Sportech (SPO) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Sportech

Date Open High Low Close* Volume
11/11/2015 550.00p 550.00p 539.00p 547.50p 798044
10/11/2015 547.50p 547.50p 537.40p 547.50p 163
09/11/2015 540.00p 545.00p 540.00p 545.00p 1556
06/11/2015 600.00p 600.28p 525.58p 552.50p 6634
05/11/2015 616.50p 616.50p 600.28p 613.75p 2126
04/11/2015 600.00p 626.50p 600.00p 615.00p 1222
03/11/2015 600.30p 620.00p 600.30p 620.00p 665
02/11/2015 630.00p 630.00p 618.75p 618.75p 520
30/10/2015 635.00p 617.50p 617.50p 617.50p 0
29/10/2015 635.00p 622.50p 617.50p 617.50p 0
28/10/2015 635.00p 635.00p 622.50p 622.50p 0
27/10/2015 635.00p 635.00p 619.25p 635.00p 1698
26/10/2015 615.00p 625.00p 604.50p 625.00p 3639
23/10/2015 600.00p 610.00p 600.00p 602.50p 3360
22/10/2015 605.00p 600.00p 595.00p 600.00p 0
21/10/2015 605.00p 605.00p 593.54p 595.00p 900
20/10/2015 597.50p 597.50p 597.50p 597.50p 0
19/10/2015 597.50p 597.50p 597.50p 597.50p 0
16/10/2015 597.50p 602.50p 597.50p 597.50p 1002
15/10/2015 590.00p 595.00p 590.00p 595.00p 83
14/10/2015 600.00p 595.00p 595.00p 595.00p 0
13/10/2015 600.00p 600.00p 595.00p 595.00p 0
12/10/2015 600.00p 600.00p 600.00p 600.00p 3
09/10/2015 597.50p 597.50p 597.50p 597.50p 1
08/10/2015 595.00p 595.00p 595.00p 595.00p 750
07/10/2015 595.00p 595.00p 580.00p 585.00p 488
06/10/2015 595.00p 595.00p 575.00p 595.00p 1932
05/10/2015 595.00p 595.00p 576.25p 592.50p 904
02/10/2015 580.00p 590.00p 570.00p 582.50p 303
01/10/2015 567.50p 572.50p 567.50p 570.00p 50459
30/09/2015 557.50p 562.50p 557.50p 562.50p 0
29/09/2015 560.00p 560.00p 552.50p 552.50p 1560
28/09/2015 560.00p 572.50p 572.50p 572.50p 0
25/09/2015 560.00p 572.50p 560.00p 572.50p 750
24/09/2015 600.00p 600.00p 576.25p 576.25p 5354
23/09/2015 597.50p 617.50p 595.00p 600.00p 7101
22/09/2015 645.00p 645.00p 615.00p 615.00p 94
21/09/2015 645.00p 645.00p 645.00p 645.00p 0
18/09/2015 645.00p 645.00p 645.00p 645.00p 1032
17/09/2015 635.00p 635.00p 635.00p 635.00p 162
16/09/2015 620.00p 630.00p 627.50p 630.00p 0
15/09/2015 620.00p 627.50p 620.00p 627.50p 406
14/09/2015 645.00p 645.00p 620.40p 645.00p 199
11/09/2015 615.00p 625.00p 615.00p 625.00p 0
10/09/2015 615.00p 620.00p 615.00p 615.00p 1112
09/09/2015 615.00p 627.50p 625.00p 625.00p 0
08/09/2015 615.00p 627.50p 615.00p 627.50p 0
07/09/2015 615.00p 628.75p 615.00p 615.00p 110
04/09/2015 635.00p 635.00p 619.50p 628.75p 2041
03/09/2015 640.00p 640.00p 620.00p 635.00p 5276
02/09/2015 622.50p 632.50p 622.50p 632.50p 203
01/09/2015 615.00p 615.00p 615.00p 615.00p 15
28/08/2015 631.60p 631.60p 622.50p 630.00p 812
27/08/2015 615.00p 625.00p 615.00p 625.00p 2929
26/08/2015 620.00p 634.00p 620.00p 622.50p 900
25/08/2015 645.00p 645.00p 623.60p 627.50p 5658
24/08/2015 640.00p 658.75p 625.00p 625.00p 1058
21/08/2015 660.00p 661.25p 643.14p 661.25p 5054
20/08/2015 666.00p 676.50p 666.00p 675.00p 211
19/08/2015 695.00p 695.00p 668.12p 670.00p 18
18/08/2015 684.38p 684.38p 675.00p 676.25p 200
17/08/2015 680.00p 691.87p 669.00p 675.00p 36615
14/08/2015 635.00p 720.00p 632.40p 696.25p 45604
13/08/2015 620.00p 635.00p 600.00p 626.25p 14279
12/08/2015 650.00p 645.00p 635.00p 635.00p 0
11/08/2015 650.00p 650.00p 645.00p 645.00p 0
