Sportech (SPO) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
11/04/2014 900.00p 900.00p 889.25p 892.50p 5840
10/04/2014 890.00p 904.00p 885.00p 890.00p 4866
09/04/2014 900.00p 900.00p 885.00p 885.00p 14180
08/04/2014 890.00p 895.50p 885.00p 887.50p 4125
07/04/2014 890.00p 900.00p 885.00p 885.00p 11585
04/04/2014 890.00p 900.00p 884.07p 890.00p 9301
03/04/2014 890.00p 897.00p 885.00p 885.00p 69942
02/04/2014 900.00p 900.00p 890.00p 892.50p 1577
01/04/2014 885.00p 902.50p 880.00p 902.50p 6995
31/03/2014 875.00p 896.25p 867.50p 880.00p 29031
28/03/2014 870.00p 870.00p 867.50p 867.50p 2534
27/03/2014 872.50p 873.50p 867.50p 870.00p 3566
26/03/2014 872.50p 877.60p 865.00p 870.00p 4417
25/03/2014 872.50p 875.10p 870.00p 875.00p 4949
24/03/2014 870.00p 877.50p 854.30p 877.50p 3638
21/03/2014 877.50p 877.50p 867.50p 875.00p 67321
20/03/2014 880.00p 880.00p 867.50p 875.00p 22279
19/03/2014 880.00p 880.00p 875.00p 880.00p 6754
18/03/2014 880.00p 886.80p 870.00p 875.00p 5425
17/03/2014 875.00p 890.00p 870.00p 880.00p 3101
14/03/2014 880.00p 892.50p 830.00p 877.50p 438562
13/03/2014 887.50p 900.00p 887.50p 890.00p 2947
12/03/2014 890.00p 897.50p 880.00p 885.00p 12149
11/03/2014 885.00p 900.00p 877.50p 897.50p 6203
10/03/2014 887.50p 887.50p 880.00p 880.00p 1527
07/03/2014 887.50p 890.00p 882.50p 883.75p 2128
06/03/2014 890.00p 899.00p 885.00p 890.00p 5643
05/03/2014 890.00p 890.00p 876.70p 885.00p 14551
04/03/2014 897.50p 900.00p 895.00p 900.00p 9398
03/03/2014 900.00p 900.00p 895.00p 895.00p 5755
28/02/2014 897.50p 900.00p 890.00p 892.50p 560370
27/02/2014 900.00p 900.00p 898.12p 900.00p 717
26/02/2014 902.50p 905.00p 895.00p 897.50p 7907
25/02/2014 902.50p 907.50p 902.50p 905.00p 2922
24/02/2014 905.00p 910.00p 890.30p 907.50p 24454
21/02/2014 905.00p 907.50p 900.00p 905.00p 16647
20/02/2014 907.50p 907.50p 902.50p 907.50p 9749
19/02/2014 907.50p 910.00p 907.50p 907.50p 6653
18/02/2014 912.50p 912.50p 907.50p 908.75p 13143
17/02/2014 915.00p 915.00p 910.00p 912.50p 1201
14/02/2014 910.00p 915.00p 910.00p 915.00p 2996
13/02/2014 912.50p 915.00p 910.00p 910.00p 3506
12/02/2014 912.50p 918.12p 912.50p 912.50p 1615
11/02/2014 915.00p 915.20p 912.50p 915.00p 10648
10/02/2014 912.50p 920.00p 912.50p 915.00p 7715
07/02/2014 917.50p 917.50p 912.50p 915.00p 9866
06/02/2014 912.50p 917.50p 912.50p 915.00p 12158
05/02/2014 912.50p 915.00p 912.50p 915.00p 2765
04/02/2014 910.00p 920.00p 910.00p 912.50p 32445
03/02/2014 920.00p 923.75p 915.00p 920.00p 11826
31/01/2014 917.50p 920.00p 915.00p 915.00p 11395
30/01/2014 920.00p 920.00p 905.00p 920.00p 24560
29/01/2014 922.50p 940.00p 900.00p 905.00p 10934
28/01/2014 917.50p 940.63p 915.00p 915.00p 24337
27/01/2014 880.00p 917.50p 866.90p 917.50p 14165
24/01/2014 867.50p 876.00p 865.00p 865.00p 10995
23/01/2014 865.00p 879.20p 861.90p 865.00p 5952
22/01/2014 870.00p 877.50p 865.00p 865.00p 319843
21/01/2014 875.00p 875.00p 866.32p 870.00p 14040
20/01/2014 880.00p 880.70p 862.50p 870.00p 6004
17/01/2014 875.00p 880.00p 870.00p 870.00p 12867
16/01/2014 887.50p 887.50p 874.00p 877.50p 2126
15/01/2014 872.50p 879.50p 870.00p 877.50p 14367
14/01/2014 887.50p 887.50p 870.00p 870.00p 9139
13/01/2014 880.00p 886.50p 870.70p 873.75p 4842
10/01/2014 850.00p 880.00p 850.00p 870.00p 18127
