Sportech (SPO) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
13/09/2012 605.00p 615.00p 600.00p 615.00p 2417
12/09/2012 600.00p 605.00p 596.00p 605.00p 47680
11/09/2012 610.00p 610.00p 606.00p 607.50p 736
10/09/2012 609.00p 610.00p 599.60p 610.00p 1297
07/09/2012 605.00p 610.00p 602.50p 606.25p 15974
06/09/2012 600.00p 605.50p 590.00p 605.00p 13230
05/09/2012 600.00p 600.00p 592.50p 597.50p 2446
04/09/2012 600.00p 605.00p 591.00p 602.50p 2693
03/09/2012 590.00p 595.00p 585.00p 595.00p 12324
31/08/2012 575.00p 600.00p 575.00p 600.00p 1398
30/08/2012 590.00p 590.00p 570.00p 580.00p 18188
29/08/2012 595.00p 596.00p 590.00p 593.75p 1141
28/08/2012 595.00p 600.00p 595.00p 600.00p 67
24/08/2012 590.00p 595.00p 590.00p 595.00p 3500
23/08/2012 590.00p 602.50p 582.50p 600.00p 11893
22/08/2012 602.50p 607.50p 593.36p 603.75p 393
21/08/2012 610.00p 610.00p 601.00p 601.25p 891
20/08/2012 600.00p 605.00p 596.30p 605.00p 3915
17/08/2012 602.50p 608.00p 595.00p 597.50p 4998
16/08/2012 607.50p 607.50p 595.00p 602.50p 6479
15/08/2012 600.00p 608.50p 600.00p 602.50p 2625
14/08/2012 605.00p 610.00p 605.00p 605.00p 3198
13/08/2012 610.00p 610.00p 596.00p 602.50p 1784
10/08/2012 606.00p 607.50p 606.00p 607.50p 54
09/08/2012 602.50p 610.00p 600.00p 610.00p 2402
08/08/2012 610.00p 610.00p 602.40p 602.50p 2524
07/08/2012 605.00p 607.50p 600.00p 602.50p 2738
06/08/2012 610.00p 610.00p 602.50p 602.50p 132
03/08/2012 605.00p 605.00p 600.84p 605.00p 713
02/08/2012 600.00p 605.00p 600.00p 600.00p 2082
01/08/2012 610.00p 610.00p 602.50p 602.50p 3422
31/07/2012 610.00p 612.00p 602.50p 602.50p 11999
30/07/2012 602.50p 608.00p 600.00p 600.00p 1172
27/07/2012 590.00p 615.00p 590.00p 600.00p 14263
26/07/2012 570.00p 590.00p 570.00p 590.00p 4336
25/07/2012 567.50p 567.50p 565.00p 565.00p 15
24/07/2012 560.00p 567.50p 560.00p 567.50p 69
23/07/2012 560.00p 567.33p 557.50p 560.00p 480
20/07/2012 550.00p 565.50p 550.00p 560.00p 2037
19/07/2012 560.00p 567.50p 560.00p 562.50p 32681
18/07/2012 565.00p 565.00p 560.00p 560.00p 971
17/07/2012 562.50p 565.00p 555.00p 560.00p 4541
16/07/2012 562.50p 562.50p 560.00p 560.00p 1576
13/07/2012 565.00p 570.00p 560.00p 560.00p 4457
12/07/2012 564.25p 564.25p 560.00p 560.00p 101
11/07/2012 570.00p 570.00p 560.00p 560.00p 1404
10/07/2012 560.00p 570.00p 560.00p 560.00p 399
09/07/2012 570.00p 570.00p 560.00p 560.00p 1012
06/07/2012 560.00p 560.00p 560.00p 560.00p 64
05/07/2012 570.00p 570.00p 565.00p 565.00p 467
04/07/2012 575.00p 575.00p 562.50p 562.50p 1637
03/07/2012 565.00p 565.00p 565.00p 565.00p 435
02/07/2012 570.00p 570.00p 567.50p 567.50p 31161
29/06/2012 565.00p 575.00p 565.00p 572.50p 1229
28/06/2012 572.50p 575.00p 568.30p 575.00p 48479
27/06/2012 573.76p 573.76p 572.50p 572.50p 315
26/06/2012 572.50p 576.25p 572.50p 576.25p 17242
25/06/2012 580.00p 580.00p 572.50p 580.00p 6300
22/06/2012 580.00p 580.00p 577.50p 577.50p 4369
21/06/2012 570.00p 585.00p 570.00p 580.00p 19746
20/06/2012 590.00p 590.00p 585.50p 590.00p 69258
19/06/2012 585.00p 590.00p 582.50p 590.00p 25431
18/06/2012 585.00p 590.00p 579.60p 587.50p 10960
15/06/2012 610.00p 610.00p 580.00p 587.50p 207500
14/06/2012 615.00p 615.00p 595.00p 600.00p 38837
13/06/2012 615.00p 620.60p 607.50p 610.00p 34362