10/08/2015 650.00p 650.00p 650.00p 650.00p 3
07/08/2015 660.00p 660.00p 650.00p 650.00p 410
06/08/2015 645.00p 660.00p 645.00p 645.00p 1130
05/08/2015 650.00p 650.00p 645.00p 645.00p 916
04/08/2015 650.00p 665.00p 665.00p 665.00p 0
03/08/2015 650.00p 665.00p 650.00p 665.00p 1036
31/07/2015 656.25p 665.00p 665.00p 665.00p 0
30/07/2015 656.25p 665.00p 656.25p 665.00p 47
29/07/2015 670.00p 675.00p 675.00p 675.00p 0
28/07/2015 670.00p 675.00p 670.00p 675.00p 4
27/07/2015 670.00p 675.00p 668.40p 675.00p 1043
24/07/2015 677.50p 677.50p 675.00p 675.00p 0
23/07/2015 677.50p 680.83p 677.50p 677.50p 18
22/07/2015 675.00p 675.00p 671.50p 675.00p 109
21/07/2015 667.50p 675.00p 667.50p 672.50p 6145
20/07/2015 671.50p 675.00p 671.50p 675.00p 21
17/07/2015 671.50p 677.50p 675.00p 675.00p 0
16/07/2015 671.50p 678.75p 671.50p 677.50p 308
15/07/2015 670.00p 670.00p 665.00p 665.00p 818
14/07/2015 670.00p 677.50p 665.00p 677.50p 378
13/07/2015 665.00p 665.00p 665.00p 665.00p 17
10/07/2015 680.00p 690.00p 680.00p 680.00p 10003
09/07/2015 687.75p 687.75p 677.50p 677.50p 376
08/07/2015 670.00p 689.10p 670.00p 680.00p 6665
07/07/2015 665.00p 674.63p 657.50p 657.50p 775
06/07/2015 676.00p 690.00p 665.00p 667.50p 705
03/07/2015 665.00p 690.00p 665.00p 690.00p 466
02/07/2015 665.00p 677.38p 665.00p 665.00p 242
01/07/2015 670.00p 670.00p 670.00p 670.00p 21
30/06/2015 670.00p 686.25p 670.00p 670.00p 23518
29/06/2015 685.00p 686.25p 680.00p 686.25p 910
26/06/2015 700.00p 700.00p 687.30p 695.00p 19727
25/06/2015 700.00p 705.00p 700.00p 700.00p 22271
24/06/2015 690.00p 710.00p 677.50p 705.00p 28805
23/06/2015 685.00p 700.00p 681.50p 692.50p 6245
22/06/2015 685.00p 690.00p 682.50p 682.50p 344
19/06/2015 695.00p 695.00p 670.00p 670.00p 3073
18/06/2015 700.00p 700.00p 670.00p 687.50p 176771
17/06/2015 687.50p 710.00p 680.00p 690.00p 32358
16/06/2015 680.00p 686.00p 670.00p 677.50p 12066
15/06/2015 697.50p 700.00p 672.80p 682.50p 8717
12/06/2015 700.00p 705.00p 677.50p 677.50p 66959
11/06/2015 680.00p 685.00p 680.00p 680.00p 8271
10/06/2015 680.00p 685.00p 670.00p 670.00p 36155
09/06/2015 675.00p 700.00p 663.60p 680.00p 35768
08/06/2015 670.00p 680.00p 665.50p 670.00p 5120
05/06/2015 640.00p 670.00p 640.00p 667.50p 6889
04/06/2015 667.50p 667.50p 643.85p 665.00p 660
03/06/2015 672.50p 675.00p 653.15p 662.50p 10902
02/06/2015 680.00p 680.00p 658.00p 675.00p 3173
01/06/2015 680.00p 680.00p 665.00p 668.75p 5979
29/05/2015 675.00p 675.00p 670.50p 672.50p 14
28/05/2015 670.00p 680.00p 665.00p 665.00p 1798
27/05/2015 670.00p 675.00p 660.00p 662.50p 305
26/05/2015 670.00p 680.00p 670.00p 675.00p 417
22/05/2015 670.00p 680.00p 670.00p 680.00p 93
21/05/2015 680.00p 680.00p 670.29p 675.00p 345
20/05/2015 680.00p 680.00p 675.00p 675.00p 89
19/05/2015 680.00p 680.00p 673.75p 673.75p 2
18/05/2015 670.00p 675.00p 670.00p 675.00p 301
15/05/2015 670.00p 670.00p 670.00p 670.00p 34
14/05/2015 675.00p 675.00p 665.00p 672.50p 1442
13/05/2015 670.00p 680.00p 665.00p 668.75p 2166
12/05/2015 680.00p 680.00p 667.50p 670.00p 4353
11/05/2015 680.00p 690.00p 677.50p 680.00p 1100
08/05/2015 695.00p 695.00p 675.00p 680.00p 6342
07/05/2015 695.00p 695.00p 685.00p 685.00p 662
06/05/2015 680.00p 697.50p 670.00p 695.00p 2467