09/01/2014 840.00p 850.00p 825.00p 850.00p 8781
08/01/2014 830.00p 839.63p 825.00p 825.00p 118667
07/01/2014 830.00p 832.50p 825.00p 827.50p 23160
06/01/2014 847.50p 849.00p 825.00p 825.00p 72085
03/01/2014 837.50p 845.00p 821.50p 830.00p 123305
02/01/2014 825.00p 839.94p 815.00p 825.00p 10102
31/12/2013 815.00p 830.00p 800.00p 815.00p 3619
30/12/2013 825.00p 840.00p 800.00p 800.00p 6380
27/12/2013 835.00p 837.50p 825.00p 825.00p 1026
24/12/2013 825.00p 830.35p 820.00p 820.00p 1279
23/12/2013 830.00p 832.50p 820.00p 820.00p 2112
20/12/2013 837.50p 840.00p 820.00p 820.00p 2405
19/12/2013 840.00p 845.00p 835.00p 840.00p 2531
18/12/2013 847.50p 847.50p 835.00p 842.50p 1429
17/12/2013 847.50p 850.00p 835.00p 835.00p 13353
16/12/2013 840.00p 852.50p 840.00p 840.00p 3358
13/12/2013 855.00p 855.00p 844.00p 852.50p 31381
12/12/2013 855.00p 855.00p 836.17p 840.00p 33774
11/12/2013 840.00p 849.95p 840.00p 840.00p 806
10/12/2013 830.00p 845.00p 825.00p 835.00p 81670
09/12/2013 842.50p 854.27p 825.00p 825.00p 6274
06/12/2013 847.50p 849.17p 830.00p 830.00p 14243
05/12/2013 850.00p 867.50p 840.00p 840.00p 2268
04/12/2013 860.00p 860.00p 840.00p 850.00p 32954
03/12/2013 860.00p 860.00p 850.00p 850.00p 202088
02/12/2013 870.00p 870.00p 850.00p 860.00p 1208
29/11/2013 870.00p 870.00p 855.00p 870.00p 1317
28/11/2013 853.67p 860.00p 853.67p 860.00p 311
27/11/2013 870.00p 870.00p 860.00p 860.00p 0
26/11/2013 870.00p 870.00p 861.25p 861.25p 1980
25/11/2013 853.67p 867.50p 853.67p 860.00p 294
22/11/2013 867.50p 867.50p 845.00p 867.50p 718
21/11/2013 855.00p 855.00p 845.00p 845.00p 811
20/11/2013 850.00p 850.00p 845.00p 845.00p 465
19/11/2013 845.00p 855.65p 845.00p 853.75p 94
18/11/2013 850.00p 862.43p 845.00p 855.00p 5120
15/11/2013 850.00p 865.00p 850.00p 858.75p 305
14/11/2013 861.70p 870.00p 850.62p 870.00p 1219
13/11/2013 860.00p 868.75p 850.00p 860.00p 1944
12/11/2013 890.00p 890.00p 855.00p 865.00p 24203
11/11/2013 870.00p 877.50p 860.00p 875.00p 1769
08/11/2013 880.00p 880.00p 872.50p 875.00p 2086
07/11/2013 875.00p 877.50p 874.25p 877.50p 6336
06/11/2013 870.00p 880.00p 870.00p 877.50p 41839
05/11/2013 877.50p 880.00p 871.88p 875.00p 4504
04/11/2013 870.00p 880.00p 870.00p 880.00p 744
01/11/2013 880.93p 883.10p 870.00p 882.50p 826
31/10/2013 880.00p 884.38p 870.00p 870.00p 49980
30/10/2013 880.00p 895.00p 873.00p 895.00p 4054
29/10/2013 870.00p 880.50p 869.00p 875.00p 62305
28/10/2013 880.00p 880.00p 857.50p 875.00p 102589
25/10/2013 887.50p 891.88p 875.00p 880.00p 14050
24/10/2013 880.00p 900.00p 875.00p 875.00p 1135
23/10/2013 897.50p 903.44p 885.00p 900.00p 104761
22/10/2013 860.00p 902.50p 857.50p 902.50p 25708
21/10/2013 860.00p 860.00p 845.00p 857.50p 36545
18/10/2013 850.00p 864.80p 847.00p 860.00p 10564
17/10/2013 830.00p 850.00p 800.00p 850.00p 338026
16/10/2013 850.00p 850.00p 840.00p 840.00p 1976
15/10/2013 850.00p 850.00p 842.50p 842.50p 1800
14/10/2013 850.00p 850.00p 842.50p 842.50p 2141
11/10/2013 847.50p 850.00p 837.50p 842.50p 7590
10/10/2013 840.00p 850.00p 837.50p 837.50p 18835
09/10/2013 840.00p 850.00p 830.00p 830.00p 789
08/10/2013 847.50p 850.00p 845.00p 845.00p 802
07/10/2013 850.00p 870.00p 840.56p 845.00p 16478
04/10/2013 845.00p 850.00p 835.00p 850.00p 41401
