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
01/08/2016 95.00p 95.40p 95.00p 95.00p 3037
29/07/2016 95.00p 95.00p 93.40p 95.00p 150
28/07/2016 95.00p 95.56p 93.84p 95.00p 12000
27/07/2016 95.00p 95.00p 95.00p 95.00p 0
26/07/2016 95.50p 95.50p 94.00p 95.00p 23686
25/07/2016 95.50p 97.75p 95.50p 95.50p 4620
22/07/2016 95.50p 98.00p 95.50p 95.50p 12617
21/07/2016 95.50p 96.95p 95.00p 95.50p 7810
20/07/2016 95.50p 96.50p 95.00p 95.50p 18953
19/07/2016 95.50p 98.00p 95.00p 95.50p 36000
18/07/2016 95.50p 95.50p 94.75p 95.50p 2618
15/07/2016 95.50p 96.00p 95.00p 95.50p 90866
14/07/2016 95.50p 97.00p 93.50p 95.50p 106402
13/07/2016 95.50p 96.00p 93.00p 95.50p 38133
12/07/2016 92.00p 97.00p 92.00p 95.50p 46326
11/07/2016 92.00p 92.00p 91.80p 92.00p 9012
08/07/2016 91.50p 92.00p 90.00p 92.00p 156420
07/07/2016 91.50p 92.10p 90.00p 91.50p 5006
06/07/2016 94.50p 94.50p 90.00p 90.50p 334366
05/07/2016 98.50p 98.50p 94.40p 94.50p 34705
04/07/2016 99.50p 100.50p 97.00p 98.00p 34635
01/07/2016 99.50p 99.50p 99.35p 99.50p 1500
30/06/2016 99.50p 101.00p 99.35p 99.50p 5059
29/06/2016 99.50p 100.00p 98.00p 99.50p 188067
28/06/2016 101.50p 101.50p 99.00p 99.50p 62768
27/06/2016 101.50p 103.00p 100.00p 101.50p 56860
24/06/2016 101.50p 101.50p 98.00p 101.00p 21507
23/06/2016 113.00p 114.00p 110.00p 112.00p 106950
22/06/2016 115.50p 116.00p 113.00p 113.00p 130485
21/06/2016 116.50p 116.50p 115.00p 115.50p 10000
20/06/2016 116.50p 117.90p 115.00p 116.50p 13415
17/06/2016 117.00p 117.00p 116.09p 117.00p 119410
16/06/2016 117.00p 117.00p 116.20p 117.00p 20556
15/06/2016 116.50p 118.00p 116.00p 117.00p 75089
14/06/2016 122.00p 122.40p 115.00p 116.00p 38138
13/06/2016 121.50p 122.00p 120.00p 122.00p 33814
10/06/2016 120.00p 121.50p 118.00p 121.50p 608300
09/06/2016 120.00p 120.90p 118.75p 120.00p 167415
08/06/2016 118.50p 122.00p 118.50p 120.00p 418768
07/06/2016 113.50p 122.00p 113.50p 118.50p 671651
06/06/2016 110.50p 115.00p 110.50p 113.50p 31947
03/06/2016 103.50p 110.00p 103.50p 110.00p 1619315
02/06/2016 103.50p 106.00p 101.05p 103.50p 19439
01/06/2016 102.50p 104.50p 100.00p 103.50p 8951
31/05/2016 102.50p 104.00p 100.24p 102.50p 10721
27/05/2016 102.50p 104.00p 101.00p 102.50p 171224
26/05/2016 102.50p 104.50p 101.00p 102.50p 7277
25/05/2016 102.50p 104.20p 101.00p 102.50p 9050
24/05/2016 102.50p 102.50p 102.50p 102.50p 0
23/05/2016 102.50p 105.00p 100.75p 102.50p 22151
20/05/2016 102.50p 104.50p 100.00p 102.50p 11393
19/05/2016 104.00p 104.58p 100.00p 102.50p 35044
18/05/2016 96.50p 107.50p 96.50p 104.00p 108653
17/05/2016 95.50p 98.00p 93.30p 96.50p 53771
16/05/2016 93.50p 95.50p 93.50p 95.50p 20628
13/05/2016 97.50p 97.50p 91.00p 93.50p 245259
12/05/2016 98.50p 99.90p 95.50p 97.50p 29913
11/05/2016 100.00p 100.00p 97.50p 98.50p 13243
10/05/2016 100.00p 100.00p 98.00p 100.00p 215336
09/05/2016 100.00p 100.00p 98.00p 100.00p 16205
06/05/2016 98.50p 100.20p 98.25p 100.00p 33643
05/05/2016 95.00p 102.63p 95.00p 98.50p 467921
04/05/2016 95.00p 95.40p 93.60p 95.00p 70309
03/05/2016 94.50p 95.50p 93.50p 95.00p 173200
29/04/2016 94.50p 95.75p 94.50p 94.50p 8680
28/04/2016 94.50p 94.50p 92.00p 94.50p 7149
27/04/2016 94.50p 96.25p 92.75p 94.50p 81311
