Sports Direct International (SPD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
19/10/2016 280.00p 283.50p 274.40p 282.80p 1439182
18/10/2016 272.60p 281.20p 271.80p 279.50p 3036429
17/10/2016 282.30p 287.71p 272.80p 273.50p 2110522
14/10/2016 279.10p 282.50p 272.20p 281.10p 1961082
13/10/2016 283.30p 286.90p 273.30p 275.10p 1808783
12/10/2016 295.20p 295.20p 278.10p 279.70p 3048311
11/10/2016 270.50p 296.50p 265.50p 293.50p 3315198
10/10/2016 272.60p 275.70p 260.60p 270.50p 2613332
07/10/2016 299.70p 302.21p 261.81p 273.00p 7005348
06/10/2016 299.40p 302.70p 295.50p 300.40p 1214712
05/10/2016 291.50p 301.40p 291.50p 298.50p 1266560
04/10/2016 297.70p 299.70p 290.70p 293.80p 1492903
03/10/2016 288.50p 301.00p 282.90p 293.20p 1549580
30/09/2016 280.60p 289.01p 278.10p 287.30p 1305711
29/09/2016 286.20p 290.26p 279.73p 284.90p 868470
28/09/2016 278.20p 289.70p 278.20p 284.20p 1570753
27/09/2016 286.70p 290.81p 271.58p 280.20p 1831266
26/09/2016 299.00p 303.18p 284.50p 284.50p 2398675
23/09/2016 290.00p 309.70p 288.82p 302.80p 4305000
22/09/2016 289.10p 289.10p 280.00p 286.90p 1656012
21/09/2016 286.10p 290.82p 281.50p 285.50p 1983566
20/09/2016 282.50p 291.70p 282.40p 286.00p 2296004
19/09/2016 291.30p 291.70p 280.40p 282.00p 5785846
16/09/2016 288.10p 288.80p 283.30p 287.50p 2496760
15/09/2016 301.10p 302.30p 279.00p 290.40p 6072521
14/09/2016 316.30p 316.30p 301.60p 306.20p 2002304
13/09/2016 325.80p 327.10p 312.90p 313.30p 1977569
12/09/2016 325.60p 325.62p 314.40p 322.70p 1705393
09/09/2016 325.00p 337.40p 321.20p 327.40p 2934918
08/09/2016 324.10p 326.50p 313.90p 320.60p 4897465
07/09/2016 315.00p 337.50p 309.60p 319.30p 6634709
06/09/2016 331.90p 356.02p 327.83p 349.60p 2811405
05/09/2016 329.40p 334.60p 322.60p 332.30p 1486808
02/09/2016 315.60p 329.80p 312.10p 327.40p 1641252
01/09/2016 299.70p 324.10p 298.90p 315.60p 2037688
31/08/2016 294.50p 300.50p 294.50p 297.30p 967050
30/08/2016 295.20p 300.90p 290.80p 297.40p 1667828
26/08/2016 307.40p 307.40p 300.90p 305.00p 881049
25/08/2016 307.30p 311.37p 298.30p 305.30p 1067798
24/08/2016 305.00p 311.10p 302.96p 310.00p 1112017
23/08/2016 303.10p 306.60p 300.00p 305.40p 954388
22/08/2016 300.00p 300.00p 295.86p 299.40p 794069
19/08/2016 295.50p 306.70p 293.00p 299.90p 1781819
18/08/2016 294.20p 298.27p 289.10p 298.00p 1167139
17/08/2016 300.00p 302.10p 289.80p 290.00p 1239367
16/08/2016 298.60p 305.00p 295.00p 295.70p 1176693
15/08/2016 309.20p 312.78p 297.00p 297.30p 3206431
12/08/2016 296.90p 309.20p 296.07p 308.80p 2036056
11/08/2016 294.00p 298.50p 290.20p 296.60p 1988276
