Sports Direct International (SPD) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Sports Direct International

Date Open High Low Close* Volume
05/11/2012 408.50p 408.50p 400.00p 400.00p 73724
02/11/2012 407.10p 407.60p 403.70p 406.90p 172390
01/11/2012 401.90p 409.20p 399.78p 405.70p 263737
31/10/2012 396.00p 402.00p 395.36p 398.90p 120371
30/10/2012 400.30p 405.90p 393.70p 397.90p 279984
29/10/2012 405.80p 407.60p 401.00p 404.10p 116011
26/10/2012 407.00p 407.00p 396.50p 405.00p 238834
25/10/2012 401.50p 408.70p 399.32p 406.00p 320680
24/10/2012 400.00p 404.31p 392.30p 398.90p 375042
23/10/2012 408.50p 412.40p 399.44p 404.00p 510470
22/10/2012 410.00p 413.43p 409.90p 410.00p 93385
19/10/2012 409.70p 417.46p 407.31p 410.00p 247479
18/10/2012 410.40p 416.89p 406.98p 411.00p 334377
17/10/2012 400.60p 412.24p 398.10p 410.90p 292913
16/10/2012 394.60p 400.70p 391.80p 400.70p 261299
15/10/2012 392.50p 400.79p 392.10p 395.00p 227741
12/10/2012 387.70p 404.40p 385.28p 394.00p 712832
11/10/2012 385.70p 391.58p 385.00p 389.20p 194587
10/10/2012 394.80p 396.55p 384.80p 386.50p 420370
09/10/2012 390.00p 398.50p 387.20p 398.50p 371565
08/10/2012 389.50p 391.87p 384.42p 388.90p 346882
05/10/2012 384.10p 390.00p 380.70p 387.20p 644699
04/10/2012 359.20p 387.00p 354.60p 382.80p 677622
03/10/2012 352.50p 361.99p 352.50p 360.00p 240571
02/10/2012 349.50p 355.00p 347.80p 355.00p 181883
01/10/2012 352.00p 352.00p 338.46p 345.50p 194638
28/09/2012 342.70p 347.70p 342.10p 344.10p 161915
27/09/2012 346.40p 346.90p 341.80p 343.00p 184274
26/09/2012 348.90p 352.20p 343.93p 346.90p 312436
25/09/2012 353.00p 353.90p 350.40p 351.00p 173301
24/09/2012 347.40p 352.60p 346.90p 352.60p 320917
21/09/2012 348.90p 352.00p 346.20p 348.90p 311680
20/09/2012 345.50p 348.40p 343.10p 347.60p 215049
19/09/2012 346.50p 350.00p 344.20p 350.00p 715089
18/09/2012 341.00p 346.00p 340.90p 346.00p 321569
17/09/2012 337.10p 344.50p 334.54p 344.50p 270852
14/09/2012 336.80p 339.00p 327.36p 339.00p 364982
13/09/2012 332.40p 337.00p 331.70p 336.00p 500280
12/09/2012 331.10p 334.55p 330.10p 334.40p 645551
11/09/2012 331.00p 333.70p 325.00p 332.00p 199023
10/09/2012 328.10p 334.58p 328.10p 332.30p 256606
07/09/2012 323.00p 331.68p 323.00p 331.00p 583328
06/09/2012 327.00p 330.00p 323.08p 330.00p 340245
05/09/2012 313.00p 331.50p 313.00p 324.00p 1115732
04/09/2012 313.00p 317.00p 310.00p 314.00p 469934
03/09/2012 303.60p 312.10p 298.21p 310.00p 417707
31/08/2012 297.90p 309.50p 297.90p 306.00p 196535
30/08/2012 296.20p 300.43p 295.10p 299.50p 152487
29/08/2012 295.00p 298.00p 294.91p 298.00p 129760
28/08/2012 294.00p 304.90p 293.50p 294.50p 184636
24/08/2012 295.00p 299.40p 294.00p 295.80p 192986
23/08/2012 300.80p 300.80p 291.48p 296.00p 138224
22/08/2012 296.70p 301.70p 296.70p 300.70p 82502
21/08/2012 300.80p 309.50p 293.81p 299.80p 80930
20/08/2012 300.00p 309.00p 299.80p 301.20p 80520
17/08/2012 301.00p 303.30p 294.80p 300.00p 120714
16/08/2012 302.00p 308.10p 299.80p 302.10p 73284
15/08/2012 300.60p 304.10p 300.20p 301.00p 100330
14/08/2012 301.90p 306.60p 300.90p 303.20p 145703
13/08/2012 306.00p 306.00p 298.30p 302.40p 109820
10/08/2012 302.30p 312.90p 301.10p 305.00p 132104
09/08/2012 301.30p 303.50p 299.50p 300.40p 124893
08/08/2012 300.10p 306.18p 299.80p 300.80p 144692
07/08/2012 300.00p 306.10p 299.60p 301.00p 259826
06/08/2012 290.00p 301.00p 290.00p 301.00p 307341
