.63p 14508
29/06/2011 129.25p 129.50p 127.00p 127.37p 150519
28/06/2011 131.25p 131.25p 129.38p 129.38p 6500
27/06/2011 125.75p 129.75p 125.50p 125.50p 79349
24/06/2011 125.00p 128.00p 125.00p 128.00p 5750
23/06/2011 131.75p 132.00p 131.75p 132.00p 8830
22/06/2011 125.25p 129.75p 125.00p 125.75p 119742
21/06/2011 125.00p 125.71p 125.00p 125.00p 3716
20/06/2011 125.00p 130.00p 125.00p 130.00p 5609
17/06/2011 123.25p 123.50p 123.25p 123.50p 9332
16/06/2011 129.00p 129.00p 123.25p 128.38p 4358
15/06/2011 127.00p 133.00p 125.00p 130.88p 1308524
14/06/2011 132.75p 132.75p 127.15p 128.50p 41311
13/06/2011 125.00p 128.48p 125.00p 127.37p 6604
10/06/2011 127.00p 127.25p 125.13p 127.13p 141424
09/06/2011 125.00p 129.56p 125.00p 126.00p 42453
08/06/2011 125.00p 126.50p 125.00p 126.00p 12200
07/06/2011 125.00p 125.00p 124.87p 124.87p 149234
06/06/2011 125.00p 127.50p 125.00p 126.25p 166286
03/06/2011 123.50p 126.98p 122.37p 126.75p 15300
02/06/2011 125.00p 127.50p 125.00p 126.75p 477427
01/06/2011 125.25p 125.57p 124.00p 124.00p 6129
31/05/2011 129.80p 129.80p 125.43p 128.50p 3700
27/05/2011 126.25p 132.11p 126.00p 126.00p 20705
26/05/2011 126.51p 129.50p 126.51p 129.50p 1683
25/05/2011 129.50p 131.56p 128.63p 128.63p 19425
24/05/2011 125.49p 127.63p 125.49p 127.63p 120
23/05/2011 126.50p 128.25p 126.44p 128.25p 26862
20/05/2011 125.25p 129.38p 125.25p 125.25p 26380
19/05/2011 125.25p 129.35p 125.25p 127.00p 9962
18/05/2011 129.35p 129.35p 125.20p 127.00p 1456
17/05/2011 125.25p 129.38p 125.25p 127.63p 1399
16/05/2011 125.49p 128.00p 125.49p 127.50p 4610
13/05/2011 128.00p 128.00p 125.79p 128.00p 27703
12/05/2011 126.00p 129.00p 123.72p 128.00p 18014
11/05/2011 127.00p 127.63p 127.00p 127.63p 1282
10/05/2011 125.25p 130.00p 125.00p 125.00p 1880
09/05/2011 125.25p 128.00p 125.00p 125.00p 16901
06/05/2011 127.00p 127.00p 124.15p 126.00p 314587
05/05/2011 128.00p 129.00p 127.10p 128.50p 14119
04/05/2011 128.00p 128.50p 126.20p 128.50p 25644
03/05/2011 128.00p 129.61p 126.15p 128.50p 54009
28/04/2011 128.00p 131.16p 127.00p 129.00p 144943
27/04/2011 130.50p 131.00p 130.10p 131.00p 6226
26/04/2011 130.00p 131.00p 130.00p 130.88p 28308
21/04/2011 130.00p 131.00p 128.00p 131.00p 6463
20/04/2011 128.00p 131.00p 126.00p 131.00p 313372
19/04/2011 125.25p 126.63p 125.00p 126.63p 64043
18/04/2011 123.00p 125.00p 123.00p 125.00p 23982
15/04/2011 124.44p 125.50p 123.25p 125.50p 2908
14/04/2011 125.75p 126.50p 125.75p 126.50p 2217
13/04/2011 128.00p 130.00p 125.75p 126.50p 44940
12/04/2011 128.00p 130.84p 125.75p 126.50p 29631
11/04/2011 128.00p 128.00p 125.00p 125.87p 266562
08/04/2011 126.37p 128.00p 126.00p 127.50p 88331
07/04/2011 127.31p 127.87p 127.31p 127.87p 571
06/04/2011 125.00p 129.00p 123.35p 128.00p 43292
05/04/2011 124.00p 128.67p 122.51p 126.37p 32114