10/08/2016 291.90p 297.50p 289.72p 294.80p 1446219
09/08/2016 292.90p 295.23p 285.80p 292.20p 1192101
08/08/2016 295.00p 299.00p 288.50p 290.50p 797650
05/08/2016 287.90p 295.00p 283.00p 293.70p 1706434
04/08/2016 283.20p 292.20p 281.90p 282.90p 1658730
03/08/2016 284.70p 287.05p 278.40p 283.80p 1104865
02/08/2016 286.50p 288.30p 276.40p 282.30p 1416278
01/08/2016 293.40p 293.40p 280.10p 285.00p 1977386
29/07/2016 278.10p 294.90p 275.00p 289.50p 3406038
28/07/2016 272.10p 300.90p 270.69p 281.10p 5111349
27/07/2016 252.70p 259.70p 252.70p 257.50p 1558296
26/07/2016 258.60p 260.00p 251.20p 252.20p 1462720
25/07/2016 259.00p 265.11p 255.30p 257.60p 1148357
22/07/2016 261.40p 265.30p 255.90p 257.60p 2248108
21/07/2016 262.50p 265.80p 261.00p 262.30p 2007395
20/07/2016 263.00p 266.43p 259.10p 263.30p 2094452
19/07/2016 254.90p 263.50p 253.50p 263.00p 2628604
18/07/2016 258.80p 263.00p 253.20p 256.10p 2116150
15/07/2016 263.30p 267.40p 255.05p 260.50p 1922566
14/07/2016 274.20p 275.44p 259.00p 265.10p 2698841
13/07/2016 272.20p 305.19p 269.40p 272.00p 2367364
12/07/2016 270.10p 281.50p 265.72p 271.20p 2903704
11/07/2016 274.00p 282.99p 270.80p 275.40p 2744173
08/07/2016 260.00p 273.00p 258.29p 267.40p 4115873
07/07/2016 278.70p 324.00p 275.20p 279.10p 4062532
06/07/2016 283.90p 283.90p 275.00p 278.90p 1980055
05/07/2016 291.00p 292.02p 279.90p 282.60p 2087029
04/07/2016 314.50p 314.50p 296.60p 297.00p 1104291
01/07/2016 321.80p 324.20p 306.60p 310.80p 1532278
30/06/2016 306.20p 320.20p 300.00p 319.50p 2715457
29/06/2016 302.80p 308.85p 298.70p 307.10p 2094104
28/06/2016 303.60p 315.90p 295.00p 299.30p 2437594
27/06/2016 314.20p 322.09p 274.40p 295.30p 4684852
24/06/2016 282.80p 335.00p 220.70p 321.30p 4729600
23/06/2016 382.30p 396.00p 379.70p 387.50p 1582361
22/06/2016 383.80p 386.60p 370.10p 377.60p 1031526
21/06/2016 381.30p 388.10p 379.30p 384.30p 1252999
20/06/2016 362.40p 385.00p 362.40p 382.50p 2213802
17/06/2016 335.80p 357.60p 335.80p 357.60p 3326651
16/06/2016 337.00p 344.60p 333.20p 334.00p 1499002
15/06/2016 335.20p 342.70p 334.50p 339.00p 1950969
14/06/2016 345.00p 347.61p 332.20p 334.40p 1203049
13/06/2016 350.60p 356.13p 347.30p 347.40p 1217798
10/06/2016 365.70p 368.20p 355.60p 356.00p 1628169
09/06/2016 377.60p 378.10p 367.70p 367.80p 1175633
08/06/2016 380.90p 389.00p 375.50p 376.70p 1652227
07/06/2016 365.00p 385.20p 361.30p 383.20p 2370714
06/06/2016 362.10p 365.60p 358.20p 363.60p 1123366
03/06/2016 365.50p 370.10p 358.90p 360.30p 1428800
02/06/2016 362.70p 370.00p 360.00p 365.50p 1166156
01/06/2016 375.70p 375.70p 355.30p 363.40p 2391493