03/08/2012 282.10p 292.50p 281.20p 290.00p 580280
02/08/2012 285.50p 288.60p 282.00p 282.90p 195093
01/08/2012 286.50p 293.60p 280.78p 285.00p 870482
31/07/2012 289.60p 294.70p 285.60p 288.60p 224789
30/07/2012 289.50p 295.00p 282.70p 289.00p 346173
27/07/2012 293.40p 296.30p 287.90p 289.50p 115425
26/07/2012 290.00p 293.80p 289.70p 291.00p 206774
25/07/2012 290.50p 293.10p 288.40p 290.00p 125927
24/07/2012 289.30p 292.40p 284.80p 290.00p 187131
23/07/2012 306.90p 306.90p 284.94p 288.30p 195707
20/07/2012 291.40p 295.80p 291.21p 294.70p 138467
19/07/2012 294.50p 298.10p 288.00p 290.70p 813025
18/07/2012 297.70p 298.90p 291.50p 294.70p 497521
17/07/2012 300.10p 300.10p 295.80p 295.80p 188839
16/07/2012 298.20p 300.00p 296.00p 298.00p 191926
13/07/2012 294.60p 300.00p 294.60p 297.60p 206093
12/07/2012 301.20p 301.20p 292.80p 295.50p 143664
11/07/2012 303.80p 306.30p 299.40p 300.70p 172567
10/07/2012 302.00p 306.30p 301.60p 305.50p 477572
09/07/2012 307.60p 311.03p 301.70p 302.00p 194786
06/07/2012 305.40p 310.00p 299.80p 310.00p 163425
05/07/2012 310.10p 310.10p 304.60p 307.40p 73634
04/07/2012 307.50p 311.00p 303.17p 309.10p 57908
03/07/2012 310.00p 314.20p 308.80p 310.20p 173008
02/07/2012 305.00p 310.00p 305.00p 310.00p 267294
29/06/2012 306.50p 308.40p 300.80p 305.80p 195401
28/06/2012 300.40p 300.40p 292.50p 295.60p 100933
27/06/2012 297.10p 300.20p 296.20p 298.00p 223588
26/06/2012 298.40p 301.30p 297.30p 298.00p 75746
25/06/2012 301.90p 304.50p 298.10p 298.10p 123588
22/06/2012 305.70p 306.70p 300.80p 304.80p 139980
21/06/2012 305.10p 310.00p 305.10p 308.50p 132605
20/06/2012 301.50p 310.00p 296.90p 310.00p 387514
19/06/2012 294.90p 305.10p 294.30p 303.00p 304879
18/06/2012 293.10p 293.10p 289.20p 292.00p 152018
15/06/2012 291.20p 292.80p 288.30p 289.00p 403873
14/06/2012 294.50p 295.90p 288.50p 290.70p 188540
13/06/2012 293.80p 297.70p 293.80p 296.00p 235025
12/06/2012 292.00p 295.00p 289.60p 295.00p 294285
11/06/2012 299.00p 299.83p 292.90p 293.30p 153068
08/06/2012 291.60p 295.00p 287.70p 294.80p 333091
07/06/2012 295.00p 295.70p 290.20p 291.70p 297074
06/06/2012 291.20p 295.00p 281.54p 295.00p 170763
01/06/2012 296.00p 296.10p 285.50p 289.60p 406111
31/05/2012 293.50p 296.20p 290.50p 296.10p 424308
30/05/2012 295.40p 297.10p 293.20p 293.30p 133459
29/05/2012 290.70p 299.50p 289.02p 298.70p 281149
28/05/2012 300.00p 300.00p 287.20p 287.50p 172785
25/05/2012 290.70p 292.20p 278.29p 289.00p 887634
24/05/2012 288.90p 292.10p 286.90p 289.20p 282551
23/05/2012 293.00p 294.61p 286.20p 288.00p 338858
22/05/2012 289.90p 297.60p 289.70p 296.20p 346105
21/05/2012 288.70p 290.80p 286.30p 287.30p 136648
18/05/2012 294.20p 294.60p 287.00p 288.80p 157349
17/05/2012 298.70p 302.90p 296.80p 296.80p 215445
16/05/2012 300.40p 300.90p 293.82p 297.60p 236199
15/05/2012 303.60p 310.50p 300.90p 302.50p 310176
14/05/2012 306.90p 307.60p 300.30p 302.60p 286654
11/05/2012 303.20p 310.70p 302.50p 310.00p 477515
10/05/2012 303.80p 306.00p 301.20p 303.00p 216250
09/05/2012 301.20p 305.50p 299.10p 300.90p 816980
08/05/2012 306.50p 309.54p 299.82p 300.40p 585041
04/05/2012 315.00p 315.99p 303.90p 305.20p 325520
03/05/2012 312.40p 315.60p 310.60p 315.60p 1233104
02/05/2012 305.00p 313.60p 305.00p 312.70p 813513
01/05/2012 300.70p 306.60p 300.70p 306.60p 562462
30/04/2012 302.00p 304.10p 299.20p 302.20p 828186
27/04/2012 292.50p 302.10p 292.50p 302.00p 774246