12/06/2012 590.00p 610.00p 590.00p 610.00p 22473
11/06/2012 560.00p 587.50p 560.00p 587.50p 20213
08/06/2012 565.00p 565.00p 562.50p 562.50p 22919
07/06/2012 557.50p 562.50p 557.50p 560.00p 15775
06/06/2012 555.00p 560.00p 540.00p 556.25p 28030
01/06/2012 557.50p 557.50p 553.00p 557.50p 14642
31/05/2012 555.00p 557.50p 553.00p 557.50p 4108
30/05/2012 550.00p 557.50p 550.00p 553.75p 10389
29/05/2012 560.00p 560.00p 555.00p 555.00p 5664
28/05/2012 555.00p 558.20p 555.00p 557.50p 2286
25/05/2012 557.50p 560.00p 556.00p 557.50p 10468
24/05/2012 545.00p 566.40p 528.58p 555.00p 15367
23/05/2012 520.00p 545.00p 503.36p 540.00p 11987
22/05/2012 510.00p 520.00p 504.21p 520.00p 2443
21/05/2012 490.00p 508.71p 480.00p 503.75p 39448
18/05/2012 480.00p 500.00p 480.00p 495.00p 42897
17/05/2012 490.00p 490.00p 477.12p 480.00p 833590
16/05/2012 480.00p 485.00p 477.55p 485.00p 7052
15/05/2012 500.00p 500.00p 470.60p 487.50p 33700
14/05/2012 500.00p 505.11p 495.75p 498.75p 1354
11/05/2012 510.00p 510.00p 491.90p 500.00p 51815
10/05/2012 520.00p 525.00p 504.50p 510.00p 24893
09/05/2012 515.00p 515.25p 500.00p 510.00p 8374
08/05/2012 510.00p 523.50p 510.00p 515.00p 22088
04/05/2012 510.00p 520.00p 500.25p 517.50p 5007
03/05/2012 500.25p 509.00p 500.25p 505.00p 1326
02/05/2012 500.00p 502.50p 500.00p 502.50p 8532
01/05/2012 505.00p 507.50p 501.10p 507.50p 22739
30/04/2012 510.00p 510.00p 500.00p 505.00p 1027
27/04/2012 488.60p 505.00p 488.60p 505.00p 0
26/04/2012 488.60p 502.50p 488.60p 502.50p 23
25/04/2012 500.00p 502.50p 492.50p 502.50p 15103
24/04/2012 485.00p 497.50p 485.00p 492.50p 5311
23/04/2012 490.00p 492.50p 480.40p 492.50p 9444
20/04/2012 495.00p 500.00p 495.00p 500.00p 1400
19/04/2012 500.00p 503.13p 495.00p 498.75p 6494
18/04/2012 512.50p 512.50p 495.00p 500.00p 10538
17/04/2012 520.00p 525.00p 511.00p 516.25p 0
16/04/2012 520.00p 525.00p 511.00p 515.00p 3035
13/04/2012 517.50p 517.50p 515.00p 515.00p 5514
12/04/2012 510.00p 513.75p 501.00p 513.75p 859
11/04/2012 495.00p 503.75p 490.00p 503.75p 688
10/04/2012 500.00p 510.00p 495.00p 495.00p 5066
05/04/2012 508.00p 508.00p 495.00p 502.50p 4004
04/04/2012 500.00p 500.00p 495.00p 500.00p 2950
03/04/2012 513.13p 513.13p 501.15p 508.75p 2835
02/04/2012 501.00p 507.50p 500.50p 505.00p 1037
30/03/2012 500.00p 506.25p 498.08p 506.25p 6835
29/03/2012 495.00p 498.75p 490.00p 498.75p 5064
28/03/2012 502.50p 502.50p 495.00p 497.50p 22683
27/03/2012 510.00p 510.00p 501.00p 503.75p 52451
26/03/2012 505.00p 519.76p 503.75p 512.50p 19376
23/03/2012 505.50p 518.50p 505.50p 507.50p 13221
22/03/2012 510.00p 516.25p 502.50p 505.00p 10952
21/03/2012 507.50p 514.00p 507.50p 512.50p 4192
20/03/2012 510.00p 516.50p 505.00p 508.75p 0
19/03/2012 510.00p 516.50p 505.00p 511.25p 4737
16/03/2012 510.00p 513.60p 508.00p 510.00p 4039
15/03/2012 510.00p 515.00p 509.10p 510.00p 10392
14/03/2012 510.00p 516.10p 509.40p 512.50p 3282
13/03/2012 510.00p 516.90p 501.20p 507.50p 6227
12/03/2012 520.00p 520.00p 498.70p 507.50p 14517
09/03/2012 520.00p 530.00p 509.99p 517.50p 57445
08/03/2012 500.00p 517.52p 499.00p 512.50p 166182
07/03/2012 475.00p 499.00p 475.00p 492.50p 5097
06/03/2012 480.00p 491.50p 475.85p 477.50p 1256
05/03/2012 490.00p 490.00p 480.50p 490.00p 3370