31/05/2016 376.40p 380.70p 370.80p 374.90p 15573158
27/05/2016 370.60p 377.71p 368.59p 377.70p 1347366
26/05/2016 362.80p 378.80p 361.40p 372.70p 1797972
25/05/2016 360.30p 364.20p 356.00p 361.90p 1144587
24/05/2016 352.20p 361.90p 350.80p 360.90p 1787325
23/05/2016 351.00p 357.20p 347.97p 354.10p 3217753
20/05/2016 360.10p 370.20p 360.10p 369.00p 1300695
19/05/2016 365.10p 366.80p 358.70p 359.70p 1350152
18/05/2016 368.90p 371.80p 365.10p 366.40p 1726602
17/05/2016 372.70p 381.70p 370.30p 372.10p 966231
16/05/2016 370.60p 376.59p 370.60p 371.90p 1105073
13/05/2016 369.90p 377.10p 366.90p 375.20p 1546533
12/05/2016 376.90p 378.20p 371.40p 372.80p 1385957
11/05/2016 378.60p 383.70p 375.60p 376.20p 1521715
10/05/2016 381.60p 382.60p 376.00p 380.10p 911550
09/05/2016 381.60p 387.32p 377.60p 378.50p 1560329
06/05/2016 379.90p 386.93p 375.10p 382.70p 1417230
05/05/2016 378.30p 386.30p 377.60p 379.00p 1027108
04/05/2016 381.00p 383.50p 375.40p 376.20p 1274988
03/05/2016 387.90p 388.90p 379.80p 380.60p 1486997
29/04/2016 410.20p 410.58p 384.10p 385.20p 4765607
28/04/2016 406.90p 412.00p 402.90p 412.00p 1555600
27/04/2016 404.20p 409.90p 401.00p 407.40p 1345120
26/04/2016 408.90p 410.00p 401.00p 403.40p 1238870
25/04/2016 406.30p 409.90p 402.60p 407.60p 1294013
22/04/2016 400.60p 407.90p 398.40p 404.50p 1267068
21/04/2016 403.90p 410.43p 397.60p 402.00p 1495382
20/04/2016 397.50p 407.47p 394.40p 401.20p 1877132
19/04/2016 388.60p 399.80p 387.40p 398.40p 1374382
18/04/2016 389.90p 397.00p 383.50p 386.50p 1419359
15/04/2016 400.00p 400.00p 386.60p 394.50p 1130432
14/04/2016 400.00p 402.40p 394.30p 397.30p 1606517
13/04/2016 393.90p 401.10p 383.10p 398.60p 2334170
12/04/2016 383.80p 391.30p 380.65p 388.10p 2064267
11/04/2016 378.40p 387.70p 376.10p 383.80p 1251484
08/04/2016 378.90p 389.50p 378.00p 379.70p 1059799
07/04/2016 376.40p 383.30p 373.80p 379.10p 1125970
06/04/2016 381.60p 381.60p 370.95p 374.90p 1693382
05/04/2016 371.80p 382.12p 369.50p 378.80p 2737390
04/04/2016 368.90p 374.30p 365.40p 373.20p 3330676
01/04/2016 373.50p 376.00p 359.00p 370.90p 2085347
31/03/2016 376.30p 379.60p 373.64p 378.10p 1580615
30/03/2016 367.40p 385.30p 366.10p 378.00p 2867693
29/03/2016 348.00p 364.00p 348.00p 364.00p 3549746
24/03/2016 353.90p 356.10p 344.59p 348.00p 3364151
23/03/2016 381.00p 388.10p 350.80p 357.80p 8642844
22/03/2016 405.00p 410.00p 367.00p 379.20p 5952231
21/03/2016 430.60p 432.80p 418.90p 423.80p 2129175
18/03/2016 401.50p 440.60p 400.90p 425.10p 10895001
17/03/2016 398.20p 403.16p 387.28p 401.50p 1447957