26/04/2012 291.50p 295.80p 288.70p 294.50p 510469
25/04/2012 296.50p 296.50p 279.50p 291.00p 1198486
24/04/2012 280.20p 286.20p 269.15p 285.00p 1094269
23/04/2012 278.40p 284.50p 274.50p 279.80p 524797
20/04/2012 278.80p 283.00p 276.00p 280.90p 247115
19/04/2012 282.70p 285.00p 277.60p 279.90p 387692
18/04/2012 282.30p 284.70p 279.71p 283.00p 899144
17/04/2012 278.50p 282.00p 277.28p 281.30p 355375
16/04/2012 280.70p 284.45p 277.40p 277.40p 363395
13/04/2012 285.90p 287.40p 279.36p 281.20p 253225
12/04/2012 272.30p 290.70p 272.30p 287.00p 368763
11/04/2012 270.80p 273.50p 265.46p 273.30p 540454
10/04/2012 284.10p 284.10p 270.50p 270.50p 602695
05/04/2012 281.00p 289.80p 280.00p 285.00p 405713
04/04/2012 289.50p 290.25p 280.50p 280.50p 329458
03/04/2012 293.30p 294.00p 286.70p 289.60p 214567
02/04/2012 290.70p 294.63p 288.10p 293.40p 336530
30/03/2012 286.10p 291.60p 285.60p 289.00p 274772
29/03/2012 280.90p 286.20p 280.90p 284.50p 177164
28/03/2012 285.20p 288.80p 280.78p 282.20p 382557
27/03/2012 291.20p 291.20p 285.00p 286.10p 196399
26/03/2012 290.00p 292.30p 288.10p 289.60p 257195
23/03/2012 289.00p 289.80p 285.20p 287.50p 163822
22/03/2012 288.40p 288.40p 284.97p 287.70p 202678
21/03/2012 285.60p 289.90p 285.60p 287.00p 180984
20/03/2012 284.40p 287.40p 275.81p 283.90p 171108
19/03/2012 291.40p 292.20p 285.90p 286.70p 216262
16/03/2012 295.00p 295.00p 291.00p 291.00p 696671
15/03/2012 291.90p 294.00p 290.50p 293.50p 243460
14/03/2012 294.20p 294.98p 291.50p 292.20p 451584
13/03/2012 284.50p 293.90p 284.10p 293.60p 404070
12/03/2012 278.60p 285.00p 276.60p 284.40p 144749
09/03/2012 279.80p 282.14p 275.70p 279.60p 894991
08/03/2012 283.00p 288.50p 266.94p 280.50p 418151
07/03/2012 280.00p 283.00p 273.70p 280.50p 242546
06/03/2012 282.00p 285.30p 276.10p 278.70p 353727
05/03/2012 293.70p 293.79p 285.10p 287.40p 244089
02/03/2012 292.80p 295.20p 289.20p 293.70p 66534
01/03/2012 293.50p 295.63p 284.30p 293.40p 136769
29/02/2012 297.00p 297.00p 293.80p 295.00p 373161
28/02/2012 289.40p 296.10p 282.45p 296.10p 256025
27/02/2012 270.50p 296.90p 266.20p 292.20p 139857
24/02/2012 296.80p 297.31p 291.60p 294.10p 172207
23/02/2012 289.00p 295.70p 287.57p 294.80p 308665
22/02/2012 289.30p 292.90p 285.00p 290.00p 640237
21/02/2012 291.00p 293.18p 286.00p 289.80p 659175
20/02/2012 289.80p 293.50p 285.72p 290.50p 458087
17/02/2012 276.40p 289.40p 274.70p 286.80p 530898
16/02/2012 277.30p 279.65p 274.10p 276.00p 619427
15/02/2012 265.30p 284.62p 265.00p 278.00p 1650545
14/02/2012 259.50p 262.80p 258.00p 262.80p 205462
13/02/2012 259.00p 261.06p 255.00p 261.00p 1634204
10/02/2012 256.00p 259.00p 250.00p 259.00p 109989
09/02/2012 256.00p 258.10p 253.50p 256.70p 1070779
08/02/2012 258.90p 258.90p 251.70p 256.40p 193927
07/02/2012 255.70p 257.60p 251.40p 257.60p 260928
06/02/2012 255.90p 261.00p 252.20p 254.20p 172044
03/02/2012 240.00p 257.80p 235.88p 256.70p 400638
02/02/2012 244.90p 253.50p 242.40p 248.30p 447723
01/02/2012 245.60p 251.90p 244.70p 250.30p 623278
31/01/2012 239.80p 244.80p 235.90p 244.80p 466328
30/01/2012 237.90p 238.80p 223.52p 238.10p 273426
27/01/2012 236.10p 239.00p 232.60p 237.80p 835398
26/01/2012 234.50p 237.70p 231.64p 237.10p 577993
25/01/2012 231.30p 233.90p 228.39p 232.80p 150734
24/01/2012 235.50p 237.20p 229.80p 230.00p 237802
23/01/2012 233.60p 235.50p 231.55p 234.50p 757595

*Close Price adjusted for both dividends and splits