26/04/2016 93.50p 95.95p 92.00p 94.50p 32165
25/04/2016 93.50p 93.50p 92.00p 93.50p 154
22/04/2016 93.50p 96.00p 91.00p 93.50p 16277
21/04/2016 93.50p 97.00p 93.00p 93.50p 47516
20/04/2016 89.50p 93.50p 89.50p 93.50p 47684
19/04/2016 89.50p 92.00p 89.50p 89.50p 7877
18/04/2016 89.50p 91.00p 88.00p 89.50p 6956
15/04/2016 92.00p 93.33p 89.50p 89.50p 15100
14/04/2016 92.00p 92.00p 90.00p 92.00p 65733
13/04/2016 92.00p 92.00p 90.00p 92.00p 4100
12/04/2016 93.00p 93.00p 89.00p 92.00p 41093
11/04/2016 93.00p 93.00p 91.00p 93.00p 15540
08/04/2016 93.00p 93.08p 90.00p 93.00p 7106
07/04/2016 93.00p 93.30p 92.00p 93.00p 17341
06/04/2016 92.50p 93.95p 91.30p 93.00p 80286
05/04/2016 92.00p 94.86p 90.30p 92.50p 27400
04/04/2016 91.00p 92.80p 88.00p 92.00p 10081
01/04/2016 94.00p 94.00p 89.25p 91.00p 36134
31/03/2016 93.50p 94.17p 93.00p 94.00p 19354
30/03/2016 92.50p 93.70p 92.00p 93.50p 16477
29/03/2016 90.50p 93.00p 87.10p 92.50p 61060
24/03/2016 87.00p 90.50p 86.00p 90.50p 61855
23/03/2016 87.00p 87.80p 86.10p 87.00p 30339
22/03/2016 89.00p 89.00p 83.14p 87.00p 311404
21/03/2016 89.50p 89.75p 85.00p 89.00p 263477
18/03/2016 97.50p 97.50p 85.00p 89.50p 61276
17/03/2016 96.50p 99.00p 95.00p 97.50p 22588
16/03/2016 104.00p 104.50p 95.00p 96.50p 62492
15/03/2016 115.00p 115.45p 103.00p 104.00p 103859
14/03/2016 112.50p 115.10p 106.39p 115.00p 134869
11/03/2016 116.00p 117.00p 116.00p 116.50p 5145
10/03/2016 112.00p 116.40p 112.00p 116.00p 45331
09/03/2016 115.50p 115.50p 110.62p 112.00p 127936
08/03/2016 118.50p 118.50p 115.00p 115.50p 3550
07/03/2016 119.00p 120.00p 118.00p 118.50p 4706
04/03/2016 123.00p 123.00p 116.00p 119.00p 33140
03/03/2016 123.00p 123.00p 121.00p 123.00p 4125
02/03/2016 123.00p 123.00p 121.00p 123.00p 7114
01/03/2016 124.00p 124.00p 120.00p 123.00p 14153
29/02/2016 124.00p 124.00p 124.00p 124.00p 0
26/02/2016 123.00p 126.00p 120.00p 124.00p 71140
25/02/2016 123.00p 126.00p 120.50p 123.00p 19199
24/02/2016 123.00p 123.00p 123.00p 123.00p 0
23/02/2016 123.50p 123.50p 120.00p 123.00p 58595
22/02/2016 123.50p 123.50p 120.00p 123.50p 2802
19/02/2016 124.50p 124.50p 121.00p 123.50p 27364
18/02/2016 124.50p 126.60p 121.70p 124.50p 6500
17/02/2016 124.50p 124.50p 122.47p 124.50p 1597
16/02/2016 124.00p 128.00p 121.28p 124.50p 9196
15/02/2016 124.00p 127.00p 120.88p 124.00p 3310
12/02/2016 124.00p 124.00p 124.00p 124.00p 8000
11/02/2016 125.00p 125.00p 120.60p 124.00p 17189
10/02/2016 124.00p 125.00p 121.00p 125.00p 28064
09/02/2016 124.00p 124.96p 124.00p 124.00p 5000
08/02/2016 126.00p 126.00p 121.09p 124.00p 7910
05/02/2016 128.50p 131.07p 122.26p 126.00p 22938
04/02/2016 127.50p 129.18p 127.50p 128.50p 1400
03/02/2016 127.50p 127.50p 125.55p 127.50p 2000
02/02/2016 127.00p 127.50p 127.00p 127.50p 0
01/02/2016 127.00p 127.00p 124.00p 127.00p 92608
29/01/2016 126.00p 130.07p 126.00p 127.00p 33135
28/01/2016 119.00p 129.00p 119.00p 126.00p 33056
27/01/2016 116.00p 120.00p 114.00p 119.00p 35395
26/01/2016 114.00p 117.50p 112.00p 116.00p 144624
25/01/2016 122.00p 124.00p 110.10p 115.00p 60320
22/01/2016 125.50p 128.06p 120.00p 122.00p 25651
21/01/2016 129.00p 129.00p 123.73p 125.50p 5783
20/01/2016 132.00p 132.00p 128.60p 129.00p 14030