02/03/2012 489.00p 489.00p 485.00p 485.00p 200
01/03/2012 481.50p 485.00p 481.08p 485.00p 534
29/02/2012 482.00p 485.00p 481.50p 485.00p 228
28/02/2012 480.00p 485.00p 478.20p 485.00p 15009
27/02/2012 485.00p 485.00p 477.50p 477.50p 2050
24/02/2012 495.00p 495.00p 487.50p 490.00p 2788
23/02/2012 495.00p 495.00p 488.00p 492.50p 2675
22/02/2012 495.00p 497.50p 495.00p 497.50p 3546
21/02/2012 496.13p 498.75p 496.00p 498.75p 700
20/02/2012 496.00p 502.00p 496.00p 498.75p 2059
17/02/2012 500.00p 505.70p 497.50p 497.50p 30686
16/02/2012 492.00p 496.25p 487.50p 496.25p 9022
15/02/2012 492.50p 493.77p 490.00p 493.75p 2575
14/02/2012 499.66p 499.66p 496.25p 496.25p 2124
13/02/2012 495.00p 499.50p 495.00p 496.25p 52202
10/02/2012 493.62p 499.50p 493.60p 495.00p 812
09/02/2012 495.00p 497.50p 495.00p 495.00p 2100
08/02/2012 494.50p 494.50p 485.50p 490.00p 982
07/02/2012 494.50p 494.50p 490.00p 490.00p 680
06/02/2012 495.00p 495.00p 481.36p 490.00p 4846
03/02/2012 470.00p 485.00p 460.00p 482.50p 31207
02/02/2012 477.50p 478.00p 465.00p 477.50p 1240
01/02/2012 477.50p 478.75p 476.25p 478.75p 0
31/01/2012 477.50p 478.75p 476.25p 476.25p 13392
30/01/2012 465.00p 481.88p 465.00p 478.75p 255032
27/01/2012 450.00p 460.00p 450.00p 457.50p 22887
26/01/2012 457.50p 457.50p 451.38p 455.00p 925
25/01/2012 451.13p 455.00p 450.00p 455.00p 12464
24/01/2012 452.50p 457.50p 441.05p 453.75p 5073
23/01/2012 449.20p 455.00p 449.20p 455.00p 0
20/01/2012 449.20p 453.75p 449.20p 453.75p 65
19/01/2012 449.00p 452.50p 448.10p 452.50p 784
18/01/2012 446.54p 449.83p 446.54p 448.75p 2426
17/01/2012 460.00p 460.00p 450.00p 450.00p 23895
16/01/2012 450.00p 457.75p 450.00p 450.00p 4598
13/01/2012 445.00p 457.00p 445.00p 451.25p 25184
12/01/2012 435.00p 442.50p 430.50p 442.50p 2153
11/01/2012 425.00p 435.00p 422.50p 432.50p 63116
10/01/2012 430.00p 430.83p 420.00p 427.50p 3992
09/01/2012 430.50p 432.50p 430.50p 432.50p 1188
06/01/2012 430.00p 434.50p 427.50p 432.50p 683
05/01/2012 432.50p 432.50p 430.00p 432.50p 11517
04/01/2012 427.50p 440.50p 427.50p 435.00p 16050
03/01/2012 437.50p 437.50p 430.00p 436.25p 2456
30/12/2011 430.00p 445.00p 425.00p 435.00p 16285
29/12/2011 425.00p 430.00p 420.50p 423.75p 10684
28/12/2011 410.00p 425.00p 392.40p 425.00p 6598
23/12/2011 395.00p 400.00p 395.00p 400.00p 208
22/12/2011 402.89p 402.89p 400.00p 400.00p 2
21/12/2011 397.50p 400.00p 397.50p 400.00p 0
20/12/2011 397.50p 400.00p 397.50p 400.00p 1410
19/12/2011 391.93p 400.00p 391.93p 400.00p 5832
16/12/2011 405.00p 405.00p 399.50p 402.50p 17838
15/12/2011 402.60p 402.60p 400.00p 400.00p 4195
14/12/2011 400.00p 400.00p 395.00p 395.00p 1587
13/12/2011 397.50p 403.40p 396.50p 401.25p 4190
12/12/2011 400.00p 400.00p 391.40p 397.50p 6777
09/12/2011 402.50p 402.50p 401.25p 401.25p 10200
08/12/2011 393.00p 406.25p 393.00p 406.25p 2050
07/12/2011 405.00p 407.50p 405.00p 407.50p 33
06/12/2011 407.50p 409.00p 405.00p 406.25p 3254
05/12/2011 400.00p 407.50p 400.00p 407.50p 8579
02/12/2011 395.00p 400.00p 395.00p 398.75p 30395
01/12/2011 395.00p 397.50p 395.00p 397.50p 1502
30/11/2011 397.50p 398.75p 397.50p 398.75p 0
29/11/2011 397.50p 397.50p 397.50p 397.50p 10000
28/11/2011 396.25p 397.50p 396.25p 397.50p 11000

*Close Price adjusted for both dividends and splits