04/04/2011 127.70p 128.61p 122.93p 125.25p 59161
01/04/2011 127.00p 127.39p 122.00p 122.00p 45054
31/03/2011 130.00p 132.00p 127.39p 128.50p 187297
30/03/2011 128.30p 129.00p 128.30p 129.00p 1062
29/03/2011 129.00p 131.61p 127.49p 129.88p 52132
28/03/2011 129.00p 132.50p 127.81p 130.62p 24215
25/03/2011 126.71p 131.53p 126.71p 129.50p 10100
24/03/2011 130.00p 130.00p 127.25p 129.50p 20494
23/03/2011 127.73p 130.00p 127.73p 130.00p 149600
22/03/2011 129.00p 130.38p 126.76p 128.00p 139736
21/03/2011 128.75p 132.64p 128.75p 130.25p 10799
18/03/2011 128.25p 132.79p 127.77p 130.50p 16570
17/03/2011 128.25p 131.81p 127.50p 129.00p 20817
16/03/2011 132.75p 133.00p 128.00p 129.00p 17133
15/03/2011 128.00p 132.00p 125.98p 129.38p 19492
14/03/2011 129.00p 130.00p 127.80p 128.00p 63014
11/03/2011 129.50p 131.75p 127.44p 130.75p 23848
10/03/2011 133.00p 133.88p 127.35p 130.25p 52624
09/03/2011 133.00p 133.90p 132.04p 132.75p 21674
08/03/2011 131.00p 134.92p 131.00p 133.00p 53497
07/03/2011 127.89p 132.88p 127.89p 130.00p 56252
04/03/2011 129.00p 132.00p 126.61p 129.38p 45997
03/03/2011 128.00p 128.90p 125.00p 126.87p 157414
02/03/2011 129.00p 132.07p 128.00p 128.00p 28525
01/03/2011 131.56p 133.00p 129.07p 133.00p 40044
28/02/2011 131.81p 132.10p 128.00p 132.00p 19049
25/02/2011 130.00p 134.00p 129.77p 130.50p 71371
24/02/2011 130.50p 132.50p 130.00p 130.38p 19000
23/02/2011 132.22p 132.22p 130.50p 132.00p 22367
22/02/2011 133.50p 133.50p 132.25p 132.25p 58192
21/02/2011 135.00p 137.50p 132.50p 132.50p 283633
18/02/2011 138.00p 138.52p 135.07p 136.50p 13975
17/02/2011 139.75p 142.00p 136.87p 142.00p 35652
16/02/2011 135.13p 137.00p 137.00p 137.00p 13852
15/02/2011 134.50p 136.00p 134.50p 135.75p 16344
14/02/2011 134.50p 137.00p 134.50p 137.00p 32415
11/02/2011 136.75p 137.00p 134.38p 134.50p 40649
10/02/2011 135.00p 137.00p 132.62p 137.00p 226872
09/02/2011 133.00p 134.00p 130.25p 132.00p 47485
08/02/2011 123.00p 136.05p 123.00p 136.00p 1306418
07/02/2011 123.00p 124.50p 121.26p 124.50p 32886
04/02/2011 121.00p 122.74p 120.50p 120.50p 18876
03/02/2011 120.00p 122.74p 119.50p 121.25p 23245
02/02/2011 121.00p 122.31p 121.00p 121.75p 16476
01/02/2011 123.00p 123.00p 121.32p 122.00p 42234
31/01/2011 126.50p 127.61p 124.00p 125.00p 2645
28/01/2011 126.00p 128.48p 125.13p 126.50p 11984
27/01/2011 127.00p 127.00p 125.00p 126.00p 5230
26/01/2011 126.25p 127.34p 125.00p 125.00p 37727
25/01/2011 128.00p 128.64p 126.61p 127.50p 13990
24/01/2011 128.50p 128.50p 126.52p 128.00p 1931051
21/01/2011 130.00p 130.00p 127.00p 128.50p 17578
20/01/2011 128.00p 130.00p 125.17p 130.00p 31451
19/01/2011 122.00p 129.75p 118.50p 129.75p 1038863
18/01/2011 120.00p 121.00p 118.50p 121.00p 481275
17/01/2011 119.50p 121.00p 117.05p 121.00p 1234545

*Close Price adjusted for both dividends and splits