03/10/2013 850.00p 850.00p 845.00p 847.50p 33450
02/10/2013 850.00p 867.50p 840.00p 850.00p 7229
01/10/2013 845.00p 850.00p 840.00p 850.00p 67462
30/09/2013 845.00p 845.00p 835.00p 835.00p 1460
27/09/2013 830.00p 845.00p 830.00p 832.50p 1159
26/09/2013 840.00p 840.00p 840.00p 840.00p 12
25/09/2013 840.00p 840.00p 840.00p 840.00p 12
24/09/2013 850.00p 850.00p 836.57p 850.00p 3924
23/09/2013 847.50p 847.50p 840.00p 840.00p 739
20/09/2013 835.00p 850.00p 835.00p 850.00p 3203
19/09/2013 847.50p 847.50p 830.00p 837.50p 3828
18/09/2013 850.00p 850.00p 830.00p 830.00p 547
17/09/2013 835.00p 850.00p 835.00p 842.50p 752
16/09/2013 850.00p 850.00p 830.00p 850.00p 17224
13/09/2013 845.00p 850.00p 830.00p 830.00p 5475
12/09/2013 845.00p 855.50p 840.00p 840.00p 3071
11/09/2013 855.50p 857.50p 852.50p 852.50p 181
10/09/2013 850.00p 857.50p 845.00p 857.50p 2940
09/09/2013 850.75p 855.25p 850.00p 850.00p 679
06/09/2013 855.00p 857.50p 851.12p 853.75p 2012
05/09/2013 852.50p 855.50p 845.00p 852.50p 2197
04/09/2013 855.00p 860.00p 842.73p 851.25p 1528
03/09/2013 862.50p 862.50p 850.50p 860.00p 523206
02/09/2013 865.00p 865.00p 850.00p 857.50p 1618
30/08/2013 865.00p 865.00p 857.50p 857.50p 92
29/08/2013 855.00p 865.00p 855.00p 857.50p 778
28/08/2013 855.00p 874.37p 855.00p 856.25p 262
27/08/2013 857.50p 863.75p 855.00p 860.00p 12763
23/08/2013 862.50p 865.50p 855.00p 855.00p 15171
22/08/2013 890.00p 893.12p 860.00p 860.00p 11698
21/08/2013 910.00p 920.50p 880.00p 890.00p 32546
20/08/2013 900.00p 900.00p 880.00p 880.00p 2713
19/08/2013 900.00p 900.00p 870.00p 870.00p 4552
16/08/2013 880.00p 880.00p 880.00p 880.00p 2630
15/08/2013 897.00p 900.00p 880.00p 880.00p 126
14/08/2013 885.50p 900.00p 885.50p 900.00p 159
13/08/2013 900.00p 900.00p 897.50p 900.00p 187
12/08/2013 902.50p 902.50p 882.50p 897.50p 2747
09/08/2013 880.00p 900.00p 880.00p 900.00p 4218
08/08/2013 886.00p 895.00p 872.14p 895.00p 3793
07/08/2013 890.00p 900.00p 877.75p 890.00p 2870
06/08/2013 900.00p 900.00p 892.50p 900.00p 26601
05/08/2013 880.00p 888.40p 880.00p 882.50p 2788
02/08/2013 887.50p 900.00p 885.00p 900.00p 2304
01/08/2013 880.00p 887.50p 880.00p 887.50p 3311
31/07/2013 890.00p 900.00p 887.50p 887.50p 58152
30/07/2013 883.00p 890.00p 883.00p 890.00p 132
29/07/2013 890.00p 900.00p 877.28p 880.00p 29740
26/07/2013 900.00p 900.00p 900.00p 900.00p 190
25/07/2013 890.00p 892.50p 890.00p 890.00p 280
24/07/2013 860.00p 912.50p 847.50p 890.00p 29264
23/07/2013 838.75p 852.50p 838.75p 847.50p 3197
22/07/2013 850.00p 856.50p 845.00p 856.25p 14996
19/07/2013 850.00p 853.25p 845.00p 845.00p 27567
18/07/2013 845.00p 850.00p 845.00p 850.00p 3019
17/07/2013 840.00p 847.50p 840.00p 845.00p 11409
16/07/2013 835.00p 840.98p 830.00p 835.00p 8943
15/07/2013 830.00p 836.25p 820.00p 836.25p 100791
12/07/2013 822.50p 822.50p 815.00p 815.00p 405056
11/07/2013 820.00p 830.00p 810.00p 820.00p 6977
10/07/2013 825.00p 834.63p 820.00p 830.00p 2681
09/07/2013 830.00p 840.00p 820.00p 830.00p 13521
08/07/2013 810.00p 836.50p 800.00p 830.00p 15348
05/07/2013 800.00p 817.50p 800.00p 800.00p 56339
04/07/2013 805.00p 807.50p 800.00p 807.50p 31524
03/07/2013 805.00p 805.00p 805.00p 805.00p 222
02/07/2013 792.50p 812.50p 790.00p 812.50p 13699

*Close Price adjusted for both dividends and splits