16/03/2016 394.20p 397.70p 388.90p 395.10p 2225360
15/03/2016 387.90p 393.60p 385.10p 392.50p 2031500
14/03/2016 391.20p 397.50p 388.50p 389.40p 1147014
11/03/2016 390.30p 392.94p 384.60p 390.30p 1657504
10/03/2016 400.00p 400.00p 383.30p 383.30p 1600220
09/03/2016 403.00p 409.20p 393.10p 396.90p 1248650
08/03/2016 399.10p 407.00p 397.93p 400.20p 2202876
07/03/2016 404.10p 407.80p 398.70p 403.10p 1915534
04/03/2016 409.60p 411.00p 403.80p 407.20p 1697091
03/03/2016 420.90p 420.90p 409.00p 410.00p 1826090
02/03/2016 410.50p 426.00p 410.50p 419.80p 1568857
01/03/2016 406.10p 415.30p 402.90p 410.30p 1553667
29/02/2016 385.60p 407.00p 385.60p 404.60p 1919062
26/02/2016 402.30p 402.30p 385.00p 397.40p 2356187
25/02/2016 385.00p 400.50p 385.00p 399.40p 1668196
24/02/2016 402.80p 402.80p 378.70p 382.10p 2789562
23/02/2016 400.80p 406.80p 397.40p 401.70p 1261760
22/02/2016 401.50p 408.10p 399.40p 399.40p 1321727
19/02/2016 410.70p 410.70p 396.90p 400.00p 2122008
18/02/2016 422.70p 423.80p 404.30p 409.90p 2664635
17/02/2016 396.40p 422.60p 394.30p 419.60p 2814291
16/02/2016 391.90p 403.68p 388.60p 394.10p 2125366
15/02/2016 384.70p 394.30p 382.86p 390.70p 1219550
12/02/2016 375.00p 381.20p 371.70p 379.80p 2097851
11/02/2016 375.00p 377.50p 366.30p 372.20p 2696913
10/02/2016 367.50p 380.50p 364.20p 375.80p 1479355
09/02/2016 368.00p 373.10p 359.10p 367.30p 2379277
08/02/2016 394.00p 395.70p 364.30p 366.00p 3342992
05/02/2016 397.00p 403.50p 390.00p 394.00p 2310780
04/02/2016 400.40p 407.70p 392.50p 399.20p 1747393
03/02/2016 405.20p 413.10p 397.10p 397.20p 2775550
02/02/2016 426.00p 427.78p 399.40p 406.80p 2990653
01/02/2016 415.10p 421.10p 410.70p 416.40p 1504847
29/01/2016 408.50p 415.80p 406.00p 415.60p 2225805
28/01/2016 414.30p 416.10p 404.09p 404.50p 1571675
27/01/2016 415.20p 418.00p 403.60p 414.00p 2698610
26/01/2016 413.40p 419.50p 408.70p 417.50p 1900358
25/01/2016 426.80p 428.20p 415.20p 419.00p 2222753
22/01/2016 408.20p 424.00p 402.90p 422.00p 2726158
21/01/2016 403.60p 409.50p 392.20p 397.80p 2711445
20/01/2016 386.20p 405.96p 386.20p 403.90p 2835789
19/01/2016 391.90p 402.00p 391.90p 394.80p 1746355
18/01/2016 409.20p 412.60p 390.00p 390.00p 2651126
15/01/2016 420.30p 423.50p 407.60p 409.40p 2646600
14/01/2016 428.00p 430.50p 418.60p 421.70p 5087281
13/01/2016 419.00p 431.30p 413.20p 427.80p 5730444
12/01/2016 400.90p 419.05p 381.60p 412.00p 9069153
11/01/2016 431.00p 433.90p 403.00p 403.00p 4495021
08/01/2016 512.00p 527.00p 424.00p 433.30p 8859865
07/01/2016 526.00p 528.00p 510.50p 512.00p 3009882

*Close Price adjusted for both dividends and splits