19/01/2016 132.00p 133.00p 128.00p 132.00p 235386
18/01/2016 133.50p 133.95p 128.00p 132.00p 15752
15/01/2016 137.50p 137.50p 132.50p 133.50p 15083
14/01/2016 144.50p 144.50p 132.00p 137.50p 28867
13/01/2016 146.50p 147.00p 142.50p 145.00p 1574
12/01/2016 148.00p 148.00p 143.10p 146.50p 10194
11/01/2016 149.00p 149.00p 147.00p 148.00p 1145500
08/01/2016 149.50p 151.18p 147.00p 149.00p 5563
07/01/2016 161.00p 161.00p 145.00p 149.50p 41967
06/01/2016 162.00p 162.00p 160.00p 161.00p 25450
05/01/2016 162.00p 163.50p 162.00p 162.00p 0
04/01/2016 163.50p 163.50p 163.00p 163.50p 2400
31/12/2015 164.00p 164.00p 163.15p 163.50p 1305
30/12/2015 164.50p 165.00p 162.89p 164.00p 6390
29/12/2015 164.50p 165.50p 163.45p 164.50p 1250
24/12/2015 165.00p 167.00p 163.64p 164.50p 4320
23/12/2015 165.50p 165.50p 163.00p 165.00p 7064
22/12/2015 164.00p 165.50p 163.00p 163.00p 11787
21/12/2015 164.00p 165.00p 164.00p 164.00p 606
18/12/2015 164.00p 165.00p 164.00p 164.00p 10851
17/12/2015 165.00p 166.50p 163.15p 164.00p 28000
16/12/2015 165.00p 165.00p 165.00p 165.00p 5750
15/12/2015 165.00p 166.60p 163.00p 165.00p 21150
14/12/2015 167.50p 170.00p 165.00p 165.00p 10300
11/12/2015 168.50p 169.50p 165.80p 167.50p 7761
10/12/2015 168.50p 168.50p 168.50p 168.50p 0
09/12/2015 167.50p 172.00p 167.00p 168.50p 32147
08/12/2015 168.50p 171.00p 165.70p 167.50p 78301
07/12/2015 167.50p 169.75p 167.50p 168.50p 21
04/12/2015 169.50p 172.00p 166.00p 168.50p 8506
03/12/2015 168.50p 172.00p 167.00p 169.50p 61698
02/12/2015 164.00p 170.00p 163.20p 168.50p 68825
01/12/2015 164.00p 168.00p 162.08p 164.00p 11271
30/11/2015 161.50p 168.00p 161.50p 164.00p 11793
27/11/2015 165.00p 166.00p 161.00p 162.50p 43519
26/11/2015 167.00p 167.60p 164.00p 165.00p 51763
25/11/2015 167.00p 170.00p 165.00p 167.00p 48991
24/11/2015 167.00p 168.80p 167.00p 167.00p 2475
23/11/2015 168.50p 170.16p 167.00p 167.00p 20538
20/11/2015 157.50p 170.00p 157.50p 170.00p 24993
19/11/2015 147.50p 160.00p 147.00p 157.50p 47242
18/11/2015 148.50p 156.00p 146.25p 156.00p 14077
17/11/2015 145.00p 152.00p 145.00p 148.50p 27621
16/11/2015 135.50p 147.45p 135.01p 145.00p 71462
13/11/2015 134.00p 134.00p 131.60p 133.50p 46800
12/11/2015 136.00p 136.00p 131.00p 134.00p 15000
11/11/2015 136.00p 136.00p 132.00p 136.00p 5380
10/11/2015 135.00p 136.00p 132.00p 136.00p 51573
09/11/2015 138.50p 138.50p 127.00p 135.00p 1594232
06/11/2015 155.00p 155.00p 151.50p 153.50p 13440
05/11/2015 156.50p 157.00p 153.00p 155.00p 14125
04/11/2015 156.50p 156.50p 156.00p 156.50p 21600
03/11/2015 156.50p 156.50p 153.00p 156.50p 2143
02/11/2015 156.50p 156.50p 154.40p 156.50p 2745
30/10/2015 156.00p 156.50p 153.60p 156.50p 7798
29/10/2015 156.00p 156.00p 153.60p 156.00p 502
28/10/2015 157.50p 157.50p 156.00p 157.50p 17184
27/10/2015 157.50p 157.50p 155.00p 157.50p 130
26/10/2015 157.50p 157.50p 156.00p 157.50p 11583
23/10/2015 157.50p 157.50p 156.00p 157.50p 3075
22/10/2015 157.50p 157.50p 156.00p 157.50p 1200
21/10/2015 157.00p 158.50p 156.00p 157.50p 5571
20/10/2015 156.50p 159.00p 154.00p 157.00p 18599
19/10/2015 155.00p 157.00p 155.00p 156.50p 1903
16/10/2015 155.00p 156.50p 154.20p 155.00p 23094

*Close Price adjusted for both dividends and splits