05/05/2015 670.00p 690.00p 670.00p 675.00p 28271
01/05/2015 667.50p 670.00p 665.02p 670.00p 305
30/04/2015 667.50p 680.00p 660.00p 665.00p 5233
29/04/2015 680.00p 680.00p 671.67p 675.00p 164
28/04/2015 660.00p 680.00p 660.00p 660.00p 895
27/04/2015 660.00p 675.00p 660.00p 675.00p 236
24/04/2015 670.00p 685.00p 660.00p 665.00p 18152
23/04/2015 665.00p 665.00p 658.75p 660.00p 89
22/04/2015 665.00p 665.00p 655.00p 655.00p 1149
21/04/2015 670.00p 670.00p 635.00p 648.75p 25843
20/04/2015 650.00p 670.00p 645.03p 647.50p 926
17/04/2015 670.00p 670.00p 645.00p 647.50p 2060
16/04/2015 662.50p 665.00p 655.00p 655.00p 87
15/04/2015 645.00p 660.00p 645.00p 655.00p 11002
14/04/2015 657.50p 660.00p 640.00p 645.00p 2499
13/04/2015 655.00p 655.00p 630.00p 650.00p 2042
10/04/2015 660.00p 660.00p 650.00p 650.00p 2954
09/04/2015 657.50p 657.50p 645.00p 655.00p 147
08/04/2015 650.00p 650.00p 645.00p 645.00p 1139
07/04/2015 657.50p 660.00p 640.00p 650.00p 2119
02/04/2015 657.50p 657.50p 635.00p 645.00p 5372
01/04/2015 645.00p 645.00p 638.32p 638.75p 2380
31/03/2015 657.50p 657.50p 640.00p 645.00p 11414
30/03/2015 672.50p 675.00p 655.00p 660.00p 8618
27/03/2015 672.50p 672.50p 660.00p 667.50p 1497
26/03/2015 665.00p 665.00p 661.25p 662.50p 474
25/03/2015 672.50p 675.00p 660.00p 665.00p 1638
24/03/2015 672.50p 672.50p 655.00p 660.00p 2694
23/03/2015 665.00p 665.00p 658.85p 660.00p 158
20/03/2015 655.00p 665.00p 655.00p 657.50p 1137
19/03/2015 665.00p 665.26p 655.00p 660.00p 5326
18/03/2015 665.00p 670.00p 660.00p 662.50p 26370
17/03/2015 672.50p 672.50p 659.34p 665.00p 6462
16/03/2015 665.00p 677.50p 660.00p 670.00p 20551
13/03/2015 677.50p 680.00p 667.25p 680.00p 424
12/03/2015 670.00p 671.62p 667.62p 670.00p 645
11/03/2015 670.00p 670.00p 660.00p 666.25p 36727
10/03/2015 670.00p 670.00p 660.00p 660.00p 2549
09/03/2015 670.00p 670.00p 667.50p 667.50p 25
06/03/2015 670.00p 670.00p 665.00p 665.00p 662
05/03/2015 670.00p 670.00p 665.00p 670.00p 465
04/03/2015 685.00p 685.00p 660.00p 667.50p 26830
03/03/2015 692.50p 695.00p 692.50p 692.50p 1126
02/03/2015 700.00p 700.00p 692.50p 692.50p 973
27/02/2015 680.00p 700.00p 679.30p 700.00p 1295
26/02/2015 675.00p 675.00p 667.50p 672.50p 347
25/02/2015 675.00p 675.00p 675.00p 675.00p 156
24/02/2015 660.00p 672.50p 655.00p 657.50p 2292
23/02/2015 675.00p 675.00p 660.00p 660.00p 1436
20/02/2015 662.50p 675.00p 652.50p 675.00p 2716
19/02/2015 667.50p 667.50p 662.50p 662.50p 0
18/02/2015 650.00p 675.00p 637.50p 665.00p 14940
17/02/2015 647.50p 647.50p 635.00p 645.00p 7361
16/02/2015 642.50p 647.50p 635.00p 640.00p 5361
13/02/2015 640.00p 640.00p 635.00p 635.00p 689
12/02/2015 637.50p 642.50p 635.00p 637.50p 3539
11/02/2015 642.50p 642.50p 635.90p 637.50p 355
10/02/2015 640.00p 642.50p 631.10p 637.50p 1481
09/02/2015 630.00p 640.00p 630.00p 640.00p 7075
06/02/2015 640.00p 640.00p 630.00p 636.25p 62263
05/02/2015 630.00p 642.50p 630.00p 636.25p 123498
04/02/2015 630.00p 632.50p 630.00p 630.00p 1270
03/02/2015 632.50p 635.00p 630.00p 630.00p 30122
02/02/2015 635.00p 640.00p 632.50p 632.50p 28213
30/01/2015 635.00p 640.00p 632.50p 635.00p 9212
29/01/2015 640.00p 640.00p 628.30p 640.00p 870

*Close Price adjusted for both dividends and splits