Sportech (SPO) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
25/11/2011 392.75p 392.75p 390.60p 391.25p 2623
24/11/2011 390.00p 393.75p 390.00p 393.75p 2000
23/11/2011 385.63p 390.00p 385.63p 390.00p 5130
22/11/2011 395.00p 396.50p 380.00p 385.00p 11003
21/11/2011 400.00p 406.30p 395.60p 400.00p 10004
18/11/2011 400.70p 406.25p 400.70p 406.25p 375
17/11/2011 405.00p 405.60p 397.50p 402.50p 3249
16/11/2011 407.50p 408.50p 405.70p 406.25p 5158
15/11/2011 410.00p 410.00p 402.50p 402.50p 629
14/11/2011 408.50p 408.75p 408.50p 408.75p 401
11/11/2011 405.00p 410.00p 402.50p 408.75p 58592
10/11/2011 405.00p 412.00p 403.70p 403.75p 11645
09/11/2011 420.00p 420.00p 410.00p 411.25p 14116
08/11/2011 410.00p 415.00p 407.90p 412.50p 6778
07/11/2011 402.50p 406.25p 400.00p 406.25p 6980
04/11/2011 405.00p 408.70p 401.25p 401.25p 6005
03/11/2011 400.00p 406.25p 391.20p 406.25p 6252
02/11/2011 395.00p 397.50p 390.50p 396.25p 7380
01/11/2011 400.00p 400.00p 395.00p 395.00p 2973
31/10/2011 402.50p 405.00p 400.00p 403.75p 21757
28/10/2011 405.25p 407.50p 405.25p 407.50p 1000
27/10/2011 405.00p 411.25p 402.50p 411.25p 5554
26/10/2011 402.50p 402.50p 402.50p 402.50p 1000
25/10/2011 402.50p 403.75p 397.50p 403.75p 38218
24/10/2011 402.50p 402.50p 402.50p 402.50p 11200
21/10/2011 402.50p 402.50p 400.00p 402.50p 42920
20/10/2011 395.00p 407.50p 389.90p 403.75p 5689
19/10/2011 405.00p 405.00p 400.00p 402.50p 6521
18/10/2011 410.00p 410.00p 400.00p 400.00p 9850
17/10/2011 410.00p 415.00p 410.00p 411.25p 7000
14/10/2011 407.50p 407.50p 406.25p 406.25p 6500
13/10/2011 400.50p 405.00p 400.50p 405.00p 120
12/10/2011 400.00p 410.00p 395.00p 402.50p 5664
11/10/2011 395.00p 395.00p 390.00p 393.75p 5996
10/10/2011 400.00p 401.25p 399.27p 401.25p 4307
07/10/2011 395.00p 397.50p 395.00p 397.50p 2590
06/10/2011 385.00p 386.25p 385.00p 386.25p 300
05/10/2011 390.00p 390.00p 380.00p 386.25p 1500
04/10/2011 415.00p 415.00p 385.00p 385.00p 8849
03/10/2011 415.00p 421.25p 415.00p 421.25p 500
30/09/2011 420.00p 420.00p 405.00p 405.00p 1243
29/09/2011 425.00p 425.00p 420.00p 425.00p 0
28/09/2011 425.00p 425.00p 420.00p 425.00p 4502
27/09/2011 415.00p 422.50p 415.00p 422.50p 1350
26/09/2011 410.00p 410.00p 400.00p 400.00p 1812
23/09/2011 415.00p 415.50p 400.00p 400.00p 5781
22/09/2011 420.00p 423.35p 410.00p 420.00p 4684
21/09/2011 427.50p 427.50p 420.00p 422.50p 5200
20/09/2011 417.50p 430.00p 417.50p 428.75p 7833
19/09/2011 417.50p 417.50p 417.50p 417.50p 4000
16/09/2011 410.00p 420.00p 410.00p 420.00p 13297
15/09/2011 407.50p 407.50p 405.00p 407.50p 1776
14/09/2011 407.50p 407.50p 402.50p 406.25p 1537
13/09/2011 410.00p 410.00p 407.50p 408.75p 690
12/09/2011 407.50p 410.00p 405.00p 408.75p 650
09/09/2011 405.00p 410.00p 405.00p 407.50p 106562
08/09/2011 392.50p 405.00p 392.50p 402.50p 151176
07/09/2011 396.40p 396.40p 393.75p 393.75p 79
06/09/2011 383.50p 393.75p 383.50p 393.75p 660
05/09/2011 397.00p 397.00p 393.75p 393.75p 126
02/09/2011 392.50p 396.00p 387.50p 387.50p 38621
01/09/2011 395.00p 397.50p 395.00p 396.25p 4653
31/08/2011 385.00p 392.50p 385.00p 392.50p 109
30/08/2011 395.00p 395.00p 385.00p 392.50p 5589
26/08/2011 403.00p 403.00p 395.00p 395.00p 1081
25/08/2011 395.00p 400.00p 392.50p 396.25p 2867
24/08/2011 390.00p 395.00p 390.00p 395.00p 850
23/08/2011 385.00p 385.00p 377.50p 377.50p 2773
22/08/2011 380.00p 383.80p 377.50p 377.50p 133
19/08/2011 380.00p 380.00p 375.00p 377.50p 1483
18/08/2011 382.50p 382.50p 377.50p 377.50p 1398
17/08/2011 380.00p 385.00p 373.20p 382.50p 0
16/08/2011 380.00p 385.00p 373.20p 382.50p 0
15/08/2011 380.00p 385.00p 373.20p 382.50p 1883
12/08/2011 380.00p 380.00p 370.00p 376.25p 152
11/08/2011 0.00p 375.00p 373.75p 375.00p 0
10/08/2011 370.00p 373.75p 365.00p 373.75p 0
09/08/2011 370.00p 371.25p 365.00p 371.25p 1810
08/08/2011 380.00p 380.00p 370.00p 380.00p 1548
05/08/2011 380.00p 380.00p 372.80p 377.50p 1554
04/08/2011 390.00p 396.20p 385.00p 385.00p 2144
03/08/2011 407.50p 407.50p 392.50p 392.50p 0
02/08/2011 407.50p 407.50p 395.00p 395.00p 8787
01/08/2011 410.00p 411.25p 410.00p 411.25p 300
29/07/2011 402.50p 407.50p 402.50p 407.50p 1000
28/07/2011 410.00p 410.00p 400.00p 401.25p 7720
27/07/2011 415.00p 415.00p 412.50p 412.50p 5300
26/07/2011 410.00p 410.00p 410.00p 410.00p 450
25/07/2011 412.50p 412.50p 402.50p 412.50p 3180
22/07/2011 412.50p 416.00p 410.00p 412.50p 206894
21/07/2011 407.50p 415.00p 405.00p 413.75p 14419
20/07/2011 390.00p 405.00p 390.00p 401.25p 160294
19/07/2011 385.00p 392.50p 382.50p 392.50p 104740
18/07/2011 385.00p 385.00p 381.83p 383.75p 77900
15/07/2011 385.00p 392.50p 382.50p 388.75p 94241
14/07/2011 387.50p 392.50p 385.19p 390.00p 6316
13/07/2011 382.50p 387.50p 382.50p 387.50p 10209
12/07/2011 380.00p 385.00p 380.00p 382.50p 900
11/07/2011 382.50p 385.19p 380.10p 382.50p 1854
08/07/2011 390.00p 390.10p 387.50p 387.50p 1230
07/07/2011 385.00p 391.25p 380.00p 391.25p 21642
06/07/2011 385.00p 386.50p 385.00p 385.00p 7819
05/07/2011 385.00p 387.50p 385.00p 385.00p 3000
04/07/2011 385.00p 387.50p 385.00p 386.25p 4960
01/07/2011 377.50p 380.00p 375.00p 380.00p 45900
30/06/2011 382.50p 382.50p 375.00p 376.25p 2341
29/06/2011 377.50p 379.95p 377.50p 377.50p 3000
28/06/2011 377.50p 380.00p 375.00p 375.00p 74388
27/06/2011 380.00p 385.00p 370.00p 377.50p 148347
24/06/2011 380.00p 380.00p 367.50p 367.50p 100764
23/06/2011 370.00p 380.00p 367.50p 367.50p 209223
22/06/2011 350.00p 365.00p 347.50p 360.00p 386817
21/06/2011 360.00p 360.00p 347.50p 355.00p 8469
20/06/2011 350.00p 364.45p 350.00p 360.00p 7244
17/06/2011 360.00p 367.50p 342.50p 350.00p 306977
16/06/2011 345.00p 345.00p 342.50p 345.00p 114889
15/06/2011 365.00p 365.00p 342.50p 348.75p 41595
14/06/2011 365.00p 365.50p 355.00p 355.00p 179500
13/06/2011 360.00p 367.50p 356.00p 367.50p 239461
10/06/2011 367.50p 370.00p 355.00p 357.50p 83027
09/06/2011 380.00p 381.00p 365.00p 372.50p 44225
08/06/2011 387.50p 387.50p 382.50p 385.00p 3882
07/06/2011 385.00p 390.00p 382.50p 382.50p 9354
06/06/2011 395.00p 395.00p 380.00p 380.00p 13058
03/06/2011 399.00p 399.00p 395.00p 397.50p 1794
02/06/2011 400.00p 400.30p 398.50p 398.75p 2416
01/06/2011 410.00p 410.00p 405.00p 407.50p 46314
31/05/2011 407.50p 410.00p 400.00p 403.75p 251725
27/05/2011 412.50p 415.00p 407.50p 407.50p 2859
26/05/2011 412.50p 412.50p 410.00p 410.00p 5054
25/05/2011 415.00p 415.00p 412.50p 412.50p 295
24/05/2011 420.00p 420.00p 410.00p 410.00p 3244
23/05/2011 435.00p 435.00p 415.00p 415.00p 1557
20/05/2011 432.50p 433.33p 425.00p 425.00p 2347
19/05/2011 437.50p 440.00p 432.50p 432.50p 1405
18/05/2011 442.50p 442.50p 435.00p 435.00p 12591
17/05/2011 455.00p 459.00p 442.50p 442.50p 5084
16/05/2011 457.50p 460.00p 457.50p 460.00p 612
13/05/2011 460.00p 468.90p 460.00p 465.00p 328
12/05/2011 475.00p 475.00p 452.50p 462.50p 10092
11/05/2011 450.00p 457.50p 447.50p 457.50p 1118
10/05/2011 475.00p 477.50p 450.00p 450.00p 6854
09/05/2011 462.50p 475.00p 461.10p 467.50p 2943
06/05/2011 467.50p 477.62p 460.00p 467.50p 4517
05/05/2011 460.00p 472.50p 451.00p 460.00p 33630
04/05/2011 450.00p 452.50p 446.00p 452.50p 96387
03/05/2011 441.00p 445.00p 440.50p 445.00p 318
28/04/2011 440.00p 450.00p 436.00p 440.00p 176416
27/04/2011 437.50p 440.00p 425.00p 435.00p 142117
26/04/2011 430.00p 432.50p 425.75p 432.50p 1739
21/04/2011 430.00p 430.00p 425.50p 427.50p 820
20/04/2011 430.00p 430.00p 425.00p 427.50p 17828
19/04/2011 430.00p 430.00p 426.00p 427.50p 1769
18/04/2011 435.00p 439.50p 427.50p 427.50p 8255
15/04/2011 420.00p 437.50p 420.00p 437.50p 2781
14/04/2011 420.00p 440.00p 420.00p 430.00p 3447
13/04/2011 422.50p 435.00p 411.25p 432.50p 6120
12/04/2011 410.00p 422.50p 406.50p 420.00p 2448
11/04/2011 405.00p 420.00p 405.00p 412.50p 24486
08/04/2011 410.00p 427.50p 400.00p 411.25p 99948
07/04/2011 395.50p 397.50p 395.50p 397.50p 143
06/04/2011 400.00p 400.00p 397.50p 397.50p 83053
05/04/2011 397.50p 405.00p 395.00p 397.50p 109577
04/04/2011 395.00p 397.48p 390.00p 396.25p 53607
01/04/2011 390.00p 397.50p 390.00p 397.50p 12774
31/03/2011 377.50p 387.50p 370.00p 387.50p 136452
30/03/2011 370.00p 376.88p 320.00p 375.00p 906810
29/03/2011 380.00p 380.25p 370.00p 380.00p 5606
28/03/2011 382.50p 385.19p 377.50p 377.50p 2386
25/03/2011 390.00p 390.20p 385.05p 387.50p 0
24/03/2011 390.00p 390.20p 385.05p 387.50p 1159
23/03/2011 395.00p 410.00p 389.81p 390.00p 292367
22/03/2011 377.50p 395.00p 377.50p 395.00p 6464
21/03/2011 380.00p 383.80p 376.80p 382.50p 2288
18/03/2011 377.00p 377.00p 365.18p 375.00p 4050
17/03/2011 365.00p 375.00p 365.00p 372.50p 850
16/03/2011 370.00p 371.25p 366.65p 371.25p 1400
15/03/2011 385.00p 400.00p 365.00p 367.50p 12125
14/03/2011 386.65p 400.00p 386.65p 400.00p 1383
11/03/2011 387.20p 397.50p 387.20p 397.50p 1880
10/03/2011 395.00p 395.00p 386.00p 387.50p 5732
09/03/2011 402.50p 402.50p 397.50p 397.50p 3318
08/03/2011 410.00p 410.00p 394.43p 406.25p 5867
07/03/2011 390.00p 398.75p 390.00p 398.75p 1500
04/03/2011 405.00p 405.60p 395.00p 405.00p 1573
03/03/2011 390.00p 402.50p 390.00p 398.75p 1580
02/03/2011 405.00p 405.00p 391.25p 395.00p 400
01/03/2011 400.00p 400.00p 392.50p 395.00p 956
28/02/2011 395.00p 397.50p 392.50p 396.25p 1943
25/02/2011 385.00p 390.00p 385.00p 390.00p 1383
24/02/2011 390.00p 399.50p 385.00p 390.00p 5750
23/02/2011 414.50p 414.50p 402.50p 402.50p 500
22/02/2011 401.20p 401.20p 400.00p 400.00p 2
21/02/2011 401.20p 401.20p 400.00p 400.00p 400
18/02/2011 405.00p 405.00p 395.00p 397.50p 10981
17/02/2011 415.60p 415.60p 415.00p 415.00p 81
16/02/2011 411.00p 412.50p 411.00p 412.50p 199
15/02/2011 413.40p 413.40p 412.50p 412.50p 223
14/02/2011 430.00p 430.00p 409.20p 412.50p 4403
11/02/2011 430.00p 430.00p 415.00p 425.00p 6264

*Close Price adjusted for both